Cotações Históricas IEUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 59,0663 | 0,69 | 1,19% | 59,0355 | 59,0685 | 58,7821 | 0 |
19 Jul 2024 | 58,3731 | -0,45 | -0,77% | 58,4776 | 58,589 | 58,2911 | 0 |
18 Jul 2024 | 58,826 | -0,24 | -0,41% | 59,6142 | 59,6451 | 58,7031 | 0 |
17 Jul 2024 | 59,0661 | -0,27 | -0,46% | 59,1181 | 59,3365 | 58,9973 | 0 |
16 Jul 2024 | 59,3385 | 0,59 | 1,01% | 58,6584 | 59,3452 | 58,6435 | 0 |
15 Jul 2024 | 58,7476 | -0,49 | -0,83% | 58,9778 | 59,065 | 58,6856 | 0 |
12 Jul 2024 | 59,242 | 0,62 | 1,06% | 59,0331 | 59,4678 | 59,0133 | 0 |
11 Jul 2024 | 58,621 | 0,54 | 0,93% | 58,4316 | 58,7991 | 58,416 | 0 |
10 Jul 2024 | 58,0781 | 0,73 | 1,27% | 57,7308 | 58,1048 | 57,6776 | 0 |
09 Jul 2024 | 57,3483 | -0,46 | -0,80% | 57,4791 | 57,5241 | 57,2143 | 0 |
08 Jul 2024 | 57,8091 | -0,32 | -0,56% | 58,0967 | 58,1316 | 57,7658 | 0 |
05 Jul 2024 | 58,1327 | 0,92 | 1,61% | 58,2288 | 58,2352 | 57,6831 | 0 |
03 Jul 2024 | 57,2142 | 0,80 | 1,42% | 56,9255 | 57,2938 | 56,9223 | 0 |
02 Jul 2024 | 56,4139 | 0,17 | 0,31% | 56,0423 | 56,4155 | 56,0257 | 0 |
01 Jul 2024 | 56,2419 | 0,27 | 0,48% | 56,5803 | 56,6454 | 56,0866 | 0 |
28 Jun 2024 | 55,9758 | -0,24 | -0,44% | 56,1052 | 56,1443 | 55,7315 | 0 |
27 Jun 2024 | 56,2208 | 0,30 | 0,54% | 56,1969 | 56,349 | 56,0529 | 0 |
26 Jun 2024 | 55,9161 | -0,66 | -1,16% | 55,8202 | 56,0395 | 55,767 | 0 |
25 Jun 2024 | 56,5722 | -0,49 | -0,86% | 56,56 | 56,6433 | 56,3624 | 0 |
24 Jun 2024 | 57,0608 | 0,46 | 0,81% | 57,0474 | 57,2934 | 56,9773 | 0 |
21 Jun 2024 | 56,6011 | -0,33 | -0,58% | 56,56 | 56,6217 | 56,3502 | 0 |
20 Jun 2024 | 56,9325 | 0,04 | 0,08% | 56,8031 | 57,0689 | 56,7681 | 0 |
18 Jun 2024 | 56,8879 | 0,40 | 0,71% | 56,5664 | 56,8891 | 56,5438 | 0 |
17 Jun 2024 | 56,4847 | 0,46 | 0,83% | 56,0859 | 56,5327 | 55,956 | 0 |
14 Jun 2024 | 56,0212 | -1,05 | -1,84% | 55,9625 | 56,0316 | 55,5089 | 0 |
13 Jun 2024 | 57,0728 | -0,98 | -1,68% | 57,646 | 57,6955 | 56,8298 | 0 |
12 Jun 2024 | 58,0499 | 0,84 | 1,46% | 58,3679 | 58,5689 | 57,9453 | 0 |
11 Jun 2024 | 57,2146 | -1,96 | -3,32% | 57,2933 | 57,3092 | 56,9803 | 0 |
10 Jun 2024 | 59,1793 | 0,07 | 0,13% | 58,7355 | 59,236 | 58,6424 | 0 |
07 Jun 2024 | 59,1047 | -1,16 | -1,92% | 59,2648 | 59,4411 | 59,0654 | 0 |
06 Jun 2024 | 60,2641 | 0,05 | 0,08% | 60,1099 | 60,2742 | 60,0114 | 0 |
05 Jun 2024 | 60,2135 | 0,29 | 0,49% | 60,0266 | 60,2258 | 59,7179 | 0 |
04 Jun 2024 | 59,9203 | -0,60 | -1,00% | 59,7581 | 60,0309 | 59,6762 | 0 |
03 Jun 2024 | 60,5242 | 0,14 | 0,22% | 60,3234 | 60,5375 | 60,1165 | 0 |
31 Mai 2024 | 60,3891 | 0,81 | 1,36% | 59,9346 | 60,3996 | 59,724 | 0 |
30 Mai 2024 | 59,5794 | 0,82 | 1,39% | 59,4769 | 59,7484 | 59,4628 | 0 |
29 Mai 2024 | 58,7639 | -1,06 | -1,77% | 59,1396 | 59,1453 | 58,7498 | 0 |
28 Mai 2024 | 59,8218 | 0,00 | 0,00% | 60,3145 | 1.700.000,00 | 0,86 | 0 |
24 Mai 2024 | 59,8243 | 0,85 | 1,44% | 59,6549 | 59,9543 | 59,6243 | 0 |
23 Mai 2024 | 58,9768 | -0,51 | -0,85% | 59,8852 | 59,9044 | 58,8748 | 0 |
22 Mai 2024 | 59,485 | -0,22 | -0,37% | 59,6691 | 59,7577 | 59,2926 | 0 |
21 Mai 2024 | 59,7063 | -0,02 | -0,04% | 59,5873 | 59,7301 | 59,4484 | 0 |
20 Mai 2024 | 59,728 | -0,12 | -0,20% | 59,9174 | 59,9645 | 59,7146 | 0 |
17 Mai 2024 | 59,8451 | 0,36 | 0,61% | 59,5494 | 59,8623 | 59,4952 | 0 |
16 Mai 2024 | 59,485 | -0,23 | -0,39% | 59,615 | 59,7262 | 59,4842 | 0 |
15 Mai 2024 | 59,7182 | 0,82 | 1,39% | 59,5039 | 59,7397 | 59,243 | 0 |
14 Mai 2024 | 58,8987 | 0,74 | 1,27% | 58,7881 | 58,9322 | 58,6705 | 0 |
13 Mai 2024 | 58,1613 | 0,01 | 0,02% | 58,1582 | 58,3018 | 58,1007 | 0 |
10 Mai 2024 | 58,1486 | 0,11 | 0,19% | 58,2374 | 58,2595 | 58,0427 | 0 |
09 Mai 2024 | 58,0395 | 0,52 | 0,91% | 57,6089 | 58,0431 | 57,5819 | 0 |
08 Mai 2024 | 57,5168 | 0,22 | 0,39% | 57,1742 | 57,5443 | 57,1498 | 0 |
07 Mai 2024 | 57,2928 | 0,11 | 0,20% | 57,372 | 57,4818 | 57,1996 | 0 |
06 Mai 2024 | 57,1805 | 0,43 | 0,76% | 57,0198 | 57,2013 | 56,9746 | 0 |
03 Mai 2024 | 56,7472 | 0,51 | 0,91% | 56,8813 | 56,9504 | 56,5037 | 0 |
02 Mai 2024 | 56,2342 | 0,92 | 1,66% | 55,9104 | 56,3291 | 55,6599 | 0 |
01 Mai 2024 | 55,3186 | 0,06 | 0,11% | 55,3326 | 56,0544 | 55,1134 | 0 |
30 Abr 2024 | 55,2571 | -0,96 | -1,70% | 55,9604 | 56,0938 | 55,2477 | 0 |
29 Abr 2024 | 56,2143 | 0,79 | 1,43% | 55,7694 | 56,267 | 55,6999 | 0 |
26 Abr 2024 | 55,4223 | 0,30 | 0,54% | 55,3637 | 55,5659 | 55,2359 | 0 |
25 Abr 2024 | 55,1256 | -0,13 | -0,24% | 54,6458 | 55,147 | 54,4654 | 0 |
24 Abr 2024 | 55,2577 | -0,25 | -0,45% | 55,2954 | 55,3986 | 55,0261 | 0 |