Cotações Históricas 5USL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 27,36 | -0,09 | -0,33% | 27,36 | 27,36 | 27,36 | 0 |
25 Jul 2024 | 27,45 | -0,65 | -2,31% | 27,45 | 27,45 | 27,45 | 0 |
24 Jul 2024 | 28,10 | -3,07 | -9,83% | 28,10 | 28,10 | 28,10 | 0 |
23 Jul 2024 | 31,165 | 1,18 | 3,94% | 31,165 | 31,165 | 31,165 | 0 |
22 Jul 2024 | 29,985 | 0,54 | 1,82% | 29,51 | 31,175 | 29,06 | 69 |
19 Jul 2024 | 29,45 | -1,21 | -3,95% | 29,45 | 29,45 | 29,45 | 0 |
18 Jul 2024 | 30,66 | -1,36 | -4,25% | 30,66 | 30,66 | 30,66 | 0 |
17 Jul 2024 | 32,02 | -1,49 | -4,45% | 32,02 | 32,02 | 32,02 | 0 |
16 Jul 2024 | 33,51 | -0,02 | -0,04% | 33,15 | 34,275 | 32,57 | 90 |
15 Jul 2024 | 33,525 | 0,44 | 1,33% | 32,90 | 34,33 | 32,375 | 125 |
12 Jul 2024 | 33,085 | 1,25 | 3,93% | 33,085 | 33,085 | 33,085 | 0 |
11 Jul 2024 | 31,835 | -0,20 | -0,62% | 31,835 | 31,835 | 31,835 | 0 |
10 Jul 2024 | 32,035 | 0,53 | 1,70% | 31,78 | 32,54 | 31,22 | 87 |
09 Jul 2024 | 31,50 | 0,14 | 0,45% | 31,50 | 31,50 | 31,50 | 0 |
08 Jul 2024 | 31,36 | 0,70 | 2,28% | 31,36 | 31,36 | 31,36 | 0 |
05 Jul 2024 | 30,66 | 0,42 | 1,39% | 30,66 | 30,66 | 30,66 | 0 |
04 Jul 2024 | 30,24 | 0,13 | 0,45% | 30,24 | 30,24 | 30,24 | 0 |
03 Jul 2024 | 30,105 | 1,08 | 3,72% | 30,105 | 30,105 | 30,105 | 0 |
02 Jul 2024 | 29,025 | 0,40 | 1,40% | 29,025 | 29,025 | 29,025 | 0 |
01 Jul 2024 | 28,625 | -0,98 | -3,31% | 28,625 | 28,625 | 28,625 | 0 |
28 Jun 2024 | 29,605 | 0,57 | 1,96% | 29,605 | 29,605 | 29,605 | 0 |
27 Jun 2024 | 29,035 | 0,27 | 0,94% | 29,035 | 29,035 | 29,035 | 0 |
26 Jun 2024 | 28,765 | -0,06 | -0,19% | 28,765 | 28,765 | 28,765 | 0 |
25 Jun 2024 | 28,82 | -0,58 | -1,96% | 28,82 | 28,82 | 28,82 | 0 |
24 Jun 2024 | 29,395 | 0,43 | 1,48% | 29,395 | 29,395 | 29,395 | 0 |
21 Jun 2024 | 28,965 | -0,77 | -2,57% | 28,965 | 28,965 | 28,965 | 0 |
20 Jun 2024 | 29,73 | 0,02 | 0,07% | 29,73 | 29,73 | 29,73 | 0 |
19 Jun 2024 | 29,71 | 0,43 | 1,45% | 29,71 | 29,71 | 29,71 | 0 |
18 Jun 2024 | 29,285 | 0,88 | 3,10% | 29,285 | 29,285 | 29,285 | 0 |
17 Jun 2024 | 28,405 | 0,62 | 2,21% | 28,02 | 28,56 | 27,855 | 107 |
14 Jun 2024 | 27,79 | -0,01 | -0,02% | 27,79 | 27,79 | 27,79 | 0 |
13 Jun 2024 | 27,795 | -0,59 | -2,06% | 27,795 | 27,795 | 27,795 | 0 |
12 Jun 2024 | 28,38 | 2,17 | 8,26% | 28,38 | 28,38 | 28,38 | 0 |
11 Jun 2024 | 26,215 | 0,04 | 0,17% | 26,215 | 26,215 | 26,215 | 0 |
10 Jun 2024 | 26,17 | -0,22 | -0,83% | 26,17 | 26,17 | 26,17 | 0 |
07 Jun 2024 | 26,39 | 0,06 | 0,23% | 26,39 | 26,39 | 26,39 | 0 |
06 Jun 2024 | 26,33 | 0,59 | 2,29% | 26,33 | 26,33 | 26,33 | 0 |
05 Jun 2024 | 25,74 | 1,42 | 5,82% | 25,05 | 26,04 | 24,76 | 144 |
04 Jun 2024 | 24,325 | -0,24 | -0,99% | 24,325 | 24,325 | 24,325 | 0 |
03 Jun 2024 | 24,5675 | 1,41 | 6,09% | 24,95 | 25,455 | 24,12 | 41 |
31 Mai 2024 | 23,1575 | -0,89 | -3,70% | 23,675 | 24,48 | 22,8925 | 186 |
30 Mai 2024 | 24,0475 | -0,58 | -2,37% | 24,0475 | 24,0475 | 24,0475 | 0 |
29 Mai 2024 | 24,63 | -0,70 | -2,76% | 24,63 | 24,63 | 24,63 | 0 |
28 Mai 2024 | 25,33 | -0,07 | -0,26% | 25,33 | 25,33 | 25,33 | 0 |
24 Mai 2024 | 25,395 | -0,32 | -1,23% | 25,395 | 25,395 | 25,395 | 0 |
23 Mai 2024 | 25,71 | -0,20 | -0,75% | 25,71 | 25,71 | 25,71 | 0 |
22 Mai 2024 | 25,905 | 0,13 | 0,48% | 25,905 | 25,905 | 25,905 | 0 |
21 Mai 2024 | 25,78 | -0,19 | -0,71% | 25,78 | 25,78 | 25,78 | 0 |
20 Mai 2024 | 25,965 | 0,60 | 2,37% | 25,965 | 25,965 | 25,965 | 0 |
17 Mai 2024 | 25,365 | -0,64 | -2,44% | 25,365 | 25,365 | 25,365 | 0 |
16 Mai 2024 | 26,00 | 0,72 | 2,85% | 26,00 | 26,00 | 26,00 | 0 |
15 Mai 2024 | 25,28 | 1,38 | 5,75% | 25,28 | 25,28 | 25,28 | 0 |
14 Mai 2024 | 23,905 | 0,28 | 1,20% | 23,905 | 23,905 | 23,905 | 0 |
13 Mai 2024 | 23,6225 | -0,01 | -0,02% | 23,6225 | 23,6225 | 23,6225 | 0 |
10 Mai 2024 | 23,6275 | 0,47 | 2,01% | 23,6275 | 23,6275 | 23,6275 | 0 |
09 Mai 2024 | 23,1625 | 0,24 | 1,06% | 23,1625 | 23,1625 | 23,1625 | 0 |