Cotações Históricas BUFE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 15,62 | -0,04 | -0,25% | 15,62 | 15,62 | 15,62 | 0 |
23 Mai 2024 | 15,659 | 0,13 | 0,85% | 15,659 | 15,659 | 15,659 | 0 |
22 Mai 2024 | 15,5275 | -0,04 | -0,24% | 15,5275 | 15,5275 | 15,5275 | 0 |
21 Mai 2024 | 15,5645 | 0,01 | 0,06% | 15,5645 | 15,5645 | 15,5645 | 0 |
20 Mai 2024 | 15,5545 | 0,02 | 0,14% | 15,5545 | 15,5545 | 15,5545 | 0 |
17 Mai 2024 | 15,532 | 0,01 | 0,09% | 15,532 | 15,532 | 15,532 | 0 |
16 Mai 2024 | 15,518 | 0,09 | 0,57% | 15,518 | 15,518 | 15,518 | 0 |
15 Mai 2024 | 15,43 | 0,17 | 1,09% | 15,43 | 15,43 | 15,43 | 0 |
14 Mai 2024 | 15,264 | -0,01 | -0,08% | 15,264 | 15,264 | 15,264 | 0 |
13 Mai 2024 | 15,2765 | 0,01 | 0,05% | 15,2765 | 15,2765 | 15,2765 | 0 |
10 Mai 2024 | 15,2695 | 0,04 | 0,26% | 15,2695 | 15,2695 | 15,2695 | 0 |
09 Mai 2024 | 15,23 | 0,00 | -0,01% | 15,23 | 15,23 | 15,23 | 0 |
08 Mai 2024 | 15,2315 | -0,02 | -0,10% | 15,2315 | 15,2315 | 15,2315 | 0 |
07 Mai 2024 | 15,2475 | 0,30 | 2,00% | 15,2475 | 15,2475 | 15,2475 | 0 |
03 Mai 2024 | 14,9485 | 0,13 | 0,87% | 14,9485 | 14,9485 | 14,9485 | 0 |
02 Mai 2024 | 14,819 | 0,10 | 0,67% | 14,819 | 14,819 | 14,819 | 0 |
01 Mai 2024 | 14,7205 | -0,04 | -0,30% | 14,7205 | 14,7205 | 14,7205 | 0 |
30 Abr 2024 | 14,7645 | -0,05 | -0,31% | 14,908 | 14,9205 | 14,704 | 157 |
29 Abr 2024 | 14,811 | 0,07 | 0,46% | 14,811 | 14,811 | 14,811 | 0 |
26 Abr 2024 | 14,7425 | 0,21 | 1,42% | 14,7425 | 14,7425 | 14,7425 | 0 |
25 Abr 2024 | 14,5355 | -0,28 | -1,90% | 14,5355 | 14,5355 | 14,5355 | 0 |
24 Abr 2024 | 14,8175 | -0,01 | -0,07% | 14,8175 | 14,8175 | 14,8175 | 0 |
23 Abr 2024 | 14,828 | 0,22 | 1,53% | 14,828 | 14,828 | 14,828 | 0 |
22 Abr 2024 | 14,604 | 0,05 | 0,34% | 14,604 | 14,604 | 14,604 | 0 |
19 Abr 2024 | 14,554 | -0,13 | -0,91% | 14,554 | 14,554 | 14,554 | 0 |
18 Abr 2024 | 14,687 | 0,04 | 0,29% | 14,583 | 14,7055 | 14,583 | 16 |
17 Abr 2024 | 14,644 | -0,07 | -0,47% | 14,644 | 14,644 | 14,644 | 0 |
16 Abr 2024 | 14,713 | -0,36 | -2,38% | 14,713 | 14,713 | 14,713 | 0 |
15 Abr 2024 | 15,072 | -0,07 | -0,46% | 15,072 | 15,072 | 15,072 | 0 |
12 Abr 2024 | 15,142 | 0,05 | 0,31% | 15,142 | 15,142 | 15,142 | 0 |
11 Abr 2024 | 15,095 | -0,03 | -0,23% | 15,095 | 15,095 | 15,095 | 0 |
10 Abr 2024 | 15,1295 | 0,02 | 0,16% | 15,1295 | 15,1295 | 15,1295 | 0 |
09 Abr 2024 | 15,1055 | -0,13 | -0,84% | 15,1055 | 15,1055 | 15,1055 | 0 |
08 Abr 2024 | 15,234 | 0,17 | 1,12% | 15,234 | 15,234 | 15,234 | 0 |
05 Abr 2024 | 15,065 | -0,25 | -1,65% | 15,065 | 15,065 | 15,065 | 0 |
04 Abr 2024 | 15,3175 | 0,14 | 0,91% | 15,3175 | 15,3175 | 15,3175 | 0 |
03 Abr 2024 | 15,179 | 0,03 | 0,18% | 15,179 | 15,179 | 15,179 | 0 |
02 Abr 2024 | 15,1515 | -0,17 | -1,12% | 15,323 | 15,6095 | 15,0615 | 16 |
28 Mar 2024 | 15,323 | 0,15 | 0,98% | 15,323 | 15,323 | 15,323 | 0 |
27 Mar 2024 | 15,175 | -0,03 | -0,18% | 15,175 | 15,175 | 15,175 | 0 |
26 Mar 2024 | 15,202 | 0,04 | 0,23% | 15,202 | 15,202 | 15,202 | 0 |
25 Mar 2024 | 15,1665 | -0,09 | -0,62% | 15,1665 | 15,1665 | 15,1665 | 0 |
22 Mar 2024 | 15,261 | 0,06 | 0,41% | 15,261 | 15,261 | 15,261 | 0 |
21 Mar 2024 | 15,199 | 0,21 | 1,38% | 15,199 | 15,199 | 15,199 | 0 |
20 Mar 2024 | 14,992 | 0,09 | 0,60% | 14,992 | 14,992 | 14,992 | 0 |
19 Mar 2024 | 14,903 | 0,02 | 0,15% | 14,903 | 14,903 | 14,903 | 0 |
18 Mar 2024 | 14,8805 | 0,14 | 0,94% | 14,8805 | 14,8805 | 14,8805 | 0 |
15 Mar 2024 | 14,7425 | 0,00 | -0,02% | 14,7425 | 14,7425 | 14,7425 | 0 |
14 Mar 2024 | 14,746 | 0,03 | 0,18% | 14,746 | 14,746 | 14,746 | 0 |
13 Mar 2024 | 14,7195 | -0,02 | -0,15% | 14,7195 | 14,7195 | 14,7195 | 0 |
12 Mar 2024 | 14,7415 | 0,14 | 0,96% | 14,7415 | 14,7415 | 14,7415 | 0 |
11 Mar 2024 | 14,602 | -0,08 | -0,57% | 14,602 | 14,602 | 14,602 | 0 |
08 Mar 2024 | 14,686 | -0,02 | -0,17% | 14,686 | 14,686 | 14,686 | 0 |
07 Mar 2024 | 14,7105 | 0,03 | 0,21% | 14,7105 | 14,7105 | 14,7105 | 0 |
06 Mar 2024 | 14,679 | 0,11 | 0,77% | 14,679 | 14,679 | 14,679 | 0 |
05 Mar 2024 | 14,5665 | -0,18 | -1,20% | 14,5665 | 14,5665 | 14,5665 | 0 |
04 Mar 2024 | 14,743 | -0,02 | -0,16% | 14,743 | 14,743 | 14,743 | 0 |
01 Mar 2024 | 14,767 | 0,06 | 0,38% | 14,767 | 14,767 | 14,767 | 0 |
29 Fev 2024 | 14,7105 | 0,07 | 0,47% | 14,7105 | 14,7105 | 14,7105 | 0 |
28 Fev 2024 | 14,6415 | 0,14 | 0,94% | 14,6415 | 14,6415 | 14,6415 | 0 |
27 Fev 2024 | 14,5055 | -0,15 | -1,00% | 14,5055 | 14,5055 | 14,5055 | 0 |
26 Fev 2024 | 14,652 | -0,08 | -0,52% | 14,652 | 14,652 | 14,652 | 0 |