Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas UKXL2X
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 36.916,67 | -73,56 | -0,20% | 36.990,23 | 36.990,23 | 36.590,07 | 0 |
| 20 Mai 2024 | 36.990,23 | 17,85 | 0,05% | 36.972,38 | 37.229,13 | 36.936,44 | 0 |
| 17 Mai 2024 | 36.972,38 | -167,31 | -0,45% | 37.139,69 | 37.139,69 | 36.807,31 | 0 |
| 16 Mai 2024 | 37.139,69 | 113,38 | 0,31% | 37.026,31 | 37.287,89 | 36.859,08 | 0 |
| 15 Mai 2024 | 37.026,31 | 149,21 | 0,40% | 36.877,10 | 37.272,84 | 36.871,69 | 0 |
| 14 Mai 2024 | 36.877,10 | 109,49 | 0,30% | 36.767,61 | 37.055,74 | 36.714,50 | 0 |
| 13 Mai 2024 | 36.767,61 | -180,80 | -0,49% | 36.948,41 | 37.041,28 | 36.717,80 | 0 |
| 10 Mai 2024 | 36.948,41 | 451,06 | 1,24% | 36.497,35 | 37.139,25 | 36.491,99 | 0 |
| 09 Mai 2024 | 36.497,35 | 288,55 | 0,80% | 36.208,80 | 36.624,83 | 36.208,80 | 0 |
| 08 Mai 2024 | 36.208,80 | 343,10 | 0,96% | 35.865,70 | 36.304,59 | 35.860,43 | 0 |
| 07 Mai 2024 | 35.865,70 | 833,94 | 2,38% | 35.031,76 | 36.051,37 | 35.011,16 | 0 |
| 03 Mai 2024 | 35.031,76 | 345,85 | 1,00% | 34.685,91 | 35.324,34 | 34.680,82 | 0 |
| 02 Mai 2024 | 34.685,91 | 472,26 | 1,38% | 34.213,65 | 34.740,26 | 34.213,65 | 0 |
| 01 Mai 2024 | 34.213,65 | -198,51 | -0,58% | 34.412,16 | 34.700,95 | 34.132,61 | 0 |
| 30 Abr 2024 | 34.412,16 | -29,54 | -0,09% | 34.441,70 | 34.883,75 | 34.362,57 | 0 |
| 29 Abr 2024 | 34.441,70 | 45,68 | 0,13% | 34.396,02 | 34.796,27 | 34.380,85 | 0 |
| 26 Abr 2024 | 34.396,02 | 506,48 | 1,49% | 33.889,54 | 34.452,98 | 33.884,56 | 0 |
| 25 Abr 2024 | 33.889,54 | 352,96 | 1,05% | 33.536,58 | 34.110,32 | 33.536,58 | 0 |
| 24 Abr 2024 | 33.536,58 | -41,94 | -0,12% | 33.578,52 | 33.968,81 | 33.467,18 | 0 |
| 23 Abr 2024 | 33.578,52 | 169,43 | 0,51% | 33.409,09 | 33.842,41 | 33.387,08 | 0 |
| 22 Abr 2024 | 33.409,09 | 1.035,51 | 3,20% | 32.373,58 | 33.559,72 | 32.359,30 | 0 |
| 19 Abr 2024 | 32.373,58 | 149,27 | 0,46% | 32.224,31 | 32.410,05 | 31.670,74 | 0 |
| 18 Abr 2024 | 32.224,31 | 271,78 | 0,85% | 31.952,53 | 32.394,23 | 31.952,53 | 0 |
| 17 Abr 2024 | 31.952,53 | 219,64 | 0,69% | 31.732,89 | 32.320,38 | 31.555,18 | 0 |
| 16 Abr 2024 | 31.732,89 | -1.205,26 | -3,66% | 32.938,15 | 32.938,15 | 31.517,73 | 0 |
| 15 Abr 2024 | 32.938,15 | -263,79 | -0,79% | 33.201,94 | 33.299,15 | 32.830,13 | 0 |
| 12 Abr 2024 | 33.201,94 | 586,28 | 1,80% | 32.615,66 | 33.607,36 | 32.611,00 | 0 |
| 11 Abr 2024 | 32.615,66 | -209,53 | -0,64% | 32.825,19 | 32.995,97 | 32.315,15 | 0 |
| 10 Abr 2024 | 32.825,19 | 212,56 | 0,65% | 32.612,63 | 33.141,78 | 32.459,83 | 0 |
| 09 Abr 2024 | 32.612,63 | -76,10 | -0,23% | 32.688,73 | 32.841,59 | 32.475,66 | 0 |
| 08 Abr 2024 | 32.688,73 | 251,05 | 0,77% | 32.437,68 | 32.764,62 | 32.235,95 | 0 |
| 05 Abr 2024 | 32.437,68 | -540,02 | -1,64% | 32.977,70 | 32.977,70 | 32.218,22 | 0 |
| 04 Abr 2024 | 32.977,70 | 330,10 | 1,01% | 32.647,60 | 33.095,19 | 32.647,60 | 0 |
| 03 Abr 2024 | 32.647,60 | 14,69 | 0,05% | 32.632,91 | 32.647,60 | 32.198,40 | 0 |
| 02 Abr 2024 | 32.632,91 | -168,01 | -0,51% | 32.800,92 | 33.297,02 | 32.582,36 | 0 |
| 28 Mar 2024 | 32.800,92 | 197,07 | 0,60% | 32.603,85 | 32.986,75 | 32.603,85 | 0 |
| 27 Mar 2024 | 32.603,85 | 3,71 | 0,01% | 32.600,14 | 32.651,82 | 32.283,71 | 0 |
| 26 Mar 2024 | 32.600,14 | 105,28 | 0,32% | 32.494,86 | 32.627,90 | 32.282,43 | 0 |
| 25 Mar 2024 | 32.494,86 | -123,74 | -0,38% | 32.618,60 | 32.674,19 | 32.283,34 | 0 |
| 22 Mar 2024 | 32.618,60 | 390,89 | 1,21% | 32.227,71 | 32.864,82 | 32.223,12 | 0 |
| 21 Mar 2024 | 32.227,71 | 1.211,06 | 3,90% | 31.016,65 | 32.380,23 | 31.016,65 | 0 |
| 20 Mar 2024 | 31.016,65 | -11,81 | -0,04% | 31.028,46 | 31.112,65 | 30.810,78 | 0 |
| 19 Mar 2024 | 31.028,46 | 121,67 | 0,39% | 30.906,79 | 31.037,08 | 30.719,21 | 0 |
| 18 Mar 2024 | 30.906,79 | -52,29 | -0,17% | 30.959,08 | 31.127,12 | 30.848,32 | 0 |
| 15 Mar 2024 | 30.959,08 | -130,70 | -0,42% | 31.089,78 | 31.229,17 | 30.959,08 | 0 |
| 14 Mar 2024 | 31.089,78 | -189,35 | -0,61% | 31.279,13 | 31.368,72 | 30.898,38 | 0 |
| 13 Mar 2024 | 31.279,13 | 191,05 | 0,61% | 31.088,08 | 31.387,47 | 31.010,79 | 0 |
| 12 Mar 2024 | 31.088,08 | 620,03 | 2,04% | 30.468,05 | 31.217,86 | 30.463,72 | 0 |
| 11 Mar 2024 | 30.468,05 | 62,36 | 0,21% | 30.405,69 | 30.468,05 | 30.018,72 | 0 |
| 08 Mar 2024 | 30.405,69 | -265,29 | -0,86% | 30.670,98 | 30.670,98 | 30.298,81 | 0 |
| 07 Mar 2024 | 30.670,98 | 332,54 | 1,10% | 30.338,44 | 30.824,21 | 30.298,32 | 0 |
| 06 Mar 2024 | 30.338,44 | 256,50 | 0,85% | 30.081,94 | 30.509,13 | 30.025,22 | 0 |
| 05 Mar 2024 | 30.081,94 | 41,59 | 0,14% | 30.040,35 | 30.148,77 | 29.710,91 | 0 |
| 04 Mar 2024 | 30.040,35 | -346,53 | -1,14% | 30.386,88 | 30.386,88 | 29.906,08 | 0 |
| 01 Mar 2024 | 30.386,88 | 408,16 | 1,36% | 29.978,72 | 30.486,93 | 29.974,46 | 0 |
| 29 Fev 2024 | 29.978,72 | 82,35 | 0,28% | 29.896,37 | 30.351,03 | 29.896,37 | 0 |
| 28 Fev 2024 | 29.896,37 | -462,98 | -1,52% | 30.359,35 | 30.419,82 | 29.861,12 | 0 |
| 27 Fev 2024 | 30.359,35 | -14,45 | -0,05% | 30.373,80 | 30.477,90 | 30.254,93 | 0 |
| 26 Fev 2024 | 30.373,80 | -187,40 | -0,61% | 30.561,20 | 30.582,58 | 30.314,90 | 0 |
| 23 Fev 2024 | 30.561,20 | 168,06 | 0,55% | 30.393,14 | 30.615,15 | 30.320,71 | 0 |
| 22 Fev 2024 | 30.393,14 | 293,61 | 0,98% | 30.099,53 | 30.530,97 | 30.099,53 | 0 |
