Cotações Históricas URNJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 7,6235 | 0,10 | 1,28% | 7,577 | 7,6235 | 7,577 | 654 |
27 Jun 2024 | 7,527 | 0,07 | 0,92% | 7,509 | 7,555 | 7,3175 | 280 |
26 Jun 2024 | 7,4585 | 0,05 | 0,71% | 7,426 | 7,4705 | 7,261 | 7.051 |
25 Jun 2024 | 7,406 | -0,23 | -2,99% | 7,553 | 7,553 | 7,2805 | 5.824 |
24 Jun 2024 | 7,6345 | -0,11 | -1,45% | 7,617 | 7,6885 | 7,5955 | 1.557 |
21 Jun 2024 | 7,7465 | -0,15 | -1,96% | 7,815 | 7,815 | 7,618 | 392 |
20 Jun 2024 | 7,901 | -0,05 | -0,66% | 7,91 | 7,9315 | 7,7915 | 265 |
19 Jun 2024 | 7,9535 | 0,09 | 1,13% | 7,934 | 7,9605 | 7,934 | 802 |
18 Jun 2024 | 7,8645 | 0,22 | 2,86% | 7,764 | 7,8855 | 7,6545 | 5.915 |
17 Jun 2024 | 7,6455 | -0,24 | -3,04% | 7,734 | 7,7695 | 7,5985 | 5.269 |
14 Jun 2024 | 7,8855 | -0,01 | -0,10% | 7,95 | 7,95 | 7,848 | 1.477 |
13 Jun 2024 | 7,893 | 0,11 | 1,42% | 7,829 | 7,938 | 7,769 | 513 |
12 Jun 2024 | 7,7825 | 0,02 | 0,29% | 7,72 | 7,8105 | 7,599 | 3.342 |
11 Jun 2024 | 7,76 | -0,42 | -5,15% | 8,04 | 8,04 | 7,6735 | 2.725 |
10 Jun 2024 | 8,181 | -0,02 | -0,24% | 8,064 | 8,181 | 8,04 | 3.180 |
07 Jun 2024 | 8,2005 | -0,19 | -2,31% | 8,35 | 8,35 | 7,873 | 3.729 |
06 Jun 2024 | 8,3945 | -0,06 | -0,70% | 8,369 | 8,404 | 7,8925 | 611 |
05 Jun 2024 | 8,4535 | 0,02 | 0,22% | 8,50 | 8,50 | 8,4505 | 1.715 |
04 Jun 2024 | 8,435 | -0,49 | -5,46% | 8,75 | 8,7825 | 8,2815 | 4.233 |
03 Jun 2024 | 8,922 | -0,11 | -1,18% | 9,00 | 9,124 | 8,8725 | 4.418 |
31 Mai 2024 | 9,0285 | 0,06 | 0,65% | 9,0285 | 9,0285 | 9,0285 | 1.910 |
30 Mai 2024 | 8,97 | 0,09 | 0,97% | 8,97 | 8,97 | 8,97 | 57 |
29 Mai 2024 | 8,884 | -0,05 | -0,56% | 9,127 | 9,127 | 8,815 | 672 |
28 Mai 2024 | 8,934 | -0,07 | -0,77% | 9,20 | 9,20 | 8,8125 | 1.245 |
24 Mai 2024 | 9,003 | 0,04 | 0,44% | 8,883 | 9,0275 | 8,7945 | 1.281 |
23 Mai 2024 | 8,9635 | -0,18 | -1,98% | 9,036 | 9,036 | 8,855 | 690 |
22 Mai 2024 | 9,1445 | -0,32 | -3,36% | 9,349 | 9,349 | 8,975 | 3.181 |
21 Mai 2024 | 9,4625 | 0,05 | 0,49% | 9,408 | 9,476 | 9,1055 | 10.815 |
20 Mai 2024 | 9,416 | 0,33 | 3,63% | 9,386 | 9,418 | 9,0395 | 6.079 |
17 Mai 2024 | 9,086 | 0,32 | 3,66% | 8,798 | 9,105 | 8,6075 | 279 |
16 Mai 2024 | 8,7655 | -0,02 | -0,24% | 8,87 | 8,87 | 8,745 | 1.033 |
15 Mai 2024 | 8,7865 | 0,11 | 1,30% | 8,663 | 8,7865 | 8,631 | 337 |
14 Mai 2024 | 8,6735 | -0,03 | -0,37% | 8,663 | 8,7135 | 8,5625 | 2.947 |
13 Mai 2024 | 8,706 | 0,06 | 0,72% | 8,756 | 8,781 | 8,578 | 1.112 |
10 Mai 2024 | 8,644 | -0,15 | -1,76% | 9,23 | 9,23 | 8,591 | 2.475 |
09 Mai 2024 | 8,7985 | 0,14 | 1,67% | 8,681 | 8,8125 | 8,554 | 2.183 |
08 Mai 2024 | 8,654 | -0,40 | -4,43% | 8,936 | 8,936 | 8,074 | 4.385 |
07 Mai 2024 | 9,055 | 0,45 | 5,22% | 8,60 | 9,172 | 8,2865 | 8.698 |
03 Mai 2024 | 8,6055 | 0,11 | 1,28% | 8,648 | 8,697 | 8,0895 | 5.885 |
02 Mai 2024 | 8,4965 | 0,13 | 1,55% | 8,422 | 8,5375 | 7,919 | 1.715 |
01 Mai 2024 | 8,367 | 0,39 | 4,82% | 8,325 | 8,535 | 8,2875 | 2.025 |
30 Abr 2024 | 7,982 | -0,18 | -2,24% | 8,369 | 8,369 | 7,727 | 19.103 |
29 Abr 2024 | 8,165 | 0,45 | 5,79% | 8,128 | 8,2025 | 7,7765 | 2.113 |
26 Abr 2024 | 7,718 | -0,01 | -0,08% | 7,75 | 7,7605 | 7,588 | 118 |
25 Abr 2024 | 7,7245 | -0,05 | -0,65% | 7,70 | 7,7245 | 7,70 | 185 |
24 Abr 2024 | 7,775 | -0,08 | -1,01% | 7,944 | 7,944 | 7,7645 | 412 |
23 Abr 2024 | 7,854 | 0,04 | 0,47% | 7,79 | 7,87 | 7,7325 | 101 |
22 Abr 2024 | 7,817 | -0,13 | -1,62% | 7,98 | 7,98 | 7,64 | 278 |
19 Abr 2024 | 7,946 | -0,05 | -0,66% | 7,944 | 8,0025 | 7,9045 | 16 |
18 Abr 2024 | 7,9985 | -0,05 | -0,56% | 8,031 | 8,0435 | 7,903 | 1.286 |
17 Abr 2024 | 8,0435 | 0,10 | 1,26% | 8,058 | 8,1255 | 7,954 | 555 |
16 Abr 2024 | 7,9435 | -0,44 | -5,29% | 8,176 | 8,176 | 7,6425 | 11.383 |
15 Abr 2024 | 8,3875 | -0,31 | -3,51% | 8,292 | 8,575 | 8,012 | 9.355 |
12 Abr 2024 | 8,693 | 0,42 | 5,08% | 8,677 | 8,7355 | 8,633 | 448 |
11 Abr 2024 | 8,273 | 0,01 | 0,18% | 8,397 | 8,432 | 8,266 | 4.115 |
10 Abr 2024 | 8,2585 | -0,07 | -0,83% | 8,32 | 8,3315 | 7,851 | 665 |
09 Abr 2024 | 8,328 | -0,08 | -1,00% | 8,438 | 8,465 | 7,908 | 1.535 |
08 Abr 2024 | 8,4125 | -0,15 | -1,79% | 8,622 | 8,622 | 8,351 | 20.383 |
05 Abr 2024 | 8,5655 | -0,15 | -1,69% | 9,00 | 9,00 | 7,9795 | 23.455 |
04 Abr 2024 | 8,7125 | -0,12 | -1,34% | 8,911 | 8,9165 | 8,662 | 1.849 |
03 Abr 2024 | 8,8305 | 0,62 | 7,51% | 8,454 | 8,8305 | 8,367 | 2.177 |
02 Abr 2024 | 8,214 | 0,24 | 3,00% | 8,312 | 8,4055 | 7,8925 | 7.234 |