Cotações Históricas UFPI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 118,78 | 1,96 | 1,68% | 116,04 | 118,88 | 116,04 | 313.038 |
07 Mai 2024 | 116,82 | -1,16 | -0,98% | 118,00 | 118,105 | 116,21 | 368.867 |
06 Mai 2024 | 117,98 | 1,33 | 1,14% | 118,36 | 119,80 | 117,30 | 357.746 |
03 Mai 2024 | 116,65 | 1,16 | 1,00% | 118,37 | 118,82 | 115,59 | 187.885 |
02 Mai 2024 | 115,49 | 2,49 | 2,20% | 114,91 | 115,60 | 112,27 | 293.638 |
01 Mai 2024 | 113,00 | 0,30 | 0,27% | 111,64 | 116,34 | 111,01 | 277.710 |
30 Abr 2024 | 112,70 | -3,09 | -2,67% | 113,64 | 115,36 | 112,51 | 412.903 |
29 Abr 2024 | 115,79 | 2,15 | 1,89% | 113,99 | 115,89 | 113,99 | 304.734 |
26 Abr 2024 | 113,64 | 1,09 | 0,97% | 113,53 | 114,39 | 112,59 | 214.899 |
25 Abr 2024 | 112,55 | -1,13 | -0,99% | 112,02 | 112,845 | 109,5801 | 420.365 |
24 Abr 2024 | 113,68 | -0,34 | -0,30% | 113,72 | 115,05 | 112,55 | 283.002 |
23 Abr 2024 | 114,02 | 1,44 | 1,28% | 112,58 | 114,97 | 112,58 | 287.987 |
22 Abr 2024 | 112,58 | 0,79 | 0,71% | 113,07 | 113,76 | 111,2901 | 381.051 |
19 Abr 2024 | 111,79 | 1,14 | 1,03% | 110,13 | 112,015 | 110,13 | 310.918 |
18 Abr 2024 | 110,65 | -0,99 | -0,89% | 112,70 | 114,075 | 110,34 | 413.714 |
17 Abr 2024 | 111,64 | -2,18 | -1,92% | 115,30 | 115,3786 | 111,575 | 242.064 |
16 Abr 2024 | 113,82 | -1,14 | -0,99% | 113,50 | 114,85 | 112,265 | 286.661 |
15 Abr 2024 | 114,96 | -0,71 | -0,61% | 115,85 | 116,06 | 113,85 | 307.698 |
12 Abr 2024 | 115,67 | -1,26 | -1,08% | 115,68 | 116,71 | 114,845 | 216.219 |
11 Abr 2024 | 116,93 | 2,23 | 1,94% | 115,38 | 117,11 | 114,62 | 211.147 |
10 Abr 2024 | 114,70 | -4,94 | -4,13% | 115,33 | 116,76 | 114,2926 | 377.441 |
09 Abr 2024 | 119,64 | 0,51 | 0,43% | 119,14 | 120,3065 | 117,485 | 158.595 |
08 Abr 2024 | 119,13 | 0,32 | 0,27% | 119,68 | 119,88 | 118,88 | 163.968 |
05 Abr 2024 | 118,81 | 0,60 | 0,51% | 118,40 | 120,02 | 117,94 | 182.774 |
04 Abr 2024 | 118,21 | -3,33 | -2,74% | 123,05 | 123,38 | 118,10 | 309.691 |
03 Abr 2024 | 121,54 | 3,12 | 2,63% | 118,01 | 121,57 | 118,01 | 352.820 |
02 Abr 2024 | 118,42 | -1,48 | -1,23% | 117,90 | 118,64 | 116,64 | 347.033 |
01 Abr 2024 | 119,90 | -3,11 | -2,53% | 123,01 | 123,44 | 119,87 | 188.016 |
28 Mar 2024 | 123,01 | 1,22 | 1,00% | 121,77 | 123,44 | 121,50 | 340.618 |
27 Mar 2024 | 121,79 | 3,89 | 3,30% | 118,93 | 121,93 | 118,93 | 277.037 |
26 Mar 2024 | 117,90 | -0,46 | -0,39% | 119,36 | 119,78 | 117,815 | 234.765 |
25 Mar 2024 | 118,36 | -0,77 | -0,65% | 119,15 | 119,615 | 118,25 | 185.228 |
22 Mar 2024 | 119,13 | -2,59 | -2,13% | 121,18 | 121,38 | 119,03 | 255.663 |
21 Mar 2024 | 121,72 | 2,90 | 2,44% | 119,93 | 123,25 | 119,61 | 310.290 |
20 Mar 2024 | 118,82 | 2,01 | 1,72% | 116,81 | 119,60 | 116,29 | 209.881 |
19 Mar 2024 | 116,81 | 2,58 | 2,26% | 114,12 | 117,00 | 114,12 | 266.390 |
18 Mar 2024 | 114,23 | -1,39 | -1,20% | 116,00 | 116,41 | 114,02 | 328.705 |
15 Mar 2024 | 115,62 | 1,63 | 1,43% | 113,27 | 116,495 | 110,65 | 1.060.124 |
14 Mar 2024 | 113,99 | -1,10 | -0,96% | 114,19 | 114,835 | 112,76 | 369.989 |
13 Mar 2024 | 115,09 | 1,63 | 1,44% | 113,38 | 116,06 | 113,165 | 261.484 |
12 Mar 2024 | 113,46 | 0,13 | 0,11% | 112,95 | 114,34 | 112,22 | 257.583 |
11 Mar 2024 | 113,33 | -1,90 | -1,65% | 114,23 | 114,23 | 111,215 | 327.342 |
08 Mar 2024 | 115,23 | 0,13 | 0,11% | 116,33 | 118,19 | 115,23 | 252.661 |
07 Mar 2024 | 115,10 | 1,36 | 1,20% | 114,19 | 116,0108 | 114,19 | 248.100 |
06 Mar 2024 | 113,74 | -0,19 | -0,17% | 115,11 | 115,11 | 112,91 | 371.740 |
05 Mar 2024 | 113,93 | -1,72 | -1,49% | 115,37 | 116,04 | 113,65 | 364.962 |
04 Mar 2024 | 115,65 | -0,31 | -0,27% | 116,27 | 118,72 | 115,03 | 222.556 |
01 Mar 2024 | 115,96 | 1,33 | 1,16% | 114,35 | 116,15 | 113,53 | 189.611 |
29 Fev 2024 | 114,63 | 1,30 | 1,15% | 114,45 | 114,91 | 113,04 | 266.841 |
28 Fev 2024 | 113,33 | -0,16 | -0,14% | 112,09 | 113,705 | 112,00 | 192.716 |
27 Fev 2024 | 113,49 | 2,08 | 1,87% | 112,47 | 113,69 | 111,68 | 256.741 |
26 Fev 2024 | 111,41 | -0,46 | -0,41% | 110,77 | 112,39 | 110,33 | 221.627 |
23 Fev 2024 | 111,87 | 0,52 | 0,47% | 111,17 | 112,47 | 110,45 | 252.774 |
22 Fev 2024 | 111,35 | 1,24 | 1,13% | 110,62 | 111,65 | 109,45 | 347.142 |
21 Fev 2024 | 110,11 | 0,05 | 0,05% | 110,78 | 110,905 | 108,36 | 380.001 |
20 Fev 2024 | 110,06 | -8,57 | -7,22% | 112,78 | 113,9011 | 108,00 | 596.982 |
16 Fev 2024 | 118,63 | -1,13 | -0,94% | 118,59 | 120,76 | 117,60 | 371.159 |
15 Fev 2024 | 119,76 | 2,14 | 1,82% | 119,01 | 120,20 | 118,06 | 310.767 |
14 Fev 2024 | 117,62 | 2,77 | 2,41% | 117,03 | 117,925 | 115,765 | 275.310 |
13 Fev 2024 | 114,85 | -6,64 | -5,47% | 116,79 | 117,26 | 114,04 | 331.166 |
12 Fev 2024 | 121,49 | 2,59 | 2,18% | 119,42 | 121,89 | 119,42 | 288.173 |
09 Fev 2024 | 118,90 | 1,46 | 1,24% | 117,44 | 119,37 | 116,665 | 347.780 |