Cotações Históricas UAE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 14,0527 | 0,08 | 0,57% | 14,0362 | 14,0567 | 14,0343 | 0 |
15 Jul 2024 | 13,9737 | 0,05 | 0,39% | 13,9712 | 13,9913 | 13,9638 | 0 |
12 Jul 2024 | 13,9201 | 0,03 | 0,23% | 13,9094 | 13,9437 | 13,9078 | 0 |
11 Jul 2024 | 13,8886 | 0,02 | 0,13% | 13,9118 | 13,9176 | 13,8827 | 0 |
10 Jul 2024 | 13,8704 | 0,02 | 0,15% | 13,8477 | 13,8744 | 13,8459 | 0 |
09 Jul 2024 | 13,8499 | 0,02 | 0,13% | 13,8457 | 13,8574 | 13,8432 | 0 |
08 Jul 2024 | 13,8315 | 0,04 | 0,32% | 13,8341 | 13,8401 | 13,8263 | 0 |
05 Jul 2024 | 13,7878 | -0,04 | -0,32% | 13,7797 | 13,7933 | 13,7753 | 0 |
03 Jul 2024 | 13,8321 | -0,02 | -0,16% | 13,8194 | 13,8363 | 13,8193 | 0 |
02 Jul 2024 | 13,8542 | 0,01 | 0,08% | 13,823 | 13,8579 | 13,8227 | 0 |
01 Jul 2024 | 13,8428 | 0,07 | 0,50% | 13,8469 | 13,8532 | 13,8326 | 0 |
28 Jun 2024 | 13,7737 | 0,11 | 0,80% | 13,78 | 13,7971 | 13,7596 | 0 |
27 Jun 2024 | 13,6649 | 0,12 | 0,87% | 13,654 | 13,6676 | 13,6514 | 0 |
26 Jun 2024 | 13,5472 | -0,02 | -0,16% | 13,5409 | 13,5539 | 13,5377 | 0 |
25 Jun 2024 | 13,5691 | 0,05 | 0,34% | 13,572 | 13,5728 | 13,5585 | 0 |
24 Jun 2024 | 13,5225 | 0,02 | 0,14% | 13,5284 | 13,5467 | 13,52 | 0 |
21 Jun 2024 | 13,504 | -0,06 | -0,41% | 13,5041 | 13,5094 | 13,4938 | 0 |
20 Jun 2024 | 13,5602 | 0,14 | 1,01% | 13,5381 | 13,5617 | 13,5185 | 0 |
18 Jun 2024 | 13,425 | 0,01 | 0,05% | 13,4166 | 13,4261 | 13,4165 | 0 |
17 Jun 2024 | 13,4186 | 0,02 | 0,14% | 13,3954 | 13,4255 | 13,3914 | 0 |
14 Jun 2024 | 13,4002 | 0,05 | 0,35% | 13,391 | 13,4036 | 13,3828 | 0 |
13 Jun 2024 | 13,3535 | -0,02 | -0,18% | 13,3589 | 13,363 | 13,3387 | 0 |
12 Jun 2024 | 13,3771 | -0,07 | -0,54% | 13,3864 | 13,3954 | 13,3699 | 0 |
11 Jun 2024 | 13,4498 | -0,53 | -3,81% | 13,4335 | 13,4507 | 13,4187 | 0 |
10 Jun 2024 | 13,9827 | 0,16 | 1,13% | 13,9635 | 13,9878 | 13,9608 | 0 |
07 Jun 2024 | 13,827 | 0,01 | 0,08% | 13,8211 | 13,8473 | 13,8178 | 0 |
06 Jun 2024 | 13,8155 | -0,02 | -0,17% | 13,8167 | 13,8209 | 13,8046 | 0 |
05 Jun 2024 | 13,8393 | -0,04 | -0,32% | 13,8169 | 13,8396 | 13,8044 | 0 |
04 Jun 2024 | 13,8839 | 0,02 | 0,11% | 13,8795 | 13,8898 | 13,864 | 0 |
03 Jun 2024 | 13,868 | -0,03 | -0,22% | 13,8729 | 13,8759 | 13,8309 | 0 |
31 Mai 2024 | 13,8982 | 0,09 | 0,67% | 13,8846 | 13,9033 | 13,8388 | 0 |
30 Mai 2024 | 13,8056 | 0,23 | 1,71% | 13,8257 | 13,8309 | 13,8032 | 0 |
29 Mai 2024 | 13,5729 | -0,14 | -1,03% | 13,5768 | 13,5859 | 13,5726 | 0 |
28 Mai 2024 | 13,7147 | -0,31 | -2,19% | 13,7183 | 2.700.000,00 | 0,14 | 0 |
24 Mai 2024 | 14,0216 | 0,01 | 0,06% | 14,0083 | 14,0293 | 14,0061 | 0 |
23 Mai 2024 | 14,0128 | -0,36 | -2,49% | 14,066 | 14,0664 | 14,0076 | 0 |
22 Mai 2024 | 14,3709 | 0,04 | 0,27% | 14,3778 | 14,3842 | 14,3586 | 0 |
21 Mai 2024 | 14,3328 | 0,03 | 0,23% | 14,3186 | 14,3337 | 14,3169 | 0 |
20 Mai 2024 | 14,2995 | -0,04 | -0,29% | 14,2986 | 14,311 | 14,2958 | 0 |
17 Mai 2024 | 14,3405 | 0,08 | 0,55% | 14,3388 | 14,3426 | 14,3276 | 0 |
16 Mai 2024 | 14,2626 | -0,06 | -0,43% | 14,2752 | 14,2873 | 14,2618 | 0 |
15 Mai 2024 | 14,3237 | -0,12 | -0,84% | 14,2985 | 14,3293 | 14,2916 | 0 |
14 Mai 2024 | 14,4446 | -0,09 | -0,62% | 14,4256 | 14,4491 | 14,4228 | 0 |
13 Mai 2024 | 14,535 | 0,02 | 0,10% | 14,5482 | 14,5487 | 14,5299 | 0 |
10 Mai 2024 | 14,52 | -0,09 | -0,60% | 14,5326 | 14,5391 | 14,5161 | 0 |
09 Mai 2024 | 14,607 | -0,07 | -0,45% | 14,5893 | 14,608 | 14,5819 | 0 |
08 Mai 2024 | 14,6724 | 0,20 | 1,38% | 14,6599 | 14,6804 | 14,6583 | 0 |
07 Mai 2024 | 14,4728 | 0,02 | 0,14% | 14,4719 | 14,4849 | 14,4667 | 0 |
06 Mai 2024 | 14,4526 | 0,02 | 0,16% | 14,4291 | 14,4546 | 14,4291 | 0 |
03 Mai 2024 | 14,4291 | 0,06 | 0,42% | 14,4142 | 14,4298 | 14,4032 | 0 |
02 Mai 2024 | 14,3683 | 0,06 | 0,44% | 14,3645 | 14,3764 | 14,3338 | 0 |
01 Mai 2024 | 14,3047 | -0,02 | -0,12% | 14,3163 | 14,3572 | 14,2984 | 0 |
30 Abr 2024 | 14,3217 | -0,03 | -0,19% | 14,3703 | 14,3789 | 14,3199 | 0 |
29 Abr 2024 | 14,3493 | 0,05 | 0,34% | 14,3461 | 14,3518 | 14,3311 | 0 |
26 Abr 2024 | 14,3001 | 0,01 | 0,05% | 14,2876 | 14,3093 | 14,2819 | 0 |
25 Abr 2024 | 14,2926 | 0,04 | 0,28% | 14,23 | 14,2938 | 14,2253 | 0 |
24 Abr 2024 | 14,2525 | -0,08 | -0,52% | 14,2653 | 14,2802 | 14,2507 | 0 |
23 Abr 2024 | 14,3275 | -0,06 | -0,43% | 14,2995 | 14,3286 | 14,298 | 0 |
22 Abr 2024 | 14,3886 | -0,05 | -0,35% | 14,3673 | 14,4069 | 14,3565 | 0 |
19 Abr 2024 | 14,4396 | -0,18 | -1,24% | 14,4661 | 14,4733 | 14,4299 | 0 |
18 Abr 2024 | 14,6209 | 0,08 | 0,57% | 14,6368 | 14,6536 | 14,6161 | 0 |