Cotações Históricas EUMV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 234,625 | 2,88 | 1,24% | 234,625 | 234,625 | 234,625 | 0 |
19 Abr 2024 | 231,75 | 0,53 | 0,23% | 231,75 | 231,75 | 231,75 | 0 |
18 Abr 2024 | 231,225 | 1,05 | 0,46% | 231,225 | 231,225 | 231,225 | 0 |
17 Abr 2024 | 230,175 | 0,30 | 0,13% | 230,175 | 230,175 | 230,175 | 0 |
16 Abr 2024 | 229,875 | -2,70 | -1,16% | 229,875 | 229,875 | 229,875 | 0 |
15 Abr 2024 | 232,575 | -0,28 | -0,12% | 232,575 | 232,575 | 232,575 | 0 |
12 Abr 2024 | 232,85 | 0,88 | 0,38% | 232,85 | 232,85 | 232,85 | 0 |
11 Abr 2024 | 231,975 | -0,45 | -0,19% | 231,975 | 231,975 | 231,975 | 0 |
10 Abr 2024 | 232,425 | 0,65 | 0,28% | 232,425 | 232,425 | 232,425 | 0 |
09 Abr 2024 | 231,775 | -1,05 | -0,45% | 231,775 | 231,775 | 231,775 | 0 |
08 Abr 2024 | 232,825 | 0,60 | 0,26% | 232,825 | 232,825 | 232,825 | 0 |
05 Abr 2024 | 232,225 | -2,10 | -0,90% | 232,225 | 232,225 | 232,225 | 0 |
04 Abr 2024 | 234,325 | 0,02 | 0,01% | 234,325 | 234,325 | 234,325 | 0 |
03 Abr 2024 | 234,30 | -0,40 | -0,17% | 234,30 | 234,30 | 234,30 | 0 |
02 Abr 2024 | 234,70 | -1,43 | -0,60% | 234,70 | 234,70 | 234,70 | 0 |
28 Mar 2024 | 236,125 | 0,55 | 0,23% | 236,125 | 236,125 | 236,125 | 0 |
27 Mar 2024 | 235,575 | 0,95 | 0,40% | 235,575 | 235,575 | 235,575 | 0 |
26 Mar 2024 | 234,625 | 0,85 | 0,36% | 234,625 | 234,625 | 234,625 | 0 |
25 Mar 2024 | 233,775 | 0,65 | 0,28% | 233,775 | 233,775 | 233,775 | 0 |
22 Mar 2024 | 233,125 | 1,00 | 0,43% | 233,125 | 233,125 | 233,125 | 0 |
21 Mar 2024 | 232,125 | 0,38 | 0,16% | 232,125 | 232,125 | 232,125 | 0 |
20 Mar 2024 | 231,75 | 0,50 | 0,22% | 231,75 | 231,75 | 231,75 | 0 |
19 Mar 2024 | 231,25 | 0,38 | 0,16% | 231,25 | 231,25 | 231,25 | 0 |
18 Mar 2024 | 230,875 | -0,15 | -0,06% | 230,875 | 230,875 | 230,875 | 0 |
15 Mar 2024 | 231,025 | -0,60 | -0,26% | 231,025 | 231,025 | 231,025 | 0 |
14 Mar 2024 | 231,625 | -0,20 | -0,09% | 231,625 | 231,625 | 231,625 | 0 |
13 Mar 2024 | 231,825 | 0,85 | 0,37% | 231,825 | 231,825 | 231,825 | 0 |
12 Mar 2024 | 230,975 | 1,05 | 0,46% | 230,975 | 230,975 | 230,975 | 0 |
11 Mar 2024 | 229,925 | -0,35 | -0,15% | 229,925 | 229,925 | 229,925 | 0 |
08 Mar 2024 | 230,275 | -0,13 | -0,05% | 230,275 | 230,275 | 230,275 | 0 |
07 Mar 2024 | 230,40 | 1,28 | 0,56% | 230,40 | 230,40 | 230,40 | 0 |
06 Mar 2024 | 229,125 | 0,20 | 0,09% | 229,125 | 229,125 | 229,125 | 0 |
05 Mar 2024 | 228,925 | 0,90 | 0,39% | 228,925 | 228,925 | 228,925 | 0 |
04 Mar 2024 | 228,025 | 0,38 | 0,16% | 228,025 | 228,025 | 228,025 | 0 |
01 Mar 2024 | 227,65 | 0,47 | 0,21% | 227,65 | 227,65 | 227,65 | 0 |
29 Fev 2024 | 227,175 | 0,38 | 0,17% | 227,175 | 227,175 | 227,175 | 0 |
28 Fev 2024 | 226,80 | -1,53 | -0,67% | 226,80 | 226,80 | 226,80 | 0 |
27 Fev 2024 | 228,325 | 0,05 | 0,02% | 228,325 | 228,325 | 228,325 | 0 |
26 Fev 2024 | 228,275 | -0,35 | -0,15% | 228,275 | 228,275 | 228,275 | 0 |
23 Fev 2024 | 228,625 | 0,72 | 0,32% | 228,625 | 228,625 | 228,625 | 0 |
22 Fev 2024 | 227,90 | 1,33 | 0,58% | 227,90 | 227,90 | 227,90 | 0 |
21 Fev 2024 | 226,575 | -0,05 | -0,02% | 226,575 | 226,575 | 226,575 | 0 |
20 Fev 2024 | 226,625 | 0,90 | 0,40% | 226,625 | 226,625 | 226,625 | 0 |
19 Fev 2024 | 225,725 | 0,63 | 0,28% | 225,725 | 225,725 | 225,725 | 0 |
16 Fev 2024 | 225,10 | 1,78 | 0,79% | 225,10 | 225,10 | 225,10 | 0 |
15 Fev 2024 | 223,325 | 1,17 | 0,53% | 223,325 | 223,325 | 223,325 | 0 |
14 Fev 2024 | 222,15 | -0,08 | -0,03% | 222,15 | 222,15 | 222,15 | 0 |
13 Fev 2024 | 222,225 | -1,38 | -0,61% | 222,225 | 222,225 | 222,225 | 0 |
12 Fev 2024 | 223,60 | 0,70 | 0,31% | 223,60 | 223,60 | 223,60 | 0 |
09 Fev 2024 | 222,90 | -0,03 | -0,01% | 222,90 | 222,90 | 222,90 | 0 |
08 Fev 2024 | 222,925 | -0,70 | -0,31% | 222,925 | 222,925 | 222,925 | 0 |
07 Fev 2024 | 223,625 | -1,70 | -0,75% | 223,625 | 223,625 | 223,625 | 0 |
06 Fev 2024 | 225,325 | 1,35 | 0,60% | 225,325 | 225,325 | 225,325 | 0 |
05 Fev 2024 | 223,975 | -0,25 | -0,11% | 223,975 | 223,975 | 223,975 | 0 |
02 Fev 2024 | 224,225 | 0,05 | 0,02% | 224,225 | 224,225 | 224,225 | 0 |
01 Fev 2024 | 224,175 | -1,85 | -0,82% | 225,30 | 225,45 | 224,175 | 264 |
31 Jan 2024 | 226,025 | 0,40 | 0,18% | 226,025 | 226,025 | 226,025 | 0 |
30 Jan 2024 | 225,625 | 0,25 | 0,11% | 225,625 | 225,625 | 225,625 | 0 |
29 Jan 2024 | 225,375 | -0,10 | -0,04% | 225,375 | 225,375 | 225,375 | 0 |
26 Jan 2024 | 225,475 | 1,10 | 0,49% | 225,475 | 225,475 | 225,475 | 0 |
25 Jan 2024 | 224,375 | -0,70 | -0,31% | 224,375 | 224,375 | 224,375 | 0 |
24 Jan 2024 | 225,075 | 1,00 | 0,45% | 225,075 | 225,075 | 225,075 | 0 |