Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas URNU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16,257 | 0,17 | 1,05% | 16,33 | 16,716 | 16,202 | 32.088 |
| 27 Jun 2024 | 16,088 | 0,10 | 0,63% | 16,054 | 16,452 | 16,005 | 36.673 |
| 26 Jun 2024 | 15,988 | 0,12 | 0,78% | 15,878 | 16,072 | 15,744 | 3.838 |
| 25 Jun 2024 | 15,864 | -0,40 | -2,44% | 16,142 | 16,142 | 15,79 | 8.344 |
| 24 Jun 2024 | 16,261 | -0,10 | -0,62% | 16,18 | 16,465 | 16,128 | 5.162 |
| 21 Jun 2024 | 16,362 | -0,13 | -0,81% | 16,46 | 16,698 | 16,149 | 9.729 |
| 20 Jun 2024 | 16,495 | -0,08 | -0,46% | 16,552 | 16,59 | 16,391 | 3.695 |
| 19 Jun 2024 | 16,571 | 0,06 | 0,39% | 16,57 | 16,836 | 16,297 | 2.643 |
| 18 Jun 2024 | 16,507 | 0,40 | 2,46% | 16,244 | 16,555 | 16,111 | 6.860 |
| 17 Jun 2024 | 16,11 | -0,23 | -1,41% | 16,194 | 16,501 | 16,033 | 7.446 |
| 14 Jun 2024 | 16,341 | -0,12 | -0,72% | 16,468 | 16,571 | 16,179 | 18.243 |
| 13 Jun 2024 | 16,46 | 0,27 | 1,66% | 16,284 | 16,61 | 16,161 | 10.081 |
| 12 Jun 2024 | 16,192 | 0,00 | -0,01% | 16,046 | 16,404 | 16,023 | 20.561 |
| 11 Jun 2024 | 16,193 | -0,58 | -3,45% | 16,598 | 17,134 | 16,011 | 41.130 |
| 10 Jun 2024 | 16,772 | -0,04 | -0,23% | 16,462 | 16,991 | 16,447 | 9.956 |
| 07 Jun 2024 | 16,811 | -0,30 | -1,76% | 17,144 | 17,159 | 16,572 | 10.682 |
| 06 Jun 2024 | 17,113 | 0,05 | 0,30% | 17,006 | 17,153 | 16,713 | 4.587 |
| 05 Jun 2024 | 17,061 | 0,17 | 0,99% | 16,932 | 17,19 | 16,881 | 9.690 |
| 04 Jun 2024 | 16,893 | -0,82 | -4,60% | 17,34 | 17,349 | 16,654 | 3.665 |
| 03 Jun 2024 | 17,708 | -0,11 | -0,59% | 17,918 | 18,11 | 17,332 | 24.445 |
| 31 Mai 2024 | 17,813 | 0,11 | 0,60% | 17,866 | 18,231 | 17,735 | 9.423 |
| 30 Mai 2024 | 17,707 | 0,07 | 0,39% | 17,68 | 18,044 | 17,611 | 2.475 |
| 29 Mai 2024 | 17,638 | -0,33 | -1,81% | 18,04 | 18,103 | 17,436 | 9.061 |
| 28 Mai 2024 | 17,963 | 0,21 | 1,16% | 17,858 | 18,16 | 17,757 | 2.106 |
| 24 Mai 2024 | 17,757 | 0,16 | 0,88% | 17,462 | 17,845 | 17,394 | 5.529 |
| 23 Mai 2024 | 17,602 | -0,41 | -2,25% | 17,704 | 17,732 | 17,337 | 10.566 |
| 22 Mai 2024 | 18,007 | -0,46 | -2,48% | 18,284 | 18,422 | 17,862 | 12.759 |
| 21 Mai 2024 | 18,464 | -0,13 | -0,72% | 18,24 | 18,555 | 18,146 | 12.336 |
| 20 Mai 2024 | 18,597 | 0,81 | 4,57% | 18,12 | 18,618 | 17,96 | 19.592 |
| 17 Mai 2024 | 17,785 | 0,30 | 1,69% | 17,548 | 18,111 | 17,298 | 6.944 |
| 16 Mai 2024 | 17,489 | -0,06 | -0,35% | 17,434 | 17,523 | 17,34 | 1.038 |
| 15 Mai 2024 | 17,55 | 0,31 | 1,77% | 17,288 | 17,55 | 16,947 | 5.524 |
| 14 Mai 2024 | 17,245 | 0,04 | 0,25% | 17,098 | 17,542 | 16,775 | 8.410 |
| 13 Mai 2024 | 17,202 | 0,00 | -0,02% | 17,002 | 17,536 | 17,002 | 2.855 |
| 10 Mai 2024 | 17,205 | -0,21 | -1,21% | 17,592 | 17,802 | 16,99 | 9.908 |
| 09 Mai 2024 | 17,416 | 0,40 | 2,34% | 17,186 | 17,444 | 16,978 | 5.164 |
| 08 Mai 2024 | 17,017 | -0,78 | -4,37% | 17,588 | 17,675 | 15,982 | 2.982 |
| 07 Mai 2024 | 17,794 | 1,01 | 5,99% | 17,574 | 17,967 | 17,574 | 17.133 |
| 03 Mai 2024 | 16,788 | -0,07 | -0,42% | 16,942 | 17,619 | 16,474 | 28.599 |
| 02 Mai 2024 | 16,858 | 0,42 | 2,58% | 16,55 | 16,957 | 16,476 | 8.722 |
| 01 Mai 2024 | 16,434 | 0,44 | 2,75% | 16,442 | 16,934 | 16,187 | 35.607 |
| 30 Abr 2024 | 15,994 | -0,63 | -3,81% | 16,784 | 16,81 | 15,981 | 31.730 |
| 29 Abr 2024 | 16,627 | 0,65 | 4,09% | 16,418 | 16,687 | 16,13 | 11.016 |
| 26 Abr 2024 | 15,973 | 0,05 | 0,33% | 16,036 | 16,68 | 15,738 | 6.475 |
| 25 Abr 2024 | 15,921 | 0,03 | 0,21% | 15,956 | 16,048 | 15,651 | 3.765 |
| 24 Abr 2024 | 15,887 | -0,08 | -0,53% | 16,02 | 16,082 | 15,847 | 2.568 |
| 23 Abr 2024 | 15,971 | 0,05 | 0,30% | 15,886 | 16,039 | 15,404 | 11.232 |
| 22 Abr 2024 | 15,924 | 0,01 | 0,06% | 15,498 | 16,781 | 15,498 | 10.167 |
| 19 Abr 2024 | 15,914 | -0,10 | -0,62% | 16,052 | 16,052 | 15,698 | 2.731 |
| 18 Abr 2024 | 16,014 | -0,02 | -0,12% | 16,10 | 16,10 | 15,471 | 2.053 |
| 17 Abr 2024 | 16,034 | 0,25 | 1,61% | 16,10 | 16,962 | 15,54 | 5.629 |
| 16 Abr 2024 | 15,78 | -0,67 | -4,04% | 16,08 | 16,787 | 15,414 | 31.944 |
| 15 Abr 2024 | 16,445 | -0,82 | -4,77% | 17,312 | 17,312 | 16,321 | 6.129 |
| 12 Abr 2024 | 17,268 | 0,64 | 3,87% | 17,07 | 17,486 | 16,749 | 4.611 |
| 11 Abr 2024 | 16,624 | 0,07 | 0,43% | 16,67 | 17,205 | 16,281 | 1.352 |
| 10 Abr 2024 | 16,553 | -0,10 | -0,62% | 16,70 | 17,147 | 15,703 | 13.560 |
| 09 Abr 2024 | 16,657 | -0,26 | -1,51% | 16,83 | 17,313 | 16,52 | 10.690 |
| 08 Abr 2024 | 16,912 | -0,15 | -0,85% | 17,406 | 17,458 | 16,558 | 20.787 |
| 05 Abr 2024 | 17,057 | -0,21 | -1,20% | 16,854 | 17,305 | 16,629 | 18.359 |
| 04 Abr 2024 | 17,265 | -0,08 | -0,46% | 17,82 | 17,82 | 16,925 | 29.483 |
| 03 Abr 2024 | 17,344 | 0,83 | 5,05% | 16,832 | 17,563 | 15,958 | 5.027 |
| 02 Abr 2024 | 16,511 | 0,41 | 2,57% | 16,866 | 16,866 | 16,196 | 3.931 |
