Cotações Históricas URND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 12,441 | -0,18 | -1,46% | 12,49 | 12,59 | 12,296 | 486 |
01 Jul 2024 | 12,625 | -0,17 | -1,29% | 12,624 | 12,714 | 12,532 | 2.454 |
28 Jun 2024 | 12,79 | 0,18 | 1,41% | 12,828 | 13,007 | 12,755 | 303 |
27 Jun 2024 | 12,612 | 0,04 | 0,31% | 12,58 | 12,714 | 12,574 | 728 |
26 Jun 2024 | 12,573 | 0,15 | 1,24% | 12,572 | 12,624 | 12,565 | 1.399 |
25 Jun 2024 | 12,419 | -0,28 | -2,21% | 12,552 | 12,574 | 12,37 | 1.968 |
24 Jun 2024 | 12,70 | -0,18 | -1,41% | 12,734 | 12,767 | 12,64 | 1.869 |
21 Jun 2024 | 12,881 | -0,06 | -0,45% | 12,87 | 12,958 | 12,671 | 1.181 |
20 Jun 2024 | 12,939 | 0,03 | 0,26% | 12,939 | 12,939 | 12,939 | 0 |
19 Jun 2024 | 12,905 | 0,03 | 0,23% | 12,905 | 12,905 | 12,905 | 19 |
18 Jun 2024 | 12,876 | 0,31 | 2,46% | 12,876 | 12,876 | 12,876 | 3 |
17 Jun 2024 | 12,567 | -0,26 | -2,02% | 12,658 | 12,779 | 12,534 | 546 |
14 Jun 2024 | 12,826 | 0,01 | 0,09% | 12,886 | 12,965 | 12,721 | 208 |
13 Jun 2024 | 12,814 | 0,24 | 1,93% | 12,762 | 12,923 | 12,752 | 625 |
12 Jun 2024 | 12,571 | -0,03 | -0,27% | 12,542 | 12,726 | 12,448 | 4.350 |
11 Jun 2024 | 12,605 | -0,53 | -4,01% | 12,94 | 13,047 | 12,528 | 5.432 |
10 Jun 2024 | 13,132 | 0,03 | 0,21% | 13,008 | 13,161 | 12,869 | 3.851 |
07 Jun 2024 | 13,105 | -0,20 | -1,51% | 13,105 | 13,105 | 13,105 | 1 |
06 Jun 2024 | 13,306 | 0,00 | 0,00% | 13,204 | 13,363 | 13,126 | 4.414 |
05 Jun 2024 | 13,306 | 0,24 | 1,84% | 13,202 | 13,465 | 13,157 | 4.114 |
04 Jun 2024 | 13,066 | -0,65 | -4,74% | 13,374 | 13,582 | 13,053 | 75.828 |
03 Jun 2024 | 13,716 | -0,18 | -1,32% | 13,984 | 14,023 | 13,541 | 25.967 |
31 Mai 2024 | 13,90 | 0,05 | 0,34% | 14,078 | 14,118 | 13,816 | 1.720 |
30 Mai 2024 | 13,853 | 0,10 | 0,74% | 13,853 | 13,853 | 13,853 | 0 |
29 Mai 2024 | 13,751 | -0,18 | -1,26% | 14,146 | 14,146 | 13,607 | 3.322 |
28 Mai 2024 | 13,926 | 0,05 | 0,36% | 13,822 | 13,991 | 13,733 | 2.116 |
24 Mai 2024 | 13,876 | 0,17 | 1,24% | 13,884 | 13,927 | 13,779 | 743 |
23 Mai 2024 | 13,706 | -0,33 | -2,37% | 13,764 | 13,838 | 13,659 | 2.037 |
22 Mai 2024 | 14,039 | -0,49 | -3,38% | 14,27 | 14,323 | 13,948 | 5.302 |
21 Mai 2024 | 14,53 | 0,04 | 0,28% | 14,372 | 14,59 | 14,369 | 1.556 |
20 Mai 2024 | 14,49 | 0,35 | 2,50% | 14,274 | 14,556 | 14,153 | 3.034 |
17 Mai 2024 | 14,136 | 0,44 | 3,25% | 13,828 | 14,21 | 13,821 | 1.153 |
16 Mai 2024 | 13,691 | -0,01 | -0,08% | 13,666 | 13,763 | 13,661 | 1.518 |
15 Mai 2024 | 13,702 | 0,12 | 0,86% | 13,702 | 13,702 | 13,702 | 240 |
14 Mai 2024 | 13,585 | -0,01 | -0,06% | 13,582 | 13,721 | 13,362 | 78 |
13 Mai 2024 | 13,593 | -0,10 | -0,74% | 13,61 | 13,737 | 13,474 | 1.091 |
10 Mai 2024 | 13,694 | -0,17 | -1,19% | 13,916 | 14,018 | 13,626 | 41 |
09 Mai 2024 | 13,859 | 0,32 | 2,35% | 13,73 | 13,86 | 13,697 | 297 |
08 Mai 2024 | 13,541 | -0,53 | -3,79% | 13,906 | 13,935 | 13,505 | 2.675 |
07 Mai 2024 | 14,075 | 0,77 | 5,78% | 14,126 | 14,184 | 14,001 | 535 |
03 Mai 2024 | 13,306 | -0,08 | -0,58% | 13,402 | 13,663 | 13,277 | 2.128 |
02 Mai 2024 | 13,383 | 0,32 | 2,47% | 13,20 | 13,505 | 13,025 | 1.947 |
01 Mai 2024 | 13,06 | 0,39 | 3,05% | 13,054 | 13,369 | 12,979 | 13.714 |
30 Abr 2024 | 12,674 | -0,46 | -3,53% | 13,308 | 13,337 | 12,669 | 11.392 |
29 Abr 2024 | 13,138 | 0,39 | 3,03% | 12,982 | 13,235 | 12,882 | 3.963 |
26 Abr 2024 | 12,752 | 0,13 | 1,04% | 12,468 | 12,817 | 12,468 | 676 |
25 Abr 2024 | 12,621 | -0,10 | -0,82% | 12,534 | 12,648 | 12,425 | 49 |
24 Abr 2024 | 12,725 | -0,07 | -0,55% | 12,798 | 12,933 | 12,644 | 43 |
23 Abr 2024 | 12,796 | 0,07 | 0,55% | 12,766 | 12,823 | 12,712 | 125 |
22 Abr 2024 | 12,726 | -0,07 | -0,52% | 12,796 | 12,796 | 12,712 | 1.199 |
19 Abr 2024 | 12,792 | -0,02 | -0,18% | 12,69 | 12,798 | 12,593 | 1.027 |
18 Abr 2024 | 12,815 | -0,01 | -0,09% | 12,784 | 12,892 | 12,771 | 267 |
17 Abr 2024 | 12,827 | 0,21 | 1,69% | 12,506 | 12,992 | 12,506 | 3.548 |
16 Abr 2024 | 12,614 | -0,54 | -4,09% | 12,814 | 12,869 | 12,326 | 18.157 |
15 Abr 2024 | 13,152 | -0,57 | -4,15% | 13,42 | 13,567 | 13,098 | 2.993 |
12 Abr 2024 | 13,722 | 0,54 | 4,06% | 13,722 | 13,722 | 13,722 | 751 |
11 Abr 2024 | 13,187 | 0,05 | 0,41% | 12,962 | 13,318 | 12,962 | 1.774 |
10 Abr 2024 | 13,133 | 0,03 | 0,21% | 13,133 | 13,133 | 13,133 | 11 |
09 Abr 2024 | 13,105 | -0,10 | -0,73% | 13,256 | 13,292 | 12,972 | 303 |
08 Abr 2024 | 13,202 | -0,24 | -1,80% | 13,206 | 13,533 | 13,05 | 189 |
05 Abr 2024 | 13,444 | -0,07 | -0,55% | 13,308 | 13,557 | 13,169 | 14.538 |
04 Abr 2024 | 13,518 | -0,15 | -1,12% | 13,618 | 13,686 | 13,486 | 690 |