Cotações Históricas UPST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 24,15 | 0,64 | 2,72% | 24,67 | 24,98 | 23,51 | 4.302.892 |
02 Mai 2024 | 23,51 | 0,64 | 2,80% | 23,70 | 23,93 | 22,88 | 2.481.548 |
01 Mai 2024 | 22,87 | 0,74 | 3,34% | 22,01 | 24,12 | 22,01 | 4.992.123 |
30 Abr 2024 | 22,13 | -0,91 | -3,95% | 22,75 | 22,84 | 22,09 | 2.376.884 |
29 Abr 2024 | 23,04 | -0,42 | -1,79% | 23,49 | 23,89 | 22,84 | 2.406.454 |
26 Abr 2024 | 23,46 | 0,63 | 2,76% | 22,86 | 23,72 | 22,51 | 3.593.159 |
25 Abr 2024 | 22,83 | -0,29 | -1,25% | 22,17 | 22,95 | 21,73 | 2.696.632 |
24 Abr 2024 | 23,12 | 0,18 | 0,78% | 22,97 | 23,49 | 22,67 | 2.223.799 |
23 Abr 2024 | 22,94 | 0,86 | 3,89% | 22,04 | 23,7452 | 21,97 | 5.400.589 |
22 Abr 2024 | 22,08 | 0,21 | 0,96% | 22,10 | 22,29 | 21,50 | 3.100.678 |
19 Abr 2024 | 21,87 | -0,44 | -1,97% | 22,09 | 22,48 | 21,52 | 3.753.778 |
18 Abr 2024 | 22,31 | -0,13 | -0,58% | 22,34 | 23,02 | 21,86 | 3.020.384 |
17 Abr 2024 | 22,44 | -0,10 | -0,44% | 22,74 | 23,15 | 22,30 | 3.038.321 |
16 Abr 2024 | 22,54 | 0,60 | 2,73% | 21,43 | 22,74 | 21,10 | 4.558.292 |
15 Abr 2024 | 21,94 | -1,88 | -7,89% | 23,68 | 24,20 | 21,792 | 4.957.882 |
12 Abr 2024 | 23,82 | -0,93 | -3,76% | 24,32 | 24,68 | 23,435 | 3.916.913 |
11 Abr 2024 | 24,75 | 0,32 | 1,31% | 24,50 | 24,91 | 23,852 | 3.179.352 |
10 Abr 2024 | 24,43 | -1,84 | -7,00% | 24,825 | 25,3795 | 24,27 | 5.076.563 |
09 Abr 2024 | 26,27 | 0,98 | 3,88% | 25,35 | 26,335 | 25,15 | 3.393.204 |
08 Abr 2024 | 25,29 | 0,63 | 2,55% | 25,015 | 25,49 | 24,59 | 2.648.070 |
05 Abr 2024 | 24,66 | -0,44 | -1,75% | 24,74 | 25,36 | 24,55 | 2.900.892 |
04 Abr 2024 | 25,10 | -1,19 | -4,53% | 26,44 | 27,385 | 25,08 | 4.071.952 |
03 Abr 2024 | 26,29 | 0,55 | 2,14% | 25,30 | 26,57 | 25,25 | 2.774.238 |
02 Abr 2024 | 25,74 | -0,69 | -2,61% | 24,96 | 25,845 | 24,825 | 3.452.194 |
01 Abr 2024 | 26,43 | -0,46 | -1,71% | 27,00 | 27,00 | 25,88 | 4.398.767 |
28 Mar 2024 | 26,89 | -1,28 | -4,54% | 28,02 | 28,6988 | 26,4782 | 6.114.235 |
27 Mar 2024 | 28,17 | 1,59 | 5,98% | 26,89 | 28,20 | 25,95 | 5.567.733 |
26 Mar 2024 | 26,58 | 0,47 | 1,80% | 26,60 | 27,78 | 26,41 | 5.623.858 |
25 Mar 2024 | 26,11 | 0,11 | 0,42% | 26,04 | 26,80 | 26,04 | 2.704.021 |
22 Mar 2024 | 26,00 | -0,34 | -1,29% | 26,18 | 26,5999 | 25,72 | 3.961.087 |
21 Mar 2024 | 26,34 | -0,22 | -0,83% | 27,01 | 27,81 | 26,32 | 7.826.305 |
20 Mar 2024 | 26,56 | 2,38 | 9,84% | 24,23 | 26,67 | 23,95 | 6.560.972 |
19 Mar 2024 | 24,18 | 0,04 | 0,17% | 23,55 | 24,43 | 23,46 | 2.614.390 |
18 Mar 2024 | 24,14 | 0,51 | 2,16% | 23,70 | 24,65 | 23,26 | 3.374.086 |
15 Mar 2024 | 23,63 | 0,38 | 1,63% | 23,01 | 23,872 | 22,99 | 4.181.367 |
14 Mar 2024 | 23,25 | -1,90 | -7,55% | 25,05 | 25,05 | 22,81 | 7.526.919 |
13 Mar 2024 | 25,15 | -0,15 | -0,59% | 25,10 | 26,10 | 25,04 | 3.848.080 |
12 Mar 2024 | 25,30 | -0,97 | -3,69% | 26,49 | 26,49 | 25,16 | 3.822.818 |
11 Mar 2024 | 26,27 | -1,07 | -3,91% | 27,50 | 27,73 | 26,075 | 4.626.832 |
08 Mar 2024 | 27,34 | 0,98 | 3,72% | 27,15 | 28,97 | 26,881 | 8.644.905 |
07 Mar 2024 | 26,36 | 0,37 | 1,42% | 26,35 | 26,8895 | 25,86 | 4.315.823 |
06 Mar 2024 | 25,99 | 1,58 | 6,47% | 25,06 | 26,70 | 24,53 | 7.020.038 |
05 Mar 2024 | 24,41 | -1,02 | -4,01% | 24,54 | 25,45 | 24,25 | 4.511.004 |
04 Mar 2024 | 25,43 | -0,89 | -3,38% | 26,26 | 26,45 | 25,34 | 4.506.655 |
01 Mar 2024 | 26,32 | 0,57 | 2,21% | 25,81 | 26,45 | 25,04 | 4.762.802 |
29 Fev 2024 | 25,75 | 0,23 | 0,90% | 26,20 | 26,62 | 25,56 | 5.060.764 |
28 Fev 2024 | 25,52 | -0,70 | -2,67% | 25,73 | 27,14 | 25,3962 | 5.367.426 |
27 Fev 2024 | 26,22 | 0,85 | 3,35% | 26,00 | 26,64 | 25,43 | 5.869.617 |
26 Fev 2024 | 25,37 | 1,13 | 4,66% | 24,13 | 25,78 | 24,01 | 5.695.070 |
23 Fev 2024 | 24,24 | -0,23 | -0,94% | 24,30 | 24,86 | 24,0419 | 4.800.727 |
22 Fev 2024 | 24,47 | -0,04 | -0,16% | 25,11 | 25,33 | 24,29 | 6.070.955 |
21 Fev 2024 | 24,51 | -1,03 | -4,03% | 24,96 | 25,06 | 24,22 | 6.438.749 |
20 Fev 2024 | 25,54 | -0,65 | -2,48% | 25,35 | 26,12 | 25,095 | 7.264.754 |
16 Fev 2024 | 26,19 | -0,92 | -3,39% | 26,83 | 27,53 | 25,908 | 9.660.825 |
15 Fev 2024 | 27,11 | 0,65 | 2,46% | 26,92 | 27,82 | 26,27 | 9.424.259 |
14 Fev 2024 | 26,46 | -6,46 | -19,62% | 29,38 | 29,60 | 25,30 | 28.145.464 |
13 Fev 2024 | 32,92 | -2,55 | -7,19% | 33,862 | 34,56 | 32,4725 | 13.697.752 |
12 Fev 2024 | 35,47 | 1,57 | 4,63% | 33,84 | 36,96 | 33,7342 | 10.098.990 |
09 Fev 2024 | 33,90 | -0,41 | -1,19% | 34,50 | 35,34 | 33,01 | 9.505.267 |
08 Fev 2024 | 34,31 | 1,89 | 5,83% | 32,41 | 34,83 | 32,02 | 8.740.158 |
07 Fev 2024 | 32,42 | -0,88 | -2,64% | 33,16 | 33,18 | 31,34 | 6.515.767 |
06 Fev 2024 | 33,30 | 1,31 | 4,10% | 32,14 | 34,02 | 31,834 | 7.091.465 |
05 Fev 2024 | 31,99 | -0,71 | -2,17% | 31,70 | 32,34 | 30,86 | 5.233.318 |