Cotações Históricas U127
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 48,3075 | 0,29 | 0,60% | 48,45 | 48,45 | 48,3075 | 472 |
27 Jun 2024 | 48,0175 | 0,08 | 0,17% | 48,0175 | 48,0175 | 48,0175 | 0 |
26 Jun 2024 | 47,935 | -0,03 | -0,06% | 48,31 | 48,31 | 47,935 | 2.193 |
25 Jun 2024 | 47,9625 | -0,43 | -0,88% | 47,9625 | 47,9625 | 47,9625 | 0 |
24 Jun 2024 | 48,3875 | 0,13 | 0,26% | 48,345 | 48,46 | 48,345 | 4.152 |
21 Jun 2024 | 48,26 | -0,25 | -0,51% | 48,335 | 48,345 | 48,26 | 1.316 |
20 Jun 2024 | 48,505 | -0,30 | -0,62% | 48,775 | 48,785 | 48,505 | 3.268 |
19 Jun 2024 | 48,8075 | 0,38 | 0,77% | 48,78 | 48,84 | 48,78 | 522 |
18 Jun 2024 | 48,4325 | 0,53 | 1,12% | 48,4325 | 48,4325 | 48,4325 | 0 |
17 Jun 2024 | 47,8975 | 0,17 | 0,35% | 47,87 | 47,8975 | 47,87 | 605 |
14 Jun 2024 | 47,73 | 0,05 | 0,12% | 47,73 | 47,73 | 47,73 | 0 |
13 Jun 2024 | 47,675 | -0,32 | -0,66% | 47,945 | 47,945 | 47,675 | 2.262 |
12 Jun 2024 | 47,9925 | 0,80 | 1,69% | 47,9925 | 47,9925 | 47,9925 | 0 |
11 Jun 2024 | 47,195 | -0,33 | -0,69% | 47,27 | 47,305 | 47,195 | 4.466 |
10 Jun 2024 | 47,5225 | 0,09 | 0,18% | 47,42 | 47,56 | 47,42 | 1.010 |
07 Jun 2024 | 47,4375 | -0,27 | -0,56% | 47,555 | 47,555 | 47,4375 | 2.209 |
06 Jun 2024 | 47,705 | 0,33 | 0,69% | 47,705 | 47,705 | 47,705 | 0 |
05 Jun 2024 | 47,3775 | 0,85 | 1,82% | 47,3775 | 47,3775 | 47,3775 | 0 |
04 Jun 2024 | 46,53 | -0,80 | -1,69% | 46,53 | 46,53 | 46,53 | 0 |
03 Jun 2024 | 47,33 | 0,80 | 1,72% | 47,595 | 47,595 | 47,33 | 5 |
31 Mai 2024 | 46,5275 | -0,78 | -1,65% | 46,5275 | 46,5275 | 46,5275 | 0 |
30 Mai 2024 | 47,3075 | -0,01 | -0,01% | 46,985 | 47,3075 | 46,985 | 3.809 |
29 Mai 2024 | 47,3125 | -0,87 | -1,80% | 47,3125 | 47,3125 | 47,3125 | 0 |
28 Mai 2024 | 48,1775 | -0,02 | -0,04% | 48,71 | 48,71 | 48,1775 | 5 |
24 Mai 2024 | 48,195 | -0,07 | -0,14% | 48,185 | 48,195 | 48,185 | 279 |
23 Mai 2024 | 48,2625 | -0,17 | -0,34% | 48,54 | 48,54 | 48,23 | 491 |
22 Mai 2024 | 48,4275 | -0,13 | -0,26% | 48,59 | 48,605 | 48,4275 | 1.150 |
21 Mai 2024 | 48,555 | -0,37 | -0,76% | 48,565 | 48,63 | 48,555 | 4.442 |
20 Mai 2024 | 48,9275 | -0,11 | -0,21% | 48,885 | 48,9275 | 48,885 | 917 |
17 Mai 2024 | 49,0325 | 0,21 | 0,44% | 48,765 | 49,065 | 48,765 | 340 |
16 Mai 2024 | 48,82 | 0,24 | 0,49% | 48,775 | 48,915 | 48,675 | 9.326 |
15 Mai 2024 | 48,58 | 0,55 | 1,13% | 48,355 | 48,58 | 48,345 | 201 |
14 Mai 2024 | 48,035 | 0,13 | 0,27% | 48,035 | 48,035 | 48,035 | 0 |
13 Mai 2024 | 47,9075 | 0,34 | 0,73% | 47,63 | 47,9075 | 47,63 | 74 |
10 Mai 2024 | 47,5625 | 0,23 | 0,48% | 47,5625 | 47,5625 | 47,5625 | 0 |
09 Mai 2024 | 47,335 | 0,04 | 0,08% | 47,335 | 47,335 | 47,335 | 0 |
08 Mai 2024 | 47,295 | -0,12 | -0,25% | 47,19 | 47,295 | 47,155 | 649 |
07 Mai 2024 | 47,415 | 0,01 | 0,02% | 47,415 | 47,415 | 47,415 | 0 |
03 Mai 2024 | 47,4075 | 0,54 | 1,15% | 47,4075 | 47,4075 | 47,4075 | 0 |
02 Mai 2024 | 46,87 | 0,85 | 1,85% | 46,86 | 46,87 | 46,86 | 8 |
01 Mai 2024 | 46,0175 | -0,12 | -0,25% | 46,0175 | 46,0175 | 46,0175 | 0 |
30 Abr 2024 | 46,135 | -0,27 | -0,58% | 46,215 | 46,29 | 46,135 | 456 |
29 Abr 2024 | 46,405 | 0,41 | 0,90% | 46,415 | 46,415 | 46,405 | 114 |
26 Abr 2024 | 45,99 | 0,64 | 1,42% | 45,99 | 45,99 | 45,99 | 0 |
25 Abr 2024 | 45,3475 | -0,01 | -0,03% | 45,3475 | 45,3475 | 45,3475 | 0 |
24 Abr 2024 | 45,36 | 0,16 | 0,35% | 45,815 | 45,815 | 45,36 | 5 |
23 Abr 2024 | 45,20 | 0,45 | 0,99% | 45,20 | 45,20 | 45,20 | 0 |
22 Abr 2024 | 44,755 | 0,23 | 0,51% | 44,755 | 44,755 | 44,755 | 0 |
19 Abr 2024 | 44,5275 | -0,47 | -1,04% | 44,105 | 44,5275 | 44,105 | 500 |
18 Abr 2024 | 44,9975 | 0,50 | 1,12% | 44,9975 | 44,9975 | 44,9975 | 0 |
17 Abr 2024 | 44,4975 | -0,08 | -0,18% | 44,4975 | 44,4975 | 44,4975 | 0 |
16 Abr 2024 | 44,5775 | -0,88 | -1,94% | 44,5775 | 44,5775 | 44,5775 | 0 |
15 Abr 2024 | 45,46 | -0,09 | -0,19% | 45,485 | 45,485 | 45,46 | 14.160 |
12 Abr 2024 | 45,545 | -0,67 | -1,46% | 45,56 | 45,56 | 45,545 | 108 |
11 Abr 2024 | 46,2175 | 0,10 | 0,22% | 46,2175 | 46,2175 | 46,2175 | 0 |
10 Abr 2024 | 46,1175 | -0,56 | -1,20% | 46,955 | 46,955 | 46,1175 | 172 |
09 Abr 2024 | 46,6775 | 0,13 | 0,28% | 46,6775 | 46,6775 | 46,6775 | 0 |
08 Abr 2024 | 46,545 | 0,44 | 0,95% | 46,37 | 46,545 | 46,37 | 995 |
05 Abr 2024 | 46,105 | -0,55 | -1,18% | 46,105 | 46,105 | 46,105 | 0 |
04 Abr 2024 | 46,6575 | 0,41 | 0,89% | 46,495 | 46,6575 | 46,495 | 1.036 |
03 Abr 2024 | 46,245 | 0,00 | 0,00% | 45,985 | 46,245 | 45,985 | 50 |
02 Abr 2024 | 46,245 | 0,17 | 0,37% | 46,245 | 46,245 | 46,245 | 0 |