Cotações Históricas UCAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 1.409,57 | 6,71 | 0,48% | 1.406,77 | 1.414,45 | 1.406,77 | 2.090 |
22 Jul 2024 | 1.402,8599 | 3,71 | 0,27% | 1.402,17 | 1.412,13 | 1.398,90 | 6.388 |
19 Jul 2024 | 1.399,15 | -23,34 | -1,64% | 1.411,91 | 1.413,84 | 1.399,15 | 629 |
18 Jul 2024 | 1.422,4949 | -1,01 | -0,07% | 1.425,99 | 1.429,50 | 1.420,22 | 523 |
17 Jul 2024 | 1.423,50 | -2,29 | -0,16% | 1.425,89 | 1.427,30 | 1.422,00 | 6.091 |
16 Jul 2024 | 1.425,79 | 4,97 | 0,35% | 1.413,65 | 1.426,03 | 1.413,58 | 1.368 |
15 Jul 2024 | 1.420,82 | 9,26 | 0,66% | 1.413,21 | 1.420,82 | 1.406,18 | 820 |
12 Jul 2024 | 1.411,56 | 6,39 | 0,45% | 1.419,98 | 1.419,98 | 1.398,33 | 1.030 |
11 Jul 2024 | 1.405,17 | 12,62 | 0,91% | 1.402,08 | 1.413,83 | 1.396,98 | 868 |
10 Jul 2024 | 1.392,55 | 1,66 | 0,12% | 1.389,99 | 1.393,6199 | 1.388,98 | 2.184 |
09 Jul 2024 | 1.390,89 | -0,69 | -0,05% | 1.392,66 | 1.395,72 | 1.387,1099 | 4.144 |
08 Jul 2024 | 1.391,575 | 5,74 | 0,41% | 1.388,01 | 1.397,01 | 1.388,01 | 285 |
05 Jul 2024 | 1.385,835 | 4,06 | 0,29% | 1.365,31 | 1.388,07 | 1.365,31 | 124 |
04 Jul 2024 | 1.381,78 | 4,10 | 0,30% | 1.384,72 | 1.385,50 | 1.381,78 | 543 |
03 Jul 2024 | 1.377,68 | 6,97 | 0,51% | 1.382,68 | 1.386,71 | 1.377,68 | 370 |
02 Jul 2024 | 1.370,71 | 8,16 | 0,60% | 1.362,00 | 1.371,65 | 1.358,10 | 2.017 |
01 Jul 2024 | 1.362,55 | -14,09 | -1,02% | 1.365,83 | 1.374,89 | 1.362,20 | 647 |
28 Jun 2024 | 1.376,64 | 5,92 | 0,43% | 1.379,54 | 1.383,3599 | 1.374,38 | 626 |
27 Jun 2024 | 1.370,72 | 6,91 | 0,51% | 1.372,60 | 1.374,70 | 1.369,73 | 646 |
26 Jun 2024 | 1.363,81 | -4,26 | -0,31% | 1.368,6099 | 1.369,96 | 1.361,44 | 2.626 |
25 Jun 2024 | 1.368,07 | -11,53 | -0,84% | 1.375,40 | 1.377,35 | 1.368,07 | 1.510 |
24 Jun 2024 | 1.379,60 | 15,99 | 1,17% | 1.371,06 | 1.380,07 | 1.369,78 | 7.458 |
21 Jun 2024 | 1.363,6099 | 1,28 | 0,09% | 1.361,88 | 1.366,76 | 1.359,67 | 408 |
20 Jun 2024 | 1.362,33 | 3,24 | 0,24% | 1.369,75 | 1.369,75 | 1.360,21 | 3.280 |
19 Jun 2024 | 1.359,085 | 3,38 | 0,25% | 1.360,44 | 1.360,44 | 1.357,68 | 493 |
18 Jun 2024 | 1.355,70 | 3,11 | 0,23% | 1.362,77 | 1.363,73 | 1.355,70 | 7.665 |
17 Jun 2024 | 1.352,595 | 6,82 | 0,51% | 1.351,57 | 1.353,00 | 1.345,88 | 1.599 |
14 Jun 2024 | 1.345,78 | -6,89 | -0,51% | 1.353,59 | 1.353,59 | 1.344,35 | 574 |
13 Jun 2024 | 1.352,67 | -13,25 | -0,97% | 1.357,73 | 1.366,50 | 1.352,59 | 509 |
12 Jun 2024 | 1.365,915 | 15,38 | 1,14% | 1.355,57 | 1.365,915 | 1.353,52 | 16.333 |
11 Jun 2024 | 1.350,54 | -1,82 | -0,13% | 1.359,19 | 1.359,54 | 1.350,54 | 5.875 |
10 Jun 2024 | 1.352,3599 | -12,17 | -0,89% | 1.359,88 | 1.359,88 | 1.352,29 | 469 |
07 Jun 2024 | 1.364,525 | 3,03 | 0,22% | 1.366,65 | 1.367,54 | 1.357,78 | 17.645 |
06 Jun 2024 | 1.361,50 | 5,38 | 0,40% | 1.362,66 | 1.366,16 | 1.358,31 | 12.252 |
05 Jun 2024 | 1.356,125 | 5,89 | 0,44% | 1.356,39 | 1.360,39 | 1.350,68 | 2.498 |
04 Jun 2024 | 1.350,2349 | -0,82 | -0,06% | 1.354,48 | 1.354,48 | 1.344,65 | 4.804 |
03 Jun 2024 | 1.351,05 | 15,89 | 1,19% | 1.356,63 | 1.361,16 | 1.350,60 | 523 |
31 Mai 2024 | 1.335,16 | -1,99 | -0,15% | 1.346,25 | 1.346,25 | 1.333,47 | 799 |
30 Mai 2024 | 1.337,145 | 3,30 | 0,25% | 1.349,63 | 1.349,63 | 1.330,02 | 423 |
29 Mai 2024 | 1.333,85 | -9,65 | -0,72% | 1.337,81 | 1.338,45 | 1.332,91 | 2.230 |
28 Mai 2024 | 1.343,50 | -6,70 | -0,50% | 1.349,60 | 1.352,97 | 1.343,50 | 5.471 |
24 Mai 2024 | 1.350,20 | -0,96 | -0,07% | 1.341,74 | 1.352,31 | 1.340,00 | 364 |
23 Mai 2024 | 1.351,16 | -9,40 | -0,69% | 1.362,96 | 1.362,96 | 1.350,00 | 1.455 |
22 Mai 2024 | 1.360,56 | 5,66 | 0,42% | 1.364,99 | 1.364,99 | 1.359,08 | 1.091 |
21 Mai 2024 | 1.354,90 | -12,86 | -0,94% | 1.360,04 | 1.361,51 | 1.354,90 | 378 |
20 Mai 2024 | 1.367,76 | 6,78 | 0,50% | 1.347,08 | 1.369,06 | 1.347,08 | 742 |
17 Mai 2024 | 1.360,98 | -3,81 | -0,28% | 1.363,50 | 1.365,97 | 1.360,98 | 349 |
16 Mai 2024 | 1.364,79 | 5,54 | 0,41% | 1.363,33 | 1.364,79 | 1.360,50 | 872 |
15 Mai 2024 | 1.359,25 | 6,48 | 0,48% | 1.356,1099 | 1.359,35 | 1.354,35 | 432 |
14 Mai 2024 | 1.352,77 | 2,21 | 0,16% | 1.351,58 | 1.354,66 | 1.346,21 | 1.550 |
13 Mai 2024 | 1.350,56 | -2,10 | -0,16% | 1.351,52 | 1.355,10 | 1.350,28 | 1.050 |
10 Mai 2024 | 1.352,66 | 2,88 | 0,21% | 1.354,66 | 1.357,46 | 1.352,66 | 360 |
09 Mai 2024 | 1.349,785 | 5,33 | 0,40% | 1.340,43 | 1.349,785 | 1.340,43 | 5.107 |
08 Mai 2024 | 1.344,46 | -2,21 | -0,16% | 1.347,66 | 1.347,66 | 1.337,65 | 2.335 |
07 Mai 2024 | 1.346,67 | 18,04 | 1,36% | 1.343,04 | 1.346,67 | 1.341,03 | 2.353 |
03 Mai 2024 | 1.328,63 | 13,31 | 1,01% | 1.321,6099 | 1.336,64 | 1.319,06 | 1.390 |
02 Mai 2024 | 1.315,325 | 3,47 | 0,26% | 1.335,57 | 1.335,57 | 1.310,89 | 801 |
01 Mai 2024 | 1.311,855 | -4,57 | -0,35% | 1.311,855 | 1.311,855 | 1.311,855 | 0 |
30 Abr 2024 | 1.316,42 | -13,50 | -1,01% | 1.330,44 | 1.330,58 | 1.316,42 | 334 |
29 Abr 2024 | 1.329,915 | 5,75 | 0,43% | 1.328,83 | 1.332,92 | 1.328,83 | 2.550 |
26 Abr 2024 | 1.324,16 | 15,76 | 1,20% | 1.326,68 | 1.329,31 | 1.323,38 | 411 |
25 Abr 2024 | 1.308,405 | -15,26 | -1,15% | 1.318,07 | 1.319,3599 | 1.303,14 | 161 |