Cotações Históricas UTHR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 338,22 | 1,85 | 0,55% | 336,40 | 340,44 | 336,32 | 290.257 |
25 Jul 2024 | 336,37 | 4,78 | 1,44% | 333,73 | 343,98 | 333,40 | 584.383 |
24 Jul 2024 | 331,59 | -5,15 | -1,53% | 336,59 | 337,405 | 331,20 | 404.035 |
23 Jul 2024 | 336,74 | 4,11 | 1,24% | 329,89 | 337,615 | 329,89 | 353.332 |
22 Jul 2024 | 332,63 | 3,47 | 1,05% | 330,37 | 333,315 | 325,54 | 327.215 |
19 Jul 2024 | 329,16 | 0,49 | 0,15% | 328,91 | 331,725 | 326,4937 | 300.309 |
18 Jul 2024 | 328,67 | -2,77 | -0,84% | 332,17 | 335,61 | 328,32 | 510.114 |
17 Jul 2024 | 331,44 | 3,25 | 0,99% | 328,62 | 339,56 | 327,54 | 598.432 |
16 Jul 2024 | 328,19 | 0,93 | 0,28% | 328,89 | 330,43 | 326,28 | 367.087 |
15 Jul 2024 | 327,26 | 5,88 | 1,83% | 321,87 | 328,9099 | 321,87 | 405.136 |
12 Jul 2024 | 321,38 | -2,50 | -0,77% | 325,90 | 330,00 | 321,18 | 510.071 |
11 Jul 2024 | 323,88 | -5,37 | -1,63% | 329,18 | 330,00 | 323,40 | 596.512 |
10 Jul 2024 | 329,25 | 6,60 | 2,05% | 322,65 | 329,93 | 322,65 | 438.782 |
09 Jul 2024 | 322,65 | 5,76 | 1,82% | 316,70 | 326,46 | 315,17 | 651.777 |
08 Jul 2024 | 316,89 | 2,33 | 0,74% | 316,56 | 319,19 | 312,73 | 351.724 |
05 Jul 2024 | 314,56 | 3,36 | 1,08% | 312,65 | 314,85 | 311,04 | 460.578 |
03 Jul 2024 | 311,205 | -5,85 | -1,84% | 318,00 | 318,00 | 309,04 | 281.294 |
02 Jul 2024 | 317,05 | -1,96 | -0,61% | 318,00 | 320,07 | 314,8701 | 391.261 |
01 Jul 2024 | 319,01 | 2,08 | 0,66% | 317,27 | 325,00 | 315,45 | 443.455 |
28 Jun 2024 | 316,93 | 0,00 | 0,00% | 316,93 | 316,93 | 316,93 | 0 |
27 Jun 2024 | 316,93 | -2,02 | -0,63% | 318,64 | 319,12 | 313,04 | 480.638 |
26 Jun 2024 | 318,95 | -0,09 | -0,03% | 318,78 | 321,07 | 314,76 | 727.507 |
25 Jun 2024 | 319,04 | 0,10 | 0,03% | 318,59 | 321,80 | 316,67 | 562.046 |
24 Jun 2024 | 318,94 | 2,90 | 0,92% | 316,04 | 320,21 | 308,685 | 771.722 |
21 Jun 2024 | 316,04 | 7,06 | 2,28% | 311,07 | 317,46 | 308,08 | 1.851.866 |
20 Jun 2024 | 308,98 | 2,94 | 0,96% | 307,01 | 311,30 | 302,71 | 707.130 |
18 Jun 2024 | 306,04 | 8,98 | 3,02% | 298,02 | 306,78 | 297,30 | 856.671 |
17 Jun 2024 | 297,06 | 9,00 | 3,12% | 286,92 | 297,70 | 285,27 | 749.001 |
14 Jun 2024 | 288,06 | 0,47 | 0,16% | 285,83 | 288,83 | 285,72 | 406.567 |
13 Jun 2024 | 287,59 | 5,73 | 2,03% | 280,29 | 288,35 | 279,31 | 484.129 |
12 Jun 2024 | 281,86 | 6,10 | 2,21% | 279,53 | 283,1999 | 277,25 | 506.289 |
11 Jun 2024 | 275,76 | 0,51 | 0,19% | 275,02 | 277,84 | 273,15 | 599.758 |
10 Jun 2024 | 275,25 | 0,25 | 0,09% | 273,29 | 276,00 | 269,59 | 1.045.119 |
07 Jun 2024 | 275,00 | -1,40 | -0,51% | 276,09 | 280,30 | 274,73 | 505.301 |
06 Jun 2024 | 276,40 | -0,33 | -0,12% | 276,41 | 280,00 | 272,69 | 456.809 |
05 Jun 2024 | 276,73 | 3,54 | 1,30% | 274,05 | 279,48 | 272,15 | 410.382 |
04 Jun 2024 | 273,19 | -3,07 | -1,11% | 275,63 | 278,3899 | 271,31 | 499.376 |
03 Jun 2024 | 276,26 | 1,13 | 0,41% | 274,52 | 280,00 | 274,125 | 613.329 |
31 Mai 2024 | 275,13 | 4,68 | 1,73% | 270,44 | 275,53 | 268,65 | 1.143.135 |
30 Mai 2024 | 270,45 | 2,73 | 1,02% | 267,39 | 271,88 | 267,00 | 562.747 |
29 Mai 2024 | 267,72 | -1,43 | -0,53% | 267,42 | 269,12 | 264,33 | 604.874 |
28 Mai 2024 | 269,15 | -3,73 | -1,37% | 271,15 | 274,00 | 267,03 | 505.160 |
24 Mai 2024 | 272,88 | -3,62 | -1,31% | 277,27 | 277,27 | 270,02 | 408.164 |
23 Mai 2024 | 276,50 | 0,06 | 0,02% | 274,56 | 277,17 | 272,5901 | 389.565 |
22 Mai 2024 | 276,44 | 1,25 | 0,45% | 274,55 | 278,56 | 273,52 | 495.230 |
21 Mai 2024 | 275,19 | 0,52 | 0,19% | 275,00 | 279,98 | 273,50 | 377.062 |
20 Mai 2024 | 274,67 | 0,41 | 0,15% | 274,26 | 275,42 | 272,29 | 333.292 |
17 Mai 2024 | 274,26 | 2,04 | 0,75% | 272,03 | 274,485 | 270,26 | 329.299 |
16 Mai 2024 | 272,22 | -0,47 | -0,17% | 272,71 | 273,85 | 270,605 | 463.903 |
15 Mai 2024 | 272,69 | 2,91 | 1,08% | 271,11 | 275,00 | 269,93 | 370.399 |
14 Mai 2024 | 269,78 | 5,44 | 2,06% | 264,35 | 269,83 | 264,34 | 524.640 |
13 Mai 2024 | 264,34 | 0,07 | 0,03% | 265,93 | 269,10 | 263,56 | 349.600 |
10 Mai 2024 | 264,27 | -1,78 | -0,67% | 266,00 | 269,81 | 263,93 | 391.702 |
09 Mai 2024 | 266,05 | 4,96 | 1,90% | 263,87 | 266,38 | 260,41 | 474.260 |
08 Mai 2024 | 261,09 | -5,13 | -1,93% | 266,38 | 268,21 | 260,66 | 581.242 |
07 Mai 2024 | 266,22 | 5,71 | 2,19% | 261,41 | 266,65 | 260,93 | 686.553 |
06 Mai 2024 | 260,51 | -1,89 | -0,72% | 263,63 | 264,85 | 256,08 | 587.222 |
03 Mai 2024 | 262,40 | 4,27 | 1,65% | 260,33 | 262,51 | 255,93 | 779.523 |
02 Mai 2024 | 258,13 | 2,99 | 1,17% | 255,10 | 260,34 | 253,93 | 717.192 |
01 Mai 2024 | 255,14 | 20,81 | 8,88% | 243,00 | 258,48 | 236,65 | 1.410.621 |
30 Abr 2024 | 234,33 | -3,93 | -1,65% | 236,28 | 237,755 | 233,31 | 619.473 |
29 Abr 2024 | 238,26 | 4,41 | 1,89% | 234,76 | 240,93 | 234,76 | 496.599 |