Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 2MUE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 56,397 | 1,09 | 1,98% | 55,828 | 57,522 | 54,5125 | 979 |
| 01 Jul 2024 | 55,303 | -0,96 | -1,70% | 56,415 | 57,46 | 52,459 | 576 |
| 28 Jun 2024 | 56,262 | -1,19 | -2,07% | 59,204 | 61,8775 | 53,5675 | 23 |
| 27 Jun 2024 | 57,45 | -7,44 | -11,47% | 56,801 | 61,8135 | 54,939 | 567 |
| 26 Jun 2024 | 64,893 | 2,23 | 3,55% | 69,11 | 69,6525 | 63,2385 | 101 |
| 25 Jun 2024 | 62,668 | -0,97 | -1,53% | 65,157 | 66,6615 | 61,9845 | 959 |
| 24 Jun 2024 | 63,6415 | -1,44 | -2,21% | 63,453 | 68,0175 | 62,2375 | 159 |
| 21 Jun 2024 | 65,0805 | -7,49 | -10,32% | 70,712 | 71,4965 | 60,1175 | 172 |
| 20 Jun 2024 | 72,566 | -9,65 | -11,74% | 82,973 | 83,7295 | 72,072 | 760 |
| 19 Jun 2024 | 82,217 | 1,76 | 2,19% | 81,541 | 82,217 | 78,171 | 128 |
| 18 Jun 2024 | 80,457 | 11,10 | 16,00% | 76,327 | 81,3165 | 74,1345 | 96 |
| 17 Jun 2024 | 69,3615 | 3,14 | 4,73% | 69,3615 | 69,3615 | 69,3615 | 11 |
| 14 Jun 2024 | 66,2265 | -1,35 | -2,00% | 69,00 | 70,4265 | 64,653 | 322 |
| 13 Jun 2024 | 67,577 | 3,27 | 5,08% | 67,577 | 67,577 | 67,577 | 1 |
| 12 Jun 2024 | 64,3095 | 2,97 | 4,84% | 59,81 | 66,108 | 59,6315 | 42 |
| 11 Jun 2024 | 61,3435 | 0,85 | 1,41% | 60,614 | 62,8965 | 58,7475 | 104 |
| 10 Jun 2024 | 60,4915 | 3,48 | 6,10% | 55,588 | 61,918 | 54,1885 | 215 |
| 07 Jun 2024 | 57,0125 | 1,51 | 2,72% | 56,448 | 58,743 | 53,3315 | 188 |
| 06 Jun 2024 | 55,502 | 0,95 | 1,74% | 55,793 | 60,786 | 53,9845 | 191 |
| 05 Jun 2024 | 54,552 | 2,61 | 5,02% | 54,552 | 56,2225 | 53,8685 | 97 |
| 04 Jun 2024 | 51,943 | -0,09 | -0,18% | 53,647 | 55,8125 | 51,299 | 21 |
| 03 Jun 2024 | 52,035 | 3,60 | 7,43% | 50,254 | 56,9165 | 50,254 | 224 |
| 31 Mai 2024 | 48,4355 | -5,85 | -10,77% | 52,327 | 54,278 | 48,2635 | 219 |
| 30 Mai 2024 | 54,283 | -3,72 | -6,41% | 54,283 | 54,283 | 54,283 | 0 |
| 29 Mai 2024 | 58,0035 | 2,56 | 4,61% | 58,0035 | 58,0035 | 58,0035 | 0 |
| 28 Mai 2024 | 55,448 | 0,00 | 0,00% | 55,448 | 55,448 | 55,448 | 0 |
| 24 Mai 2024 | 55,448 | 0,09 | 0,17% | 53,689 | 56,942 | 52,3515 | 14 |
| 23 Mai 2024 | 55,356 | 2,22 | 4,18% | 57,474 | 58,8145 | 54,0565 | 99 |
| 22 Mai 2024 | 53,134 | -1,35 | -2,47% | 53,134 | 54,125 | 53,134 | 18 |
| 21 Mai 2024 | 54,4815 | -1,47 | -2,62% | 55,07 | 56,7705 | 49,223 | 59 |
| 20 Mai 2024 | 55,947 | 1,93 | 3,57% | 55,947 | 55,947 | 55,947 | 0 |
| 17 Mai 2024 | 54,019 | -0,84 | -1,54% | 54,019 | 54,019 | 54,019 | 2 |
| 16 Mai 2024 | 54,862 | 2,17 | 4,13% | 51,371 | 56,2345 | 51,371 | 15 |
| 15 Mai 2024 | 52,6885 | 2,41 | 4,78% | 49,383 | 54,8625 | 49,383 | 12 |
| 14 Mai 2024 | 50,2825 | 0,00 | 0,00% | 50,2825 | 50,2825 | 50,2825 | 0 |
| 13 Mai 2024 | 50,2825 | 1,86 | 3,83% | 50,589 | 50,589 | 50,2745 | 19 |
| 10 Mai 2024 | 48,427 | 0,63 | 1,32% | 48,427 | 48,427 | 48,427 | 0 |
| 09 Mai 2024 | 47,7945 | 0,00 | 0,00% | 47,7945 | 47,7945 | 47,7945 | 0 |
| 08 Mai 2024 | 47,7945 | 3,82 | 8,68% | 47,94 | 49,4985 | 45,8615 | 17 |
| 07 Mai 2024 | 43,9785 | 0,00 | 0,00% | 43,9785 | 43,9785 | 43,9785 | 0 |
| 03 Mai 2024 | 43,9785 | 3,13 | 7,66% | 43,496 | 46,821 | 41,6795 | 6 |
| 02 Mai 2024 | 40,8485 | 0,00 | 0,00% | 40,8485 | 40,8485 | 40,8485 | 0 |
| 01 Mai 2024 | 40,8485 | -4,10 | -9,12% | 42,114 | 44,1955 | 40,0985 | 69 |
| 30 Abr 2024 | 44,947 | 0,82 | 1,86% | 44,947 | 44,947 | 44,947 | 0 |
| 29 Abr 2024 | 44,1265 | 0,60 | 1,37% | 44,1265 | 44,1265 | 44,1265 | 0 |
| 26 Abr 2024 | 43,53 | 1,32 | 3,13% | 43,53 | 43,53 | 43,53 | 0 |
| 25 Abr 2024 | 42,21 | 0,72 | 1,73% | 41,088 | 43,029 | 39,9065 | 70 |
| 24 Abr 2024 | 41,4925 | -1,18 | -2,76% | 41,4925 | 41,4925 | 41,4925 | 0 |
| 23 Abr 2024 | 42,6685 | 2,85 | 7,15% | 43,062 | 43,302 | 42,1555 | 5 |
| 22 Abr 2024 | 39,823 | 0,51 | 1,31% | 39,558 | 41,8085 | 37,985 | 74 |
| 19 Abr 2024 | 39,31 | -6,22 | -13,66% | 41,459 | 42,8625 | 39,1285 | 226 |
| 18 Abr 2024 | 45,529 | -4,49 | -8,98% | 48,771 | 52,521 | 44,274 | 51 |
| 17 Abr 2024 | 50,0205 | -0,79 | -1,55% | 50,937 | 53,573 | 49,5575 | 64 |
| 16 Abr 2024 | 50,8085 | -2,57 | -4,82% | 50,116 | 51,7835 | 47,1165 | 58 |
| 15 Abr 2024 | 53,38 | 0,73 | 1,38% | 53,38 | 53,38 | 53,38 | 0 |
| 12 Abr 2024 | 52,651 | -0,71 | -1,34% | 52,651 | 52,651 | 52,651 | 0 |
| 11 Abr 2024 | 53,3645 | 2,58 | 5,08% | 53,3645 | 53,3645 | 53,3645 | 0 |
| 10 Abr 2024 | 50,786 | -0,01 | -0,01% | 51,222 | 53,2995 | 47,8475 | 98 |
| 09 Abr 2024 | 50,791 | -2,56 | -4,79% | 52,349 | 54,781 | 50,226 | 72 |
| 08 Abr 2024 | 53,3485 | 1,66 | 3,22% | 53,3485 | 53,3485 | 53,3485 | 0 |
| 05 Abr 2024 | 51,6855 | -3,44 | -6,25% | 53,385 | 54,729 | 50,475 | 111 |
| 04 Abr 2024 | 55,129 | -0,41 | -0,74% | 58,032 | 59,339 | 54,306 | 98 |
