Cotações Históricas UIVM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 47,359 | 0,15 | 0,32% | 47,3954 | 47,4533 | 47,2995 | 0 |
27 Jun 2024 | 47,21 | -0,09 | -0,19% | 47,3235 | 47,378 | 47,1965 | 0 |
26 Jun 2024 | 47,3003 | -0,28 | -0,60% | 47,2515 | 47,3855 | 47,2358 | 0 |
25 Jun 2024 | 47,585 | -0,03 | -0,05% | 47,628 | 47,6562 | 47,5218 | 0 |
24 Jun 2024 | 47,6107 | 0,45 | 0,95% | 47,512 | 47,6711 | 47,512 | 0 |
21 Jun 2024 | 47,1629 | -0,35 | -0,73% | 47,2398 | 47,2492 | 47,0962 | 0 |
20 Jun 2024 | 47,508 | 0,09 | 0,20% | 47,4474 | 47,5884 | 47,4432 | 0 |
18 Jun 2024 | 47,4153 | 0,26 | 0,56% | 47,354 | 47,4589 | 47,3421 | 0 |
17 Jun 2024 | 47,1524 | -0,14 | -0,30% | 47,0421 | 47,162 | 46,9868 | 0 |
14 Jun 2024 | 47,2927 | -0,42 | -0,88% | 47,2328 | 47,2992 | 47,0753 | 0 |
13 Jun 2024 | 47,7113 | -0,73 | -1,51% | 48,034 | 48,036 | 47,6834 | 0 |
12 Jun 2024 | 48,4407 | -0,19 | -0,39% | 48,6272 | 48,7367 | 48,4326 | 0 |
11 Jun 2024 | 48,6294 | -0,56 | -1,14% | 48,6488 | 48,6999 | 48,4881 | 0 |
10 Jun 2024 | 49,1896 | -0,16 | -0,32% | 49,0577 | 49,1947 | 48,9821 | 0 |
07 Jun 2024 | 49,3452 | -0,47 | -0,93% | 49,4037 | 49,4922 | 49,3361 | 0 |
06 Jun 2024 | 49,8107 | 0,22 | 0,43% | 49,6596 | 49,8148 | 49,5898 | 0 |
05 Jun 2024 | 49,5953 | -0,23 | -0,45% | 49,7049 | 49,7215 | 49,4973 | 0 |
04 Jun 2024 | 49,8218 | -0,39 | -0,77% | 49,8234 | 49,9242 | 49,7944 | 0 |
03 Jun 2024 | 50,2083 | 0,61 | 1,22% | 50,109 | 50,2247 | 50,0549 | 0 |
31 Mai 2024 | 49,6019 | 0,34 | 0,70% | 49,7225 | 49,7244 | 49,5525 | 0 |
30 Mai 2024 | 49,258 | 0,19 | 0,39% | 49,1974 | 49,3157 | 49,1905 | 0 |
29 Mai 2024 | 49,0678 | -0,73 | -1,46% | 49,2472 | 49,2472 | 49,0636 | 0 |
28 Mai 2024 | 49,7945 | 0,28 | 0,58% | 49,952 | 4.700.000,00 | 0,01 | 0 |
24 Mai 2024 | 49,5095 | 0,06 | 0,12% | 49,39 | 49,5397 | 49,3788 | 0 |
23 Mai 2024 | 49,4493 | -0,07 | -0,13% | 49,6584 | 49,6829 | 49,4166 | 0 |
22 Mai 2024 | 49,5156 | -0,37 | -0,75% | 49,5664 | 49,6472 | 49,5048 | 0 |
21 Mai 2024 | 49,8881 | -0,14 | -0,28% | 49,7867 | 49,9039 | 49,7288 | 0 |
20 Mai 2024 | 50,0277 | 0,23 | 0,46% | 50,0759 | 50,0929 | 50,0273 | 0 |
17 Mai 2024 | 49,7972 | 0,03 | 0,06% | 49,633 | 49,8388 | 49,633 | 0 |
16 Mai 2024 | 49,7676 | -0,06 | -0,12% | 49,789 | 49,8186 | 49,7051 | 0 |
15 Mai 2024 | 49,8277 | 0,55 | 1,11% | 49,6625 | 49,8391 | 49,5582 | 0 |
14 Mai 2024 | 49,2793 | 0,20 | 0,41% | 49,2055 | 49,3147 | 49,1847 | 0 |
13 Mai 2024 | 49,0771 | 0,04 | 0,09% | 49,0905 | 49,1554 | 49,0574 | 0 |
10 Mai 2024 | 49,0322 | 0,34 | 0,69% | 49,0951 | 49,1503 | 48,9872 | 0 |
09 Mai 2024 | 48,6954 | 0,08 | 0,17% | 48,5827 | 48,7141 | 48,5385 | 0 |
08 Mai 2024 | 48,6115 | -0,18 | -0,38% | 48,4964 | 48,6495 | 48,4964 | 0 |
07 Mai 2024 | 48,7958 | 0,18 | 0,37% | 48,8798 | 48,9355 | 48,7564 | 0 |
06 Mai 2024 | 48,614 | 0,12 | 0,24% | 48,7081 | 48,7089 | 48,602 | 0 |
03 Mai 2024 | 48,4953 | 0,30 | 0,61% | 48,73 | 48,73 | 48,39 | 0 |
02 Mai 2024 | 48,1994 | 0,27 | 0,55% | 48,0371 | 48,2512 | 47,9449 | 0 |
01 Mai 2024 | 47,9341 | 0,19 | 0,40% | 47,6489 | 47,943 | 47,6233 | 0 |
30 Abr 2024 | 47,7428 | -0,24 | -0,50% | 47,9411 | 48,0288 | 47,7417 | 0 |
29 Abr 2024 | 47,9827 | 0,42 | 0,89% | 47,8867 | 48,082 | 47,8482 | 0 |
26 Abr 2024 | 47,5607 | 0,17 | 0,36% | 47,6744 | 47,7437 | 47,5507 | 0 |
25 Abr 2024 | 47,3915 | -0,29 | -0,60% | 47,2884 | 47,4147 | 47,1179 | 0 |
24 Abr 2024 | 47,6784 | 0,02 | 0,05% | 47,7477 | 47,7926 | 47,6338 | 0 |
23 Abr 2024 | 47,6562 | 0,57 | 1,21% | 47,4783 | 47,6871 | 47,4374 | 0 |
22 Abr 2024 | 47,0888 | 0,67 | 1,45% | 47,0381 | 47,1196 | 46,9748 | 0 |
19 Abr 2024 | 46,4161 | -0,25 | -0,53% | 46,4113 | 46,529 | 46,3661 | 0 |
18 Abr 2024 | 46,6616 | 0,20 | 0,43% | 46,6117 | 46,7637 | 46,5501 | 0 |
17 Abr 2024 | 46,4602 | 0,04 | 0,09% | 46,4604 | 46,5595 | 46,3402 | 0 |
16 Abr 2024 | 46,4177 | -0,88 | -1,87% | 46,563 | 46,563 | 46,3619 | 0 |
15 Abr 2024 | 47,3019 | -0,14 | -0,29% | 47,5245 | 47,579 | 47,2855 | 0 |
12 Abr 2024 | 47,439 | -0,25 | -0,51% | 47,5511 | 47,6177 | 47,3902 | 0 |
11 Abr 2024 | 47,6845 | -0,55 | -1,14% | 47,8274 | 47,8642 | 47,5012 | 0 |
10 Abr 2024 | 48,2363 | -0,47 | -0,97% | 48,3242 | 48,397 | 48,1695 | 0 |
09 Abr 2024 | 48,7071 | -0,09 | -0,18% | 48,8618 | 48,9059 | 48,6695 | 0 |
08 Abr 2024 | 48,7963 | 0,36 | 0,75% | 48,7238 | 48,8359 | 48,7169 | 0 |
05 Abr 2024 | 48,4353 | -0,46 | -0,95% | 48,2624 | 48,4587 | 48,2127 | 0 |
04 Abr 2024 | 48,8998 | 0,31 | 0,63% | 48,9746 | 49,0135 | 48,8797 | 0 |
03 Abr 2024 | 48,5945 | 0,25 | 0,52% | 48,2926 | 48,6122 | 48,2886 | 0 |
02 Abr 2024 | 48,3413 | -0,06 | -0,12% | 48,4151 | 48,4221 | 48,3221 | 0 |
01 Abr 2024 | 48,398 | -0,47 | -0,97% | 48,5428 | 48,5476 | 48,3514 | 0 |