Cotações Históricas USVM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 77,552 | -0,59 | -0,75% | 78,1426 | 78,1426 | 77,464 | 0 |
06 Jun 2024 | 78,1401 | -0,54 | -0,68% | 78,6817 | 78,6817 | 77,9832 | 0 |
05 Jun 2024 | 78,6769 | 0,86 | 1,10% | 77,8239 | 78,7318 | 77,7181 | 0 |
04 Jun 2024 | 77,8206 | -1,23 | -1,55% | 79,0416 | 79,0416 | 77,7537 | 0 |
03 Jun 2024 | 79,0471 | -0,29 | -0,36% | 79,3381 | 79,8214 | 78,6133 | 0 |
31 Mai 2024 | 79,3341 | 0,90 | 1,15% | 78,4352 | 79,3341 | 78,3639 | 0 |
30 Mai 2024 | 78,4307 | 0,87 | 1,12% | 77,577 | 78,5505 | 77,577 | 0 |
29 Mai 2024 | 77,5655 | -0,91 | -1,16% | 78,4669 | 78,4669 | 77,5404 | 0 |
28 Mai 2024 | 78,4752 | -0,40 | -0,51% | 78,8839 | 2.900.000,00 | 0,01 | 0 |
24 Mai 2024 | 78,8792 | 0,76 | 0,98% | 78,1215 | 78,9154 | 78,1215 | 0 |
23 Mai 2024 | 78,1172 | -0,84 | -1,06% | 78,9514 | 79,2491 | 77,9041 | 0 |
22 Mai 2024 | 78,9536 | -0,59 | -0,74% | 79,5472 | 79,5472 | 78,7305 | 0 |
21 Mai 2024 | 79,5416 | -0,06 | -0,07% | 79,5974 | 79,6052 | 79,3464 | 0 |
20 Mai 2024 | 79,5978 | 0,01 | 0,01% | 79,5981 | 79,9892 | 79,5637 | 0 |
17 Mai 2024 | 79,5923 | -0,08 | -0,10% | 79,6672 | 79,8099 | 79,4328 | 0 |
16 Mai 2024 | 79,669 | -0,59 | -0,74% | 80,2643 | 80,2643 | 79,669 | 0 |
15 Mai 2024 | 80,2598 | 0,58 | 0,73% | 79,6906 | 80,3972 | 79,6906 | 0 |
14 Mai 2024 | 79,681 | 0,63 | 0,80% | 79,033 | 79,7324 | 79,033 | 0 |
13 Mai 2024 | 79,047 | -0,02 | -0,03% | 79,0732 | 79,6736 | 79,0144 | 0 |
10 Mai 2024 | 79,0715 | -0,17 | -0,22% | 79,2499 | 79,5182 | 78,8736 | 0 |
09 Mai 2024 | 79,2458 | 0,85 | 1,08% | 78,3918 | 79,2763 | 78,3918 | 0 |
08 Mai 2024 | 78,3994 | -0,21 | -0,27% | 78,5968 | 78,5968 | 78,0955 | 0 |
07 Mai 2024 | 78,6084 | 0,11 | 0,14% | 78,5123 | 79,1411 | 78,5123 | 0 |
06 Mai 2024 | 78,5019 | 0,90 | 1,17% | 77,6029 | 78,5853 | 77,6029 | 0 |
03 Mai 2024 | 77,5974 | 0,69 | 0,90% | 76,9185 | 78,1725 | 76,9185 | 0 |
02 Mai 2024 | 76,904 | 1,14 | 1,51% | 75,7671 | 76,9615 | 75,7671 | 0 |
01 Mai 2024 | 75,759 | 0,11 | 0,14% | 75,6495 | 76,9648 | 75,4401 | 0 |
30 Abr 2024 | 75,6515 | -1,59 | -2,05% | 77,2509 | 77,2509 | 75,6515 | 0 |
29 Abr 2024 | 77,2367 | 0,59 | 0,77% | 76,6499 | 77,3945 | 76,6499 | 0 |
26 Abr 2024 | 76,6455 | 0,48 | 0,63% | 76,1687 | 76,8289 | 76,1687 | 0 |
25 Abr 2024 | 76,1639 | -0,42 | -0,55% | 76,5945 | 76,5945 | 75,3506 | 0 |
24 Abr 2024 | 76,587 | -0,10 | -0,13% | 76,6908 | 76,9156 | 76,1294 | 0 |
23 Abr 2024 | 76,6846 | 1,25 | 1,66% | 75,4175 | 76,8642 | 75,4175 | 0 |
22 Abr 2024 | 75,435 | 0,74 | 0,99% | 74,6908 | 75,8577 | 74,6908 | 0 |
19 Abr 2024 | 74,6959 | 0,50 | 0,67% | 74,1957 | 74,9555 | 74,0811 | 0 |
18 Abr 2024 | 74,1981 | -0,24 | -0,33% | 74,4395 | 75,0956 | 74,0588 | 0 |
17 Abr 2024 | 74,4413 | -0,71 | -0,94% | 75,1316 | 75,6057 | 74,4112 | 0 |
16 Abr 2024 | 75,148 | -0,32 | -0,43% | 75,4894 | 75,4894 | 74,6286 | 0 |
15 Abr 2024 | 75,4728 | -0,72 | -0,95% | 76,188 | 77,0332 | 75,2291 | 0 |
12 Abr 2024 | 76,1936 | -1,09 | -1,41% | 77,2938 | 77,2938 | 75,9132 | 0 |
11 Abr 2024 | 77,2824 | 0,06 | 0,08% | 77,0132 | 77,4078 | 76,6562 | 0 |
10 Abr 2024 | 77,2227 | -1,63 | -2,07% | 78,8541 | 78,8541 | 76,8925 | 0 |
09 Abr 2024 | 78,8521 | -0,07 | -0,09% | 78,9208 | 79,3016 | 78,3256 | 0 |
08 Abr 2024 | 78,9227 | 0,26 | 0,33% | 78,6614 | 79,188 | 78,6614 | 0 |
05 Abr 2024 | 78,6603 | 0,59 | 0,76% | 78,0668 | 78,9154 | 78,0307 | 0 |
04 Abr 2024 | 78,0687 | -0,92 | -1,17% | 78,9899 | 79,7375 | 77,9102 | 0 |
03 Abr 2024 | 78,9905 | 0,52 | 0,66% | 78,4792 | 79,098 | 78,227 | 0 |
02 Abr 2024 | 78,4702 | -1,27 | -1,60% | 79,732 | 79,732 | 78,1476 | 0 |
01 Abr 2024 | 79,7449 | -0,60 | -0,75% | 80,3561 | 80,3561 | 79,6335 | 0 |
28 Mar 2024 | 80,3487 | 0,47 | 0,59% | 79,892 | 80,6268 | 79,892 | 0 |
27 Mar 2024 | 79,8783 | 1,38 | 1,75% | 78,5061 | 79,8783 | 78,5061 | 0 |
26 Mar 2024 | 78,5025 | -0,06 | -0,07% | 78,5498 | 79,0069 | 78,5025 | 0 |
25 Mar 2024 | 78,5605 | -0,02 | -0,02% | 78,5843 | 79,0234 | 78,5525 | 0 |
22 Mar 2024 | 78,5766 | -0,72 | -0,91% | 79,3021 | 79,3955 | 78,5654 | 0 |
21 Mar 2024 | 79,3006 | 1,03 | 1,32% | 78,2787 | 79,4235 | 78,2787 | 0 |
20 Mar 2024 | 78,269 | 1,19 | 1,54% | 77,0838 | 78,4365 | 76,8558 | 0 |
19 Mar 2024 | 77,0813 | 0,77 | 1,01% | 76,2825 | 77,1248 | 76,0998 | 0 |
18 Mar 2024 | 76,3142 | -0,28 | -0,37% | 76,5971 | 76,7791 | 76,3025 | 0 |
15 Mar 2024 | 76,5978 | 0,18 | 0,24% | 76,4084 | 76,8216 | 76,0608 | 0 |
14 Mar 2024 | 76,4155 | -0,98 | -1,27% | 77,393 | 77,393 | 75,9195 | 0 |
13 Mar 2024 | 77,3987 | 0,38 | 0,50% | 77,0238 | 77,6606 | 77,0238 | 0 |
12 Mar 2024 | 77,0153 | 0,27 | 0,36% | 76,743 | 77,1859 | 76,4716 | 0 |
11 Mar 2024 | 76,7414 | -0,41 | -0,53% | 77,1425 | 77,1425 | 76,3373 | 0 |