Cotações Históricas VUKE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 35,48 | -0,08 | -0,21% | 35,705 | 35,7975 | 35,4525 | 216.424 |
27 Jun 2024 | 35,555 | -0,17 | -0,46% | 35,72 | 35,76 | 35,545 | 584.248 |
26 Jun 2024 | 35,72 | -0,10 | -0,28% | 35,97 | 36,05 | 35,6175 | 271.197 |
25 Jun 2024 | 35,82 | -0,17 | -0,46% | 36,005 | 36,025 | 35,80 | 184.269 |
24 Jun 2024 | 35,985 | 0,23 | 0,64% | 35,74 | 36,0875 | 35,6975 | 381.072 |
21 Jun 2024 | 35,755 | -0,16 | -0,45% | 35,855 | 35,9475 | 35,5425 | 378.998 |
20 Jun 2024 | 35,915 | 0,34 | 0,94% | 35,60 | 35,9175 | 35,59 | 478.847 |
19 Jun 2024 | 35,58 | 0,05 | 0,14% | 35,44 | 35,62 | 35,40 | 271.883 |
18 Jun 2024 | 35,53 | 0,22 | 0,61% | 35,43 | 35,56 | 35,38 | 117.918 |
17 Jun 2024 | 35,315 | -0,03 | -0,07% | 35,46 | 35,5175 | 35,215 | 450.967 |
14 Jun 2024 | 35,34 | -0,09 | -0,25% | 35,475 | 35,475 | 35,1825 | 42.826 |
13 Jun 2024 | 35,43 | -0,78 | -2,15% | 35,575 | 35,70 | 35,3325 | 124.581 |
12 Jun 2024 | 36,21 | 0,31 | 0,88% | 36,11 | 36,3225 | 36,0375 | 445.319 |
11 Jun 2024 | 35,895 | -0,36 | -0,99% | 36,37 | 36,4025 | 35,73 | 224.603 |
10 Jun 2024 | 36,255 | -0,06 | -0,15% | 36,03 | 36,255 | 36,03 | 194.896 |
07 Jun 2024 | 36,31 | -0,20 | -0,53% | 36,52 | 36,535 | 36,14 | 197.749 |
06 Jun 2024 | 36,505 | 0,21 | 0,56% | 36,465 | 36,5175 | 36,3175 | 270.717 |
05 Jun 2024 | 36,30 | 0,09 | 0,26% | 36,385 | 36,4075 | 36,2175 | 282.146 |
04 Jun 2024 | 36,205 | -0,15 | -0,41% | 36,265 | 36,3575 | 36,0575 | 92.229 |
03 Jun 2024 | 36,355 | -0,06 | -0,16% | 36,775 | 36,7875 | 36,315 | 233.187 |
31 Mai 2024 | 36,415 | 0,20 | 0,57% | 36,245 | 36,4625 | 36,2175 | 455.499 |
30 Mai 2024 | 36,21 | 0,23 | 0,64% | 35,835 | 36,22 | 35,8225 | 205.200 |
29 Mai 2024 | 35,98 | -0,31 | -0,84% | 36,24 | 36,285 | 35,9525 | 205.341 |
28 Mai 2024 | 36,285 | -0,28 | -0,77% | 36,515 | 36,6925 | 36,2325 | 261.085 |
24 Mai 2024 | 36,565 | -0,10 | -0,27% | 36,38 | 36,6425 | 36,34 | 74.437 |
23 Mai 2024 | 36,665 | -0,15 | -0,41% | 36,81 | 36,8675 | 36,6325 | 254.696 |
22 Mai 2024 | 36,815 | -0,21 | -0,55% | 36,82 | 36,94 | 36,68 | 337.145 |
21 Mai 2024 | 37,02 | -0,04 | -0,09% | 36,905 | 37,04 | 36,835 | 181.293 |
20 Mai 2024 | 37,055 | 0,02 | 0,07% | 37,025 | 37,1675 | 37,0175 | 108.752 |
17 Mai 2024 | 37,03 | -0,10 | -0,26% | 37,105 | 37,1075 | 36,935 | 161.749 |
16 Mai 2024 | 37,125 | 0,10 | 0,27% | 37,11 | 37,225 | 36,94 | 642.988 |
15 Mai 2024 | 37,025 | 0,09 | 0,23% | 37,10 | 37,22 | 36,9675 | 103.546 |
14 Mai 2024 | 36,94 | 0,06 | 0,18% | 36,86 | 37,0525 | 36,85 | 90.364 |
13 Mai 2024 | 36,875 | -0,11 | -0,28% | 36,995 | 37,0425 | 36,87 | 207.059 |
10 Mai 2024 | 36,98 | 0,21 | 0,58% | 36,875 | 37,12 | 36,86 | 224.750 |
09 Mai 2024 | 36,765 | 0,16 | 0,44% | 36,605 | 36,875 | 36,5975 | 179.035 |
08 Mai 2024 | 36,605 | 0,17 | 0,48% | 36,57 | 36,67 | 36,4925 | 219.509 |
07 Mai 2024 | 36,43 | 0,43 | 1,19% | 36,395 | 36,535 | 36,285 | 252.034 |
03 Mai 2024 | 36,00 | 0,17 | 0,49% | 35,92 | 36,14 | 35,8875 | 116.605 |
02 Mai 2024 | 35,825 | 0,31 | 0,86% | 35,685 | 35,845 | 35,6325 | 58.560 |
01 Mai 2024 | 35,52 | -0,08 | -0,22% | 35,81 | 35,81 | 35,505 | 43.818 |
30 Abr 2024 | 35,60 | -0,07 | -0,18% | 35,665 | 35,895 | 35,60 | 149.882 |
29 Abr 2024 | 35,665 | 0,04 | 0,11% | 35,805 | 35,8325 | 35,645 | 108.112 |
26 Abr 2024 | 35,625 | 0,27 | 0,75% | 35,575 | 35,65 | 35,4475 | 96.818 |
25 Abr 2024 | 35,36 | 0,19 | 0,54% | 35,40 | 35,47 | 35,165 | 100.952 |
24 Abr 2024 | 35,17 | -0,02 | -0,04% | 35,34 | 35,3975 | 35,12 | 130.499 |
23 Abr 2024 | 35,185 | 0,09 | 0,26% | 35,23 | 35,34 | 35,0825 | 160.342 |
22 Abr 2024 | 35,095 | 0,56 | 1,62% | 34,90 | 35,185 | 34,8525 | 243.554 |
19 Abr 2024 | 34,535 | 0,08 | 0,25% | 34,275 | 34,57 | 34,1575 | 198.868 |
18 Abr 2024 | 34,45 | 0,15 | 0,42% | 34,47 | 34,555 | 34,3175 | 225.915 |
17 Abr 2024 | 34,305 | 0,10 | 0,29% | 34,105 | 34,515 | 34,0925 | 162.036 |
16 Abr 2024 | 34,205 | -0,61 | -1,74% | 34,33 | 34,425 | 34,0675 | 570.239 |
15 Abr 2024 | 34,81 | -0,14 | -0,40% | 34,83 | 35,025 | 34,7475 | 155.718 |
12 Abr 2024 | 34,95 | 0,31 | 0,89% | 34,83 | 35,17 | 34,83 | 310.362 |
11 Abr 2024 | 34,64 | -0,10 | -0,27% | 34,725 | 34,8425 | 34,4625 | 185.828 |
10 Abr 2024 | 34,735 | 0,10 | 0,30% | 34,825 | 34,935 | 34,5475 | 352.001 |
09 Abr 2024 | 34,63 | -0,03 | -0,09% | 34,625 | 34,76 | 34,55 | 122.275 |
08 Abr 2024 | 34,66 | 0,13 | 0,38% | 34,54 | 34,7175 | 34,4275 | 180.475 |
05 Abr 2024 | 34,53 | -0,29 | -0,82% | 34,45 | 34,6575 | 34,415 | 123.389 |
04 Abr 2024 | 34,815 | 0,18 | 0,53% | 34,695 | 34,8925 | 34,655 | 83.982 |
03 Abr 2024 | 34,63 | -0,04 | -0,12% | 34,50 | 34,64 | 34,40 | 195.955 |
02 Abr 2024 | 34,67 | -0,04 | -0,10% | 34,845 | 34,975 | 34,605 | 358.092 |