Cotações Históricas USBF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 84,1396 | 0,27 | 0,33% | 83,8911 | 84,1491 | 83,8822 | 0 |
25 Jul 2024 | 83,8654 | 0,14 | 0,17% | 83,9996 | 83,9996 | 83,8098 | 0 |
24 Jul 2024 | 83,722 | -0,19 | -0,23% | 83,9748 | 84,0601 | 83,7024 | 0 |
23 Jul 2024 | 83,9113 | 0,00 | 0,01% | 83,9703 | 84,0421 | 83,9088 | 0 |
22 Jul 2024 | 83,9064 | -0,03 | -0,03% | 84,04 | 84,0712 | 83,8165 | 0 |
19 Jul 2024 | 83,9331 | -0,18 | -0,22% | 84,0245 | 84,0414 | 83,9032 | 0 |
18 Jul 2024 | 84,1141 | -0,19 | -0,22% | 84,2059 | 84,3144 | 84,1075 | 0 |
17 Jul 2024 | 84,3005 | 0,02 | 0,02% | 84,2262 | 84,353 | 84,1328 | 0 |
16 Jul 2024 | 84,2821 | 0,32 | 0,38% | 84,1978 | 84,2829 | 84,045 | 0 |
15 Jul 2024 | 83,961 | -0,18 | -0,21% | 83,9726 | 84,0754 | 83,9465 | 0 |
12 Jul 2024 | 84,1413 | 0,18 | 0,22% | 83,9956 | 84,1648 | 83,9008 | 0 |
11 Jul 2024 | 83,9589 | 0,38 | 0,45% | 83,5983 | 84,1129 | 83,5963 | 0 |
10 Jul 2024 | 83,5808 | 0,07 | 0,09% | 83,563 | 83,5952 | 83,4976 | 0 |
09 Jul 2024 | 83,5095 | -0,06 | -0,07% | 83,5041 | 83,5419 | 83,3632 | 0 |
08 Jul 2024 | 83,5658 | 0,08 | 0,09% | 83,4334 | 83,6056 | 83,433 | 0 |
05 Jul 2024 | 83,4885 | 0,41 | 0,49% | 83,2057 | 83,5238 | 83,1279 | 0 |
03 Jul 2024 | 83,0781 | 0,38 | 0,46% | 82,763 | 83,1495 | 82,7628 | 0 |
02 Jul 2024 | 82,6976 | 0,15 | 0,18% | 82,6312 | 82,7427 | 82,6038 | 0 |
01 Jul 2024 | 82,5449 | -0,65 | -0,79% | 82,6846 | 82,6986 | 82,4605 | 0 |
28 Jun 2024 | 83,1984 | -0,43 | -0,51% | 83,5774 | 83,7684 | 83,1761 | 0 |
27 Jun 2024 | 83,6271 | 0,19 | 0,23% | 83,401 | 83,6521 | 83,3984 | 0 |
26 Jun 2024 | 83,4392 | -0,35 | -0,42% | 83,6093 | 83,6252 | 83,4392 | 0 |
25 Jun 2024 | 83,7885 | -0,07 | -0,08% | 83,9315 | 83,9316 | 83,7432 | 0 |
24 Jun 2024 | 83,855 | 0,12 | 0,15% | 83,7107 | 83,8645 | 83,7033 | 0 |
21 Jun 2024 | 83,73 | 0,02 | 0,02% | 83,8303 | 83,8672 | 83,6317 | 0 |
20 Jun 2024 | 83,7098 | -0,17 | -0,20% | 83,8098 | 83,819 | 83,5875 | 0 |
18 Jun 2024 | 83,8753 | 0,32 | 0,38% | 83,5476 | 83,8811 | 83,5476 | 0 |
17 Jun 2024 | 83,5597 | -0,28 | -0,33% | 83,685 | 83,6862 | 83,4941 | 0 |
14 Jun 2024 | 83,8348 | 0,08 | 0,10% | 83,9235 | 83,9537 | 83,8109 | 0 |
13 Jun 2024 | 83,7509 | 0,31 | 0,37% | 83,527 | 83,8404 | 83,527 | 0 |
12 Jun 2024 | 83,4403 | 0,40 | 0,48% | 83,1014 | 83,7589 | 83,1014 | 0 |
11 Jun 2024 | 83,0442 | 0,35 | 0,42% | 82,8373 | 83,0492 | 82,7383 | 0 |
10 Jun 2024 | 82,698 | -0,14 | -0,17% | 82,7547 | 82,7581 | 82,6395 | 0 |
07 Jun 2024 | 82,8351 | -0,64 | -0,76% | 83,4461 | 83,4473 | 82,8308 | 0 |
06 Jun 2024 | 83,4723 | 0,03 | 0,03% | 83,3886 | 83,506 | 83,3376 | 0 |
05 Jun 2024 | 83,4462 | 0,22 | 0,26% | 83,2583 | 83,4518 | 83,2069 | 0 |
04 Jun 2024 | 83,2281 | 0,26 | 0,31% | 83,0628 | 83,2797 | 83,0623 | 0 |
03 Jun 2024 | 82,9729 | 0,24 | 0,29% | 82,6106 | 82,9729 | 82,6082 | 0 |
31 Mai 2024 | 82,7312 | 0,20 | 0,24% | 82,5229 | 82,8193 | 82,5225 | 0 |
30 Mai 2024 | 82,5316 | 0,35 | 0,42% | 82,2756 | 82,5417 | 82,2741 | 0 |
29 Mai 2024 | 82,1831 | -0,31 | -0,37% | 82,3817 | 82,3948 | 82,0707 | 0 |
28 Mai 2024 | 82,4896 | -0,31 | -0,38% | 82,8712 | 150.000,00 | 0,61 | 0 |
24 Mai 2024 | 82,8043 | 0,07 | 0,08% | 82,6987 | 82,8164 | 82,6395 | 0 |
23 Mai 2024 | 82,7346 | -0,24 | -0,29% | 83,0688 | 83,0691 | 82,6755 | 0 |
22 Mai 2024 | 82,976 | -0,10 | -0,12% | 82,9245 | 83,0569 | 82,8933 | 0 |
21 Mai 2024 | 83,073 | 0,17 | 0,21% | 82,973 | 83,1227 | 82,9728 | 0 |
20 Mai 2024 | 82,9003 | -0,11 | -0,13% | 82,9783 | 82,9787 | 82,8888 | 0 |
17 Mai 2024 | 83,0086 | -0,19 | -0,23% | 83,1296 | 83,1418 | 82,9856 | 0 |
16 Mai 2024 | 83,1996 | -0,17 | -0,20% | 83,4352 | 83,4445 | 83,1814 | 0 |
15 Mai 2024 | 83,3681 | 0,54 | 0,65% | 82,9852 | 83,37 | 82,9852 | 0 |
14 Mai 2024 | 82,8319 | 0,20 | 0,24% | 82,664 | 82,8472 | 82,5582 | 0 |
13 Mai 2024 | 82,6337 | 0,08 | 0,09% | 82,6208 | 82,7547 | 82,6206 | 0 |
10 Mai 2024 | 82,5566 | -0,20 | -0,24% | 82,7075 | 82,7075 | 82,5085 | 0 |
09 Mai 2024 | 82,752 | 0,18 | 0,22% | 82,4765 | 82,7758 | 82,4765 | 0 |
08 Mai 2024 | 82,5708 | -0,17 | -0,21% | 82,6582 | 82,6593 | 82,5562 | 0 |
07 Mai 2024 | 82,7417 | 0,18 | 0,21% | 82,6616 | 82,9093 | 82,6616 | 0 |
06 Mai 2024 | 82,5665 | 0,10 | 0,13% | 82,5911 | 82,6216 | 82,4687 | 0 |
03 Mai 2024 | 82,4625 | 0,45 | 0,55% | 82,1474 | 82,5175 | 82,1469 | 0 |
02 Mai 2024 | 82,0092 | 0,32 | 0,39% | 81,7881 | 82,0568 | 81,6981 | 0 |
01 Mai 2024 | 81,6881 | -0,10 | -0,12% | 81,5165 | 81,8366 | 81,5059 | 0 |
30 Abr 2024 | 81,7856 | -0,32 | -0,39% | 82,0978 | 82,0978 | 81,748 | 0 |
29 Abr 2024 | 82,1095 | 0,26 | 0,32% | 81,9953 | 82,1096 | 81,963 | 0 |