Cotações Históricas URNG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12,886 | 0,17 | 1,34% | 12,972 | 13,211 | 12,825 | 28.575 |
27 Jun 2024 | 12,716 | 0,07 | 0,55% | 12,652 | 13,422 | 12,60 | 7.481 |
26 Jun 2024 | 12,646 | 0,16 | 1,30% | 12,536 | 13,406 | 12,374 | 10.271 |
25 Jun 2024 | 12,484 | -0,28 | -2,17% | 12,57 | 12,659 | 12,379 | 33.926 |
24 Jun 2024 | 12,761 | -0,21 | -1,64% | 12,85 | 12,912 | 12,711 | 6.516 |
21 Jun 2024 | 12,974 | -0,04 | -0,31% | 12,88 | 12,998 | 12,717 | 1.519 |
20 Jun 2024 | 13,014 | -0,01 | -0,09% | 13,10 | 13,10 | 12,993 | 12.217 |
19 Jun 2024 | 13,026 | 0,04 | 0,32% | 13,078 | 13,638 | 12,941 | 4.548 |
18 Jun 2024 | 12,985 | 0,34 | 2,66% | 12,716 | 13,045 | 12,521 | 6.682 |
17 Jun 2024 | 12,649 | -0,21 | -1,62% | 12,772 | 12,845 | 12,636 | 6.797 |
14 Jun 2024 | 12,857 | -0,04 | -0,33% | 12,938 | 13,528 | 12,817 | 6.274 |
13 Jun 2024 | 12,90 | 0,25 | 1,96% | 12,756 | 13,504 | 12,682 | 16.055 |
12 Jun 2024 | 12,652 | -0,04 | -0,31% | 12,618 | 12,76 | 12,536 | 18.979 |
11 Jun 2024 | 12,691 | -0,54 | -4,05% | 13,01 | 13,125 | 12,557 | 18.424 |
10 Jun 2024 | 13,226 | -0,01 | -0,09% | 13,084 | 13,297 | 13,042 | 19.874 |
07 Jun 2024 | 13,238 | -0,18 | -1,30% | 13,18 | 13,258 | 13,159 | 13.140 |
06 Jun 2024 | 13,413 | 0,06 | 0,45% | 13,322 | 13,504 | 13,147 | 30.387 |
05 Jun 2024 | 13,353 | 0,10 | 0,75% | 13,25 | 13,521 | 13,21 | 12.292 |
04 Jun 2024 | 13,253 | -0,55 | -3,96% | 13,588 | 13,588 | 13,145 | 8.173 |
03 Jun 2024 | 13,799 | -0,17 | -1,22% | 14,094 | 14,167 | 13,445 | 40.902 |
31 Mai 2024 | 13,969 | 0,01 | 0,06% | 13,998 | 14,311 | 13,898 | 5.819 |
30 Mai 2024 | 13,96 | 0,12 | 0,90% | 13,942 | 14,269 | 13,747 | 16.640 |
29 Mai 2024 | 13,836 | -0,11 | -0,79% | 13,87 | 14,063 | 13,626 | 20.599 |
28 Mai 2024 | 13,946 | -0,05 | -0,32% | 13,974 | 14,195 | 13,478 | 17.383 |
24 Mai 2024 | 13,991 | 0,14 | 1,03% | 13,776 | 14,022 | 13,408 | 14.649 |
23 Mai 2024 | 13,848 | -0,27 | -1,91% | 13,90 | 14,085 | 13,446 | 27.205 |
22 Mai 2024 | 14,117 | -0,40 | -2,75% | 14,366 | 14,444 | 13,661 | 27.297 |
21 Mai 2024 | 14,516 | -0,12 | -0,81% | 14,48 | 14,604 | 13,694 | 23.960 |
20 Mai 2024 | 14,635 | 0,41 | 2,87% | 14,306 | 14,654 | 13,461 | 78.946 |
17 Mai 2024 | 14,227 | 0,45 | 3,23% | 13,778 | 14,299 | 13,664 | 21.452 |
16 Mai 2024 | 13,782 | 0,01 | 0,08% | 13,762 | 13,824 | 13,655 | 11.266 |
15 Mai 2024 | 13,771 | 0,12 | 0,86% | 13,708 | 13,817 | 13,108 | 53.716 |
14 Mai 2024 | 13,653 | -0,08 | -0,57% | 13,574 | 13,698 | 13,067 | 41.152 |
13 Mai 2024 | 13,731 | -0,02 | -0,11% | 13,756 | 13,85 | 13,126 | 26.611 |
10 Mai 2024 | 13,746 | -0,14 | -1,00% | 14,054 | 14,182 | 13,228 | 15.588 |
09 Mai 2024 | 13,885 | 0,23 | 1,65% | 13,68 | 13,932 | 13,66 | 32.971 |
08 Mai 2024 | 13,66 | -0,47 | -3,35% | 14,076 | 14,096 | 13,189 | 16.385 |
07 Mai 2024 | 14,134 | 0,75 | 5,60% | 13,718 | 14,42 | 13,319 | 36.155 |
03 Mai 2024 | 13,385 | -0,04 | -0,31% | 13,494 | 13,793 | 13,033 | 28.100 |
02 Mai 2024 | 13,427 | 0,27 | 2,04% | 13,29 | 13,583 | 12,975 | 15.044 |
01 Mai 2024 | 13,159 | 0,39 | 3,05% | 13,114 | 13,443 | 12,88 | 15.354 |
30 Abr 2024 | 12,77 | -0,45 | -3,37% | 13,396 | 13,412 | 12,758 | 37.905 |
29 Abr 2024 | 13,215 | 0,39 | 3,06% | 13,058 | 13,312 | 12,805 | 11.073 |
26 Abr 2024 | 12,823 | 0,10 | 0,82% | 12,938 | 12,938 | 12,817 | 17.375 |
25 Abr 2024 | 12,719 | -0,06 | -0,47% | 12,85 | 12,85 | 12,592 | 6.143 |
24 Abr 2024 | 12,779 | -0,06 | -0,45% | 12,946 | 12,946 | 12,672 | 20.132 |
23 Abr 2024 | 12,837 | 0,04 | 0,30% | 12,788 | 12,894 | 12,64 | 16.204 |
22 Abr 2024 | 12,798 | -0,06 | -0,47% | 12,95 | 13,009 | 12,754 | 10.937 |
19 Abr 2024 | 12,858 | -0,02 | -0,12% | 12,822 | 12,861 | 12,779 | 6.307 |
18 Abr 2024 | 12,873 | -0,02 | -0,17% | 12,86 | 12,942 | 12,726 | 6.117 |
17 Abr 2024 | 12,895 | 0,21 | 1,63% | 12,762 | 13,064 | 12,741 | 13.798 |
16 Abr 2024 | 12,688 | -0,54 | -4,05% | 12,978 | 12,996 | 12,432 | 22.592 |
15 Abr 2024 | 13,223 | -0,56 | -4,04% | 13,536 | 13,656 | 13,145 | 16.726 |
12 Abr 2024 | 13,78 | 0,58 | 4,43% | 13,614 | 13,914 | 13,614 | 18.546 |
11 Abr 2024 | 13,196 | -0,01 | -0,07% | 13,228 | 13,247 | 13,194 | 6.657 |
10 Abr 2024 | 13,205 | 0,05 | 0,37% | 12,97 | 14,794 | 12,916 | 10.322 |
09 Abr 2024 | 13,156 | -0,15 | -1,15% | 13,324 | 13,329 | 13,029 | 28.461 |
08 Abr 2024 | 13,309 | -0,26 | -1,88% | 13,49 | 13,62 | 13,105 | 26.618 |
05 Abr 2024 | 13,564 | -0,07 | -0,50% | 13,426 | 13,666 | 13,284 | 19.515 |
04 Abr 2024 | 13,632 | -0,10 | -0,72% | 13,706 | 13,886 | 13,559 | 44.575 |
03 Abr 2024 | 13,731 | 0,59 | 4,51% | 13,30 | 13,745 | 13,258 | 19.479 |
02 Abr 2024 | 13,138 | 0,44 | 3,42% | 12,65 | 13,308 | 12,65 | 28.406 |