Cotações Históricas PVUETH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Jun 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000057 | 0,00000058 | 0,00000056 | 5.012.531,00 |
07 Jun 2024 | 0,00000057 | 0,00000002 | 3,64% | 0,00000055 | 0,00000058 | 0,00000055 | 4.895.939,00 |
06 Jun 2024 | 0,00000055 | 0,00 | 0,00% | 0,00000054 | 0,00000056 | 0,00000054 | 4.363.515,00 |
05 Jun 2024 | 0,00000055 | -0,00000001 | -1,79% | 0,00000056 | 0,00000058 | 0,00000054 | 4.717.557,00 |
04 Jun 2024 | 0,00000056 | -0,00000002 | -3,45% | 0,00000058 | 0,00000058 | 0,00000055 | 2.507.498,00 |
03 Jun 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000057 | 0,00000058 | 0,00000055 | 4.638.465,00 |
02 Jun 2024 | 0,00000057 | 0,00 | 0,00% | 0,00000057 | 0,00000058 | 0,00000056 | 4.796.330,00 |
01 Jun 2024 | 0,00000057 | -0,00000001 | -1,72% | 0,00000057 | 0,00000058 | 0,00000056 | 4.804.102,00 |
31 Mai 2024 | 0,00000058 | 0,00 | 0,00% | 0,00000058 | 0,00000059 | 0,00000057 | 4.891.295,00 |
30 Mai 2024 | 0,00000058 | -0,00000001 | -1,69% | 0,00000059 | 0,00000059 | 0,00000057 | 4.461.671,00 |
29 Mai 2024 | 0,00000059 | 0,00000001 | 1,72% | 0,00000058 | 0,00000059 | 0,00000057 | 4.705.970,00 |
28 Mai 2024 | 0,00000058 | 0,00 | 0,00% | 0,00000058 | 0,00000059 | 0,00000057 | 4.790.743,00 |
27 Mai 2024 | 0,00000058 | -0,00000001 | -1,69% | 0,00000059 | 0,00000059 | 0,00000056 | 4.561.020,00 |
26 Mai 2024 | 0,00000059 | -0,00000001 | -1,67% | 0,00000060 | 0,00000060 | 0,00000057 | 4.723.275,00 |
25 Mai 2024 | 0,00000060 | -0,00000001 | -1,64% | 0,00000061 | 0,00000061 | 0,00000060 | 4.549.196,00 |
24 Mai 2024 | 0,00000061 | 0,00000001 | 1,67% | 0,00000060 | 0,00000063 | 0,00000059 | 4.381.328,00 |
23 Mai 2024 | 0,00000060 | -0,00000001 | -1,64% | 0,00000061 | 0,00000062 | 0,00000058 | 4.556.446,00 |
22 Mai 2024 | 0,00000061 | -0,00000001 | -1,61% | 0,00000062 | 0,00000063 | 0,00000060 | 4.437.820,00 |
21 Mai 2024 | 0,00000062 | 0,00 | 0,00% | 0,00000062 | 0,00000065 | 0,00000061 | 4.457.963,00 |
20 Mai 2024 | 0,00000062 | -0,00000012 | -16,22% | 0,00000074 | 0,00000075 | 0,00000062 | 4.548.588,00 |
19 Mai 2024 | 0,00000074 | 0,00 | 0,00% | 0,00000074 | 0,00000076 | 0,00000074 | 4.349.365,00 |
18 Mai 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000074 | 0,00000075 | 0,00000074 | 4.280.586,00 |
17 Mai 2024 | 0,00000075 | -0,00000005 | -6,25% | 0,00000080 | 0,00000080 | 0,00000074 | 4.388.906,00 |
16 Mai 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000078 | 0,00000081 | 0,00000078 | 4.082.268,00 |
15 Mai 2024 | 0,00000079 | -0,00000004 | -4,82% | 0,00000083 | 0,00000083 | 0,00000078 | 3.950.686,00 |
14 Mai 2024 | 0,00000083 | 0,00000001 | 1,22% | 0,00000081 | 0,00000084 | 0,00000081 | 4.132.829,00 |
13 Mai 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000081 | 0,00000083 | 0,00000080 | 4.174.212,00 |
12 Mai 2024 | 0,00000081 | -0,00000003 | -3,57% | 0,00000084 | 0,00000084 | 0,00000081 | 4.322.602,00 |
11 Mai 2024 | 0,00000084 | 0,00000002 | 2,44% | 0,00000082 | 0,00000084 | 0,00000081 | 4.168.690,00 |
10 Mai 2024 | 0,00000082 | 0,00000003 | 3,80% | 0,00000079 | 0,00000083 | 0,00000079 | 4.100.122,00 |
09 Mai 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000082 | 0,00000082 | 0,00000079 | 4.276.426,00 |
08 Mai 2024 | 0,00000082 | 0,00000002 | 2,50% | 0,00000081 | 0,00000083 | 0,00000080 | 4.509.629,00 |
07 Mai 2024 | 0,00000080 | 0,00 | 0,00% | 0,00000080 | 0,00000081 | 0,00000078 | 4.167.201,00 |
06 Mai 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000082 | 0,00000077 | 3.922.578,00 |
05 Mai 2024 | 0,00000079 | -0,00000002 | -2,47% | 0,00000081 | 0,00000082 | 0,00000079 | 4.126.898,00 |
04 Mai 2024 | 0,00000081 | 0,00 | 0,00% | 0,00000081 | 0,00000082 | 0,00000080 | 4.157.232,00 |
03 Mai 2024 | 0,00000081 | -0,00000002 | -2,41% | 0,00000085 | 0,00000103 | 0,00000081 | 4.106.845,00 |
02 Mai 2024 | 0,00000083 | 0,00000002 | 2,47% | 0,00000082 | 0,00000084 | 0,00000081 | 4.189.961,00 |
01 Mai 2024 | 0,00000081 | -0,00000006 | -6,90% | 0,00000088 | 0,00000089 | 0,00000079 | 4.215.573,00 |
30 Abr 2024 | 0,00000087 | 0,00000004 | 4,82% | 0,00000083 | 0,00000090 | 0,00000082 | 3.893.471,00 |
29 Abr 2024 | 0,00000083 | 0,00 | 0,00% | 0,00000083 | 0,00000086 | 0,00000082 | 3.939.628,00 |
28 Abr 2024 | 0,00000083 | 0,00000002 | 2,47% | 0,00000082 | 0,00000083 | 0,00000080 | 3.679.617,00 |
27 Abr 2024 | 0,00000081 | -0,00000005 | -5,81% | 0,00000086 | 0,00000087 | 0,00000081 | 3.844.851,00 |
26 Abr 2024 | 0,00000086 | 0,00000001 | 1,18% | 0,00000084 | 0,00000086 | 0,00000084 | 3.992.721,00 |
25 Abr 2024 | 0,00000085 | 0,00 | 0,00% | 0,00000085 | 0,00000086 | 0,00000083 | 3.761.007,00 |
24 Abr 2024 | 0,00000085 | 0,00 | 0,00% | 0,00000085 | 0,00000086 | 0,00000081 | 3.890.204,00 |
23 Abr 2024 | 0,00000085 | 0,00000002 | 2,41% | 0,00000083 | 0,00000086 | 0,00000083 | 3.694.222,00 |
22 Abr 2024 | 0,00000083 | -0,00000002 | -2,35% | 0,00000085 | 0,00000085 | 0,00000082 | 4.013.635,00 |
21 Abr 2024 | 0,00000085 | 0,00 | 0,00% | 0,00000085 | 0,00000086 | 0,00000083 | 3.789.540,00 |
20 Abr 2024 | 0,00000085 | 0,00 | 0,00% | 0,00000086 | 0,00000087 | 0,00000083 | 3.822.302,00 |
19 Abr 2024 | 0,00000085 | 0,00 | 0,00% | 0,00000085 | 0,00000091 | 0,00000083 | 3.771.242,00 |
18 Abr 2024 | 0,00000085 | -0,00000004 | -4,49% | 0,00000089 | 0,00000090 | 0,00000085 | 3.797.814,00 |
17 Abr 2024 | 0,00000089 | 0,00000005 | 5,95% | 0,00000084 | 0,00000091 | 0,00000084 | 3.790.932,00 |
16 Abr 2024 | 0,00000084 | 0,00 | 0,00% | 0,00000084 | 0,00000087 | 0,00000083 | 3.806.366,00 |
15 Abr 2024 | 0,00000084 | 0,00000002 | 2,44% | 0,00000083 | 0,00000087 | 0,00000080 | 3.895.776,00 |
14 Abr 2024 | 0,00000082 | -0,00000002 | -2,38% | 0,00000085 | 0,00000089 | 0,00000082 | 3.763.696,00 |
13 Abr 2024 | 0,00000084 | -0,00000001 | -1,18% | 0,00000084 | 0,00000090 | 0,00000079 | 2.992.294,00 |
12 Abr 2024 | 0,00000085 | 0,00000006 | 7,59% | 0,00000079 | 0,00000087 | 0,00000079 | 3.314.435,00 |
11 Abr 2024 | 0,00000079 | -0,00000002 | -2,47% | 0,00000081 | 0,00000081 | 0,00000078 | 3.284.018,00 |
10 Abr 2024 | 0,00000081 | -0,00000001 | -1,22% | 0,00000082 | 0,00000084 | 0,00000080 | 3.477.382,00 |
09 Abr 2024 | 0,00000082 | 0,00000002 | 2,50% | 0,00000080 | 0,00000084 | 0,00000078 | 3.474.613,00 |
08 Abr 2024 | 0,00000080 | -0,00000009 | -10,11% | 0,00000089 | 0,00000090 | 0,00000079 | 3.140.522,00 |
07 Abr 2024 | 0,00000089 | -0,00000001 | -1,11% | 0,00000090 | 0,00000091 | 0,00000087 | 3.291.428,00 |
06 Abr 2024 | 0,00000090 | -0,00000002 | -2,17% | 0,00000092 | 0,00000093 | 0,00000089 | 3.224.379,00 |
05 Abr 2024 | 0,00000092 | -0,00000004 | -4,17% | 0,00000097 | 0,00000101 | 0,00000091 | 2.921.978,00 |
04 Abr 2024 | 0,00000096 | -0,00000002 | -2,04% | 0,00000098 | 0,00000099 | 0,00000093 | 2.924.812,00 |
03 Abr 2024 | 0,00000098 | -0,00000008 | -7,55% | 0,00000105 | 0,00000108 | 0,00000098 | 2.307.594,00 |
02 Abr 2024 | 0,00000106 | 0,00000008 | 8,16% | 0,00000098 | 0,00000108 | 0,00000098 | 2.772.230,00 |
01 Abr 2024 | 0,00000098 | 0,00000008 | 8,89% | 0,00000090 | 0,00000102 | 0,00000087 | 2.721.780,00 |
31 Mar 2024 | 0,00000090 | -0,00000008 | -8,16% | 0,00000097 | 0,00000097 | 0,00000090 | 2.847.128,00 |
30 Mar 2024 | 0,00000098 | 0,00000003 | 3,16% | 0,00000095 | 0,00000098 | 0,00000093 | 2.286.044,00 |
29 Mar 2024 | 0,00000095 | -0,00000005 | -5,00% | 0,00000100 | 0,00000101 | 0,00000094 | 2.561.499,00 |
28 Mar 2024 | 0,00000100 | 0,00000004 | 4,17% | 0,00000096 | 0,00000107 | 0,00000092 | 3.879.637,00 |
27 Mar 2024 | 0,00000096 | -0,00000003 | -3,03% | 0,00000101 | 0,00000105 | 0,00000094 | 4.436.319,00 |
26 Mar 2024 | 0,00000099 | 0,00000003 | 3,13% | 0,00000097 | 0,00000102 | 0,00000096 | 4.339.537,00 |
25 Mar 2024 | 0,00000096 | -0,00000005 | -4,95% | 0,00000102 | 0,00000104 | 0,00000094 | 4.631.400,00 |
24 Mar 2024 | 0,00000101 | -0,00000005 | -4,72% | 0,00000107 | 0,00000108 | 0,00000101 | 4.391.880,00 |
23 Mar 2024 | 0,00000106 | -0,00000008 | -7,02% | 0,00000114 | 0,00000118 | 0,00000105 | 4.078.540,00 |
22 Mar 2024 | 0,00000114 | 0,00000005 | 4,59% | 0,00000109 | 0,00000116 | 0,00000107 | 3.769.246,00 |
21 Mar 2024 | 0,00000109 | 0,00000004 | 3,81% | 0,00000105 | 0,00000123 | 0,00000105 | 4.049.600,00 |
20 Mar 2024 | 0,00000105 | 0,00000013 | 14,13% | 0,00000093 | 0,00000117 | 0,00000084 | 4.467.096,00 |
19 Mar 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000088 | 0,00000095 | 0,00000082 | 4.993.432,00 |
18 Mar 2024 | 0,00000088 | 0,00000002 | 2,33% | 0,00000085 | 0,00000092 | 0,00000085 | 4.993.822,00 |
17 Mar 2024 | 0,00000086 | -0,00000024 | -21,82% | 0,00000106 | 0,00000108 | 0,00000085 | 4.578.491,00 |
16 Mar 2024 | 0,00000110 | 0,00000004 | 3,77% | 0,00000106 | 0,00000112 | 0,00000106 | 4.144.618,00 |
15 Mar 2024 | 0,00000106 | -0,00000010 | -8,62% | 0,00000115 | 0,00000133 | 0,00000106 | 3.811.452,00 |
14 Mar 2024 | 0,00000116 | 0,00000026 | 28,89% | 0,00000090 | 0,00000127 | 0,00000089 | 3.892.462,00 |
13 Mar 2024 | 0,00000090 | 0,00000030 | 50,00% | 0,00000060 | 0,00000107 | 0,00000058 | 5.848.103,00 |
12 Mar 2024 | 0,00000060 | 0,00000001 | 1,69% | 0,00000059 | 0,00000065 | 0,00000059 | 6.711.687,00 |
11 Mar 2024 | 0,00000059 | 0,00000015 | 34,09% | 0,00000044 | 0,00000065 | 0,00000040 | 9.061.121,00 |
10 Mar 2024 | 0,00000044 | -0,00000001 | -2,22% | 0,00000045 | 0,00000045 | 0,00000043 | 9.441.733,00 |
09 Mar 2024 | 0,00000045 | 0,00 | 0,00% | 0,00000045 | 0,00000048 | 0,00000044 | 9.392.456,00 |