Cotações Históricas USCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 65,2061 | 0,14 | 0,22% | 65,0648 | 65,259 | 65,0081 | 0 |
26 Jun 2024 | 65,0651 | 0,14 | 0,22% | 64,926 | 65,1334 | 64,7335 | 0 |
25 Jun 2024 | 64,9255 | 0,26 | 0,40% | 64,6673 | 64,9651 | 64,6581 | 0 |
24 Jun 2024 | 64,6672 | -0,16 | -0,25% | 64,8302 | 65,1704 | 64,6664 | 0 |
21 Jun 2024 | 64,8304 | -0,07 | -0,11% | 64,8994 | 64,9593 | 64,6824 | 0 |
20 Jun 2024 | 64,8998 | -0,06 | -0,09% | 64,9612 | 65,2205 | 64,6699 | 0 |
18 Jun 2024 | 64,9609 | 0,13 | 0,20% | 64,8334 | 64,9925 | 64,7819 | 0 |
17 Jun 2024 | 64,8335 | 0,45 | 0,71% | 64,3784 | 65,0228 | 64,2471 | 0 |
14 Jun 2024 | 64,3788 | 0,08 | 0,13% | 64,2959 | 64,3823 | 64,0422 | 0 |
13 Jun 2024 | 64,2967 | 0,15 | 0,24% | 64,1435 | 64,4291 | 63,95 | 0 |
12 Jun 2024 | 64,1433 | 0,45 | 0,71% | 63,6924 | 64,4356 | 63,6923 | 0 |
11 Jun 2024 | 63,6923 | -0,04 | -0,06% | 63,5689 | 63,6948 | 63,1506 | 0 |
10 Jun 2024 | 63,7292 | 0,19 | 0,30% | 63,5352 | 63,7886 | 63,3674 | 0 |
07 Jun 2024 | 63,5359 | -0,09 | -0,14% | 63,6265 | 63,8818 | 63,3709 | 0 |
06 Jun 2024 | 63,6265 | 0,06 | 0,10% | 63,5652 | 63,7082 | 63,425 | 0 |
05 Jun 2024 | 63,5653 | 0,73 | 1,17% | 62,832 | 63,5662 | 62,832 | 0 |
04 Jun 2024 | 62,8317 | 0,13 | 0,21% | 62,6992 | 62,9295 | 62,4399 | 0 |
03 Jun 2024 | 62,70 | 0,06 | 0,09% | 62,6416 | 62,9494 | 62,137 | 0 |
31 Mai 2024 | 62,6417 | 0,48 | 0,78% | 62,1589 | 62,6656 | 61,6158 | 0 |
30 Mai 2024 | 62,159 | -0,51 | -0,82% | 62,6719 | 62,6722 | 61,9864 | 0 |
29 Mai 2024 | 62,6728 | -0,42 | -0,67% | 63,0948 | 63,0948 | 62,5572 | 0 |
28 Mai 2024 | 63,0964 | 0,11 | 0,17% | 62,9889 | 134.217.727,00 | 0,00 | 0 |
24 Mai 2024 | 62,9891 | 0,36 | 0,58% | 62,6289 | 63,0815 | 62,6289 | 0 |
23 Mai 2024 | 62,6286 | -0,31 | -0,49% | 62,9407 | 63,4425 | 62,469 | 0 |
22 Mai 2024 | 62,9392 | -0,20 | -0,32% | 63,1409 | 63,141 | 62,68 | 0 |
21 Mai 2024 | 63,1414 | 0,16 | 0,25% | 62,9837 | 63,1654 | 62,8344 | 0 |
20 Mai 2024 | 62,9839 | 0,02 | 0,03% | 62,9637 | 63,1868 | 62,9136 | 0 |
17 Mai 2024 | 62,9638 | 0,08 | 0,13% | 62,883 | 62,9822 | 62,7181 | 0 |
16 Mai 2024 | 62,883 | -0,11 | -0,18% | 62,9955 | 63,2105 | 62,8716 | 0 |
15 Mai 2024 | 62,9954 | 0,75 | 1,20% | 62,2498 | 63,0392 | 62,2498 | 0 |
14 Mai 2024 | 62,2499 | 0,31 | 0,50% | 61,9422 | 62,2989 | 61,8955 | 0 |
13 Mai 2024 | 61,9422 | -0,01 | -0,01% | 61,9512 | 62,0955 | 61,7803 | 0 |
10 Mai 2024 | 61,9512 | 0,12 | 0,19% | 61,835 | 62,1703 | 61,7909 | 0 |
09 Mai 2024 | 61,8345 | 0,25 | 0,41% | 61,5819 | 61,8556 | 61,4722 | 0 |
08 Mai 2024 | 61,5822 | -0,02 | -0,03% | 61,6001 | 61,6641 | 61,3087 | 0 |
07 Mai 2024 | 61,6008 | 0,09 | 0,15% | 61,5087 | 61,7423 | 61,4633 | 0 |
06 Mai 2024 | 61,5088 | 0,67 | 1,10% | 60,8369 | 61,5092 | 60,8369 | 0 |
03 Mai 2024 | 60,8366 | 0,69 | 1,14% | 60,1513 | 60,9552 | 60,1513 | 0 |
02 Mai 2024 | 60,1508 | 0,53 | 0,89% | 59,6217 | 60,2611 | 59,5109 | 0 |
01 Mai 2024 | 59,621 | -0,22 | -0,37% | 59,8407 | 60,5612 | 59,5321 | 0 |
30 Abr 2024 | 59,8413 | -0,90 | -1,49% | 60,7434 | 60,7434 | 59,8375 | 0 |
29 Abr 2024 | 60,7436 | 0,14 | 0,23% | 60,6067 | 60,8814 | 60,4039 | 0 |
26 Abr 2024 | 60,6067 | 0,76 | 1,27% | 59,8467 | 60,7713 | 59,8464 | 0 |
25 Abr 2024 | 59,8459 | -0,30 | -0,49% | 60,1401 | 60,1403 | 59,142 | 0 |
24 Abr 2024 | 60,1411 | -0,03 | -0,06% | 60,1758 | 60,4253 | 59,8715 | 0 |
23 Abr 2024 | 60,1756 | 0,74 | 1,25% | 59,432 | 60,2548 | 59,432 | 0 |
22 Abr 2024 | 59,4318 | 0,54 | 0,92% | 58,8885 | 59,7709 | 58,8884 | 0 |
19 Abr 2024 | 58,8883 | -0,65 | -1,09% | 59,5348 | 59,5895 | 58,7049 | 0 |
18 Abr 2024 | 59,5349 | -0,06 | -0,11% | 59,5981 | 60,0519 | 59,4159 | 0 |
17 Abr 2024 | 59,5981 | -0,37 | -0,62% | 59,9672 | 60,2913 | 59,4298 | 0 |
16 Abr 2024 | 59,967 | -0,08 | -0,13% | 60,043 | 60,3047 | 59,8208 | 0 |
15 Abr 2024 | 60,0431 | -0,75 | -1,24% | 60,7968 | 61,3239 | 59,9355 | 0 |
12 Abr 2024 | 60,7965 | -0,93 | -1,51% | 61,7271 | 61,7271 | 60,6112 | 0 |
11 Abr 2024 | 61,7276 | 0,47 | 0,76% | 61,2583 | 61,8804 | 61,0193 | 0 |
10 Abr 2024 | 61,259 | -0,52 | -0,84% | 61,7801 | 61,7801 | 60,9924 | 0 |
09 Abr 2024 | 61,78 | 0,08 | 0,12% | 61,7043 | 61,9863 | 61,1935 | 0 |
08 Abr 2024 | 61,704 | 0,00 | 0,00% | 61,7057 | 61,9072 | 61,6207 | 0 |
05 Abr 2024 | 61,706 | 0,72 | 1,18% | 60,989 | 61,9407 | 60,9886 | 0 |
04 Abr 2024 | 60,9886 | -0,80 | -1,30% | 61,792 | 62,3261 | 60,9834 | 0 |
03 Abr 2024 | 61,7919 | 0,07 | 0,11% | 61,7243 | 62,0168 | 61,5887 | 0 |
02 Abr 2024 | 61,7245 | -0,41 | -0,66% | 62,1365 | 62,1365 | 61,4023 | 0 |
01 Abr 2024 | 62,1371 | -0,11 | -0,18% | 62,2479 | 62,3908 | 61,9195 | 0 |