Cotações Históricas MSDU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 47,5925 | -0,12 | -0,26% | 47,5925 | 47,5925 | 47,5925 | 0 |
01 Jul 2024 | 47,715 | -0,01 | -0,01% | 47,715 | 47,715 | 47,715 | 0 |
28 Jun 2024 | 47,72 | 0,20 | 0,42% | 47,72 | 47,72 | 47,72 | 0 |
27 Jun 2024 | 47,5225 | 0,04 | 0,09% | 47,5225 | 47,5225 | 47,5225 | 0 |
26 Jun 2024 | 47,48 | 0,08 | 0,17% | 47,48 | 47,48 | 47,48 | 0 |
25 Jun 2024 | 47,40 | -0,39 | -0,82% | 47,40 | 47,40 | 47,40 | 0 |
24 Jun 2024 | 47,7925 | 0,20 | 0,42% | 47,7925 | 47,7925 | 47,7925 | 0 |
21 Jun 2024 | 47,5925 | -0,15 | -0,31% | 47,5925 | 47,5925 | 47,5925 | 0 |
20 Jun 2024 | 47,7425 | -0,37 | -0,76% | 47,7425 | 47,7425 | 47,7425 | 0 |
19 Jun 2024 | 48,11 | 0,39 | 0,83% | 48,11 | 48,11 | 48,11 | 0 |
18 Jun 2024 | 47,715 | 0,53 | 1,12% | 47,41 | 47,715 | 47,405 | 4.432 |
17 Jun 2024 | 47,185 | 0,25 | 0,53% | 47,17 | 47,185 | 47,17 | 190 |
14 Jun 2024 | 46,935 | -0,09 | -0,19% | 46,935 | 46,935 | 46,935 | 0 |
13 Jun 2024 | 47,025 | -0,38 | -0,80% | 47,025 | 47,025 | 47,025 | 0 |
12 Jun 2024 | 47,4025 | 0,71 | 1,53% | 47,4025 | 47,4025 | 47,4025 | 0 |
11 Jun 2024 | 46,69 | -0,22 | -0,47% | 46,69 | 46,69 | 46,69 | 0 |
10 Jun 2024 | 46,9125 | 0,01 | 0,02% | 46,9125 | 46,9125 | 46,9125 | 0 |
07 Jun 2024 | 46,905 | -0,27 | -0,57% | 46,905 | 46,905 | 46,905 | 0 |
06 Jun 2024 | 47,175 | 0,18 | 0,39% | 47,18 | 47,21 | 47,175 | 1.794 |
05 Jun 2024 | 46,99 | 0,77 | 1,68% | 46,99 | 46,99 | 46,99 | 0 |
04 Jun 2024 | 46,215 | -0,17 | -0,36% | 46,215 | 46,215 | 46,215 | 0 |
03 Jun 2024 | 46,38 | 0,56 | 1,23% | 46,38 | 46,38 | 46,38 | 0 |
31 Mai 2024 | 45,8175 | -0,68 | -1,45% | 45,965 | 45,965 | 45,8175 | 133 |
30 Mai 2024 | 46,4925 | -0,03 | -0,07% | 46,4925 | 46,4925 | 46,4925 | 0 |
29 Mai 2024 | 46,525 | -0,86 | -1,82% | 46,525 | 46,525 | 46,525 | 0 |
28 Mai 2024 | 47,3875 | -0,01 | -0,02% | 47,3875 | 47,3875 | 47,3875 | 0 |
24 Mai 2024 | 47,395 | -0,17 | -0,35% | 47,395 | 47,395 | 47,395 | 0 |
23 Mai 2024 | 47,56 | -0,34 | -0,71% | 47,56 | 47,56 | 47,56 | 0 |
22 Mai 2024 | 47,90 | -0,19 | -0,39% | 47,90 | 47,90 | 47,90 | 0 |
21 Mai 2024 | 48,0875 | -0,52 | -1,07% | 48,0875 | 48,0875 | 48,0875 | 0 |
20 Mai 2024 | 48,61 | -0,26 | -0,53% | 48,61 | 48,61 | 48,61 | 0 |
17 Mai 2024 | 48,8675 | 0,19 | 0,39% | 48,8675 | 48,8675 | 48,8675 | 0 |
16 Mai 2024 | 48,6775 | 0,14 | 0,29% | 48,6775 | 48,6775 | 48,6775 | 0 |
15 Mai 2024 | 48,5375 | 0,48 | 1,01% | 48,5375 | 48,5375 | 48,5375 | 0 |
14 Mai 2024 | 48,0525 | 0,12 | 0,25% | 47,89 | 48,0525 | 47,89 | 33 |
13 Mai 2024 | 47,935 | 0,26 | 0,54% | 47,985 | 47,985 | 47,935 | 419 |
10 Mai 2024 | 47,6775 | 0,36 | 0,76% | 47,6775 | 47,6775 | 47,6775 | 0 |
09 Mai 2024 | 47,3175 | 0,31 | 0,65% | 47,3175 | 47,3175 | 47,3175 | 0 |
08 Mai 2024 | 47,0125 | -0,30 | -0,64% | 47,0125 | 47,0125 | 47,0125 | 0 |
07 Mai 2024 | 47,315 | 0,09 | 0,18% | 47,315 | 47,315 | 47,315 | 0 |
03 Mai 2024 | 47,23 | 0,55 | 1,17% | 47,23 | 47,23 | 47,23 | 0 |
02 Mai 2024 | 46,6825 | 0,98 | 2,14% | 46,6825 | 46,6825 | 46,6825 | 0 |
01 Mai 2024 | 45,7025 | -0,14 | -0,31% | 45,7025 | 45,7025 | 45,7025 | 0 |
30 Abr 2024 | 45,8425 | -0,38 | -0,82% | 45,8425 | 45,8425 | 45,8425 | 0 |
29 Abr 2024 | 46,2225 | 0,54 | 1,19% | 46,115 | 46,2225 | 46,115 | 2.244 |
26 Abr 2024 | 45,6775 | 0,75 | 1,68% | 45,70 | 45,70 | 45,6775 | 1.000 |
25 Abr 2024 | 44,925 | -0,19 | -0,43% | 44,925 | 44,925 | 44,925 | 0 |
24 Abr 2024 | 45,1175 | -0,07 | -0,14% | 45,1175 | 45,1175 | 45,1175 | 0 |
23 Abr 2024 | 45,1825 | 0,63 | 1,41% | 45,1825 | 45,1825 | 45,1825 | 0 |
22 Abr 2024 | 44,555 | 0,37 | 0,83% | 44,555 | 44,555 | 44,555 | 0 |
19 Abr 2024 | 44,19 | -0,26 | -0,58% | 44,25 | 44,25 | 44,19 | 2.337 |
18 Abr 2024 | 44,4475 | 0,36 | 0,81% | 44,375 | 44,4475 | 44,375 | 2.361 |
17 Abr 2024 | 44,09 | -0,11 | -0,24% | 44,09 | 44,09 | 44,09 | 0 |
16 Abr 2024 | 44,195 | -0,89 | -1,98% | 44,195 | 44,195 | 44,195 | 0 |
15 Abr 2024 | 45,0875 | -0,15 | -0,32% | 45,0875 | 45,0875 | 45,0875 | 0 |
12 Abr 2024 | 45,2325 | -0,82 | -1,77% | 45,2325 | 45,2325 | 45,2325 | 0 |
11 Abr 2024 | 46,0475 | -0,01 | -0,03% | 46,0475 | 46,0475 | 46,0475 | 0 |
10 Abr 2024 | 46,06 | -0,63 | -1,34% | 46,06 | 46,06 | 46,06 | 0 |
09 Abr 2024 | 46,6875 | 0,28 | 0,60% | 46,6875 | 46,6875 | 46,6875 | 0 |
08 Abr 2024 | 46,4075 | 0,47 | 1,02% | 46,4075 | 46,4075 | 46,4075 | 0 |
05 Abr 2024 | 45,9375 | -0,46 | -0,99% | 45,9375 | 45,9375 | 45,9375 | 0 |
04 Abr 2024 | 46,395 | 0,47 | 1,02% | 46,395 | 46,395 | 46,395 | 0 |