Cotações Históricas UFPT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 290,24 | 6,58 | 2,32% | 285,72 | 290,24 | 283,06 | 19.586 |
02 Jul 2024 | 283,66 | -5,43 | -1,88% | 294,43 | 294,43 | 279,40 | 79.689 |
01 Jul 2024 | 289,09 | 25,22 | 9,56% | 267,06 | 290,125 | 267,06 | 123.302 |
28 Jun 2024 | 263,87 | 6,20 | 2,41% | 261,33 | 267,62 | 259,74 | 104.538 |
27 Jun 2024 | 257,67 | 4,33 | 1,71% | 255,68 | 257,67 | 249,85 | 37.712 |
26 Jun 2024 | 253,34 | -5,66 | -2,19% | 257,17 | 259,812 | 251,62 | 44.056 |
25 Jun 2024 | 259,00 | -1,62 | -0,62% | 260,11 | 263,48 | 257,21 | 29.513 |
24 Jun 2024 | 260,62 | -1,93 | -0,74% | 262,82 | 270,72 | 259,99 | 51.582 |
21 Jun 2024 | 262,55 | 5,34 | 2,08% | 256,24 | 264,6834 | 254,40 | 160.797 |
20 Jun 2024 | 257,21 | 3,42 | 1,35% | 253,78 | 260,23 | 251,69 | 42.492 |
18 Jun 2024 | 253,79 | 2,87 | 1,14% | 249,15 | 256,66 | 247,37 | 44.990 |
17 Jun 2024 | 250,92 | -0,84 | -0,33% | 250,24 | 256,55 | 250,00 | 37.633 |
14 Jun 2024 | 251,76 | -4,24 | -1,66% | 252,01 | 257,54 | 250,395 | 30.458 |
13 Jun 2024 | 256,00 | -0,68 | -0,26% | 254,92 | 258,63 | 246,4764 | 31.545 |
12 Jun 2024 | 256,68 | 3,58 | 1,41% | 258,35 | 262,26 | 254,035 | 50.934 |
11 Jun 2024 | 253,10 | 2,47 | 0,99% | 247,28 | 253,18 | 244,81 | 32.999 |
10 Jun 2024 | 250,63 | 3,65 | 1,48% | 242,38 | 251,16 | 241,90 | 43.117 |
07 Jun 2024 | 246,98 | -4,67 | -1,86% | 252,29 | 254,60 | 245,56 | 30.768 |
06 Jun 2024 | 251,65 | -9,27 | -3,55% | 259,85 | 260,45 | 250,415 | 30.101 |
05 Jun 2024 | 260,92 | 9,43 | 3,75% | 253,70 | 263,98 | 252,19 | 31.832 |
04 Jun 2024 | 251,49 | -9,54 | -3,65% | 260,16 | 260,16 | 250,685 | 35.348 |
03 Jun 2024 | 261,03 | 0,67 | 0,26% | 262,97 | 265,79 | 257,91 | 34.038 |
31 Mai 2024 | 260,36 | -0,84 | -0,32% | 263,86 | 265,17 | 251,315 | 43.240 |
30 Mai 2024 | 261,20 | -1,81 | -0,69% | 264,99 | 266,95 | 259,51 | 27.466 |
29 Mai 2024 | 263,01 | 4,45 | 1,72% | 253,39 | 263,35 | 253,39 | 37.096 |
28 Mai 2024 | 258,56 | 1,92 | 0,75% | 251,26 | 260,06 | 251,26 | 19.765 |
24 Mai 2024 | 256,64 | 9,61 | 3,89% | 248,91 | 257,55 | 247,66 | 44.151 |
23 Mai 2024 | 247,03 | -5,36 | -2,12% | 252,39 | 252,39 | 242,24 | 38.545 |
22 Mai 2024 | 252,39 | -10,19 | -3,88% | 262,00 | 262,00 | 250,99 | 49.213 |
21 Mai 2024 | 262,58 | 4,50 | 1,74% | 255,50 | 264,24 | 251,18 | 50.385 |
20 Mai 2024 | 258,08 | -1,67 | -0,64% | 258,91 | 262,63 | 256,28 | 30.928 |
17 Mai 2024 | 259,75 | -1,67 | -0,64% | 262,41 | 262,41 | 256,9365 | 28.959 |
16 Mai 2024 | 261,42 | -0,27 | -0,10% | 261,69 | 264,48 | 260,18 | 31.073 |
15 Mai 2024 | 261,69 | -0,99 | -0,38% | 266,99 | 268,35 | 260,8988 | 38.579 |
14 Mai 2024 | 262,68 | 3,47 | 1,34% | 262,70 | 265,82 | 258,71 | 49.302 |
13 Mai 2024 | 259,21 | -1,22 | -0,47% | 264,30 | 264,89 | 258,90 | 30.400 |
10 Mai 2024 | 260,43 | -0,99 | -0,38% | 261,42 | 266,36 | 260,25 | 39.071 |
09 Mai 2024 | 261,42 | 9,48 | 3,76% | 252,34 | 264,83 | 251,50 | 57.005 |
08 Mai 2024 | 251,94 | -1,10 | -0,43% | 251,56 | 253,435 | 247,13 | 59.500 |
07 Mai 2024 | 253,04 | -3,45 | -1,35% | 256,35 | 259,56 | 251,71 | 66.114 |
06 Mai 2024 | 256,49 | -5,65 | -2,16% | 264,70 | 268,34 | 251,235 | 69.797 |
03 Mai 2024 | 262,14 | 6,86 | 2,69% | 258,68 | 265,94 | 249,48 | 73.431 |
02 Mai 2024 | 255,28 | 19,44 | 8,24% | 245,33 | 256,33 | 239,02 | 100.157 |
01 Mai 2024 | 235,84 | 29,90 | 14,52% | 212,67 | 245,26 | 212,67 | 144.980 |
30 Abr 2024 | 205,94 | -16,65 | -7,48% | 219,54 | 222,685 | 205,795 | 77.304 |
29 Abr 2024 | 222,59 | 9,34 | 4,38% | 215,16 | 223,80 | 213,91 | 58.916 |
26 Abr 2024 | 213,25 | 3,60 | 1,72% | 208,16 | 214,57 | 208,16 | 40.236 |
25 Abr 2024 | 209,65 | -4,73 | -2,21% | 210,00 | 211,7094 | 206,59 | 39.543 |
24 Abr 2024 | 214,38 | 1,05 | 0,49% | 214,62 | 216,95 | 210,03 | 46.019 |
23 Abr 2024 | 213,33 | 0,25 | 0,12% | 215,14 | 220,09 | 212,83 | 61.920 |
22 Abr 2024 | 213,08 | 5,16 | 2,48% | 211,38 | 215,595 | 207,8132 | 64.363 |
19 Abr 2024 | 207,92 | -9,82 | -4,51% | 215,24 | 222,59 | 204,59 | 79.072 |
18 Abr 2024 | 217,74 | -7,89 | -3,50% | 225,55 | 228,50 | 216,9601 | 39.389 |
17 Abr 2024 | 225,63 | -1,37 | -0,60% | 226,14 | 228,78 | 225,25 | 69.777 |
16 Abr 2024 | 227,00 | -1,74 | -0,76% | 228,41 | 230,25 | 226,18 | 69.509 |
15 Abr 2024 | 228,74 | -0,25 | -0,11% | 230,16 | 234,19 | 224,40 | 61.753 |
12 Abr 2024 | 228,99 | 1,13 | 0,50% | 225,29 | 230,07 | 220,56 | 35.529 |
11 Abr 2024 | 227,86 | -9,07 | -3,83% | 236,92 | 240,56 | 226,84 | 72.318 |
10 Abr 2024 | 236,93 | -11,92 | -4,79% | 241,05 | 245,45 | 235,13 | 43.686 |
09 Abr 2024 | 248,85 | -4,42 | -1,75% | 254,19 | 255,57 | 239,8098 | 74.542 |
08 Abr 2024 | 253,27 | 1,92 | 0,76% | 254,66 | 255,28 | 250,88 | 40.620 |
05 Abr 2024 | 251,35 | 1,15 | 0,46% | 248,90 | 254,67 | 248,90 | 55.062 |