Cotações Históricas U
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 24,27 | -0,72 | -2,88% | 24,66 | 24,825 | 24,22 | 5.477.052 |
29 Abr 2024 | 24,99 | 0,86 | 3,56% | 24,40 | 25,06 | 24,37 | 6.244.857 |
26 Abr 2024 | 24,13 | 0,81 | 3,47% | 23,62 | 24,405 | 23,21 | 6.668.211 |
25 Abr 2024 | 23,32 | -0,25 | -1,06% | 22,86 | 23,37 | 22,66 | 5.408.159 |
24 Abr 2024 | 23,57 | 0,47 | 2,03% | 23,36 | 23,69 | 23,0101 | 5.543.914 |
23 Abr 2024 | 23,10 | 0,21 | 0,92% | 22,91 | 23,6309 | 22,62 | 7.025.423 |
22 Abr 2024 | 22,89 | 0,00 | 0,00% | 22,98 | 23,10 | 22,3931 | 6.216.544 |
19 Abr 2024 | 22,89 | -0,54 | -2,30% | 23,10 | 23,70 | 22,75 | 5.768.807 |
18 Abr 2024 | 23,43 | -0,29 | -1,22% | 23,59 | 23,93 | 23,33 | 4.561.443 |
17 Abr 2024 | 23,72 | -0,22 | -0,92% | 24,02 | 24,27 | 23,70 | 4.124.899 |
16 Abr 2024 | 23,94 | -0,49 | -2,01% | 24,08 | 24,205 | 23,47 | 6.503.510 |
15 Abr 2024 | 24,43 | -0,88 | -3,48% | 25,19 | 25,40 | 24,14 | 7.305.487 |
12 Abr 2024 | 25,31 | -0,74 | -2,84% | 25,84 | 25,85 | 25,20 | 7.600.132 |
11 Abr 2024 | 26,05 | 0,13 | 0,50% | 26,18 | 26,55 | 25,80 | 4.360.843 |
10 Abr 2024 | 25,92 | -1,16 | -4,28% | 26,58 | 26,58 | 25,7301 | 6.214.774 |
09 Abr 2024 | 27,08 | 0,87 | 3,32% | 26,56 | 27,13 | 26,33 | 5.222.762 |
08 Abr 2024 | 26,21 | 0,85 | 3,35% | 25,59 | 26,35 | 25,55 | 5.325.884 |
05 Abr 2024 | 25,36 | 0,04 | 0,16% | 25,12 | 25,60 | 24,89 | 5.456.949 |
04 Abr 2024 | 25,32 | -0,44 | -1,71% | 26,02 | 26,365 | 25,28 | 6.194.909 |
03 Abr 2024 | 25,76 | -0,49 | -1,87% | 25,99 | 26,14 | 25,5601 | 5.636.761 |
02 Abr 2024 | 26,25 | -0,36 | -1,35% | 25,90 | 26,27 | 25,49 | 7.404.295 |
01 Abr 2024 | 26,61 | -0,09 | -0,34% | 26,70 | 26,9284 | 25,84 | 6.272.117 |
28 Mar 2024 | 26,70 | -0,29 | -1,07% | 27,21 | 27,85 | 26,68 | 5.772.936 |
27 Mar 2024 | 26,99 | 0,29 | 1,09% | 27,05 | 27,215 | 25,12 | 11.094.645 |
26 Mar 2024 | 26,70 | -0,50 | -1,84% | 27,57 | 27,75 | 26,55 | 7.635.379 |
25 Mar 2024 | 27,20 | 0,21 | 0,78% | 26,94 | 27,45 | 26,8709 | 4.594.298 |
22 Mar 2024 | 26,99 | -0,58 | -2,10% | 27,29 | 27,4353 | 26,95 | 5.585.849 |
21 Mar 2024 | 27,57 | 0,42 | 1,55% | 27,66 | 28,475 | 27,48 | 9.441.563 |
20 Mar 2024 | 27,15 | 1,15 | 4,42% | 25,98 | 27,255 | 25,62 | 8.850.222 |
19 Mar 2024 | 26,00 | -0,07 | -0,27% | 25,80 | 26,06 | 25,13 | 6.087.304 |
18 Mar 2024 | 26,07 | -0,02 | -0,08% | 26,08 | 26,3199 | 25,50 | 6.642.995 |
15 Mar 2024 | 26,09 | 0,09 | 0,35% | 25,81 | 26,20 | 25,64 | 8.942.157 |
14 Mar 2024 | 26,00 | -0,18 | -0,69% | 25,99 | 26,09 | 25,385 | 9.073.376 |
13 Mar 2024 | 26,18 | 0,20 | 0,77% | 25,83 | 26,85 | 25,69 | 12.037.033 |
12 Mar 2024 | 25,98 | -1,12 | -4,13% | 27,02 | 27,07 | 25,58 | 16.839.905 |
11 Mar 2024 | 27,10 | 0,04 | 0,15% | 27,01 | 27,54 | 26,80 | 6.787.278 |
08 Mar 2024 | 27,06 | -0,28 | -1,02% | 27,63 | 28,12 | 26,985 | 7.721.597 |
07 Mar 2024 | 27,34 | 0,28 | 1,03% | 27,15 | 27,59 | 26,65 | 6.505.859 |
06 Mar 2024 | 27,06 | 0,17 | 0,63% | 27,28 | 27,34 | 26,29 | 10.048.207 |
05 Mar 2024 | 26,89 | -0,12 | -0,44% | 26,55 | 27,00 | 26,01 | 12.564.158 |
04 Mar 2024 | 27,01 | -1,90 | -6,57% | 28,51 | 28,67 | 26,87 | 14.855.117 |
01 Mar 2024 | 28,91 | -0,41 | -1,40% | 29,39 | 29,425 | 28,31 | 10.520.687 |
29 Fev 2024 | 29,32 | 0,03 | 0,10% | 29,39 | 29,99 | 28,89 | 11.447.877 |
28 Fev 2024 | 29,29 | -1,73 | -5,58% | 30,26 | 30,50 | 29,06 | 16.433.641 |
27 Fev 2024 | 31,02 | -2,02 | -6,11% | 29,02 | 31,6799 | 27,73 | 46.863.054 |
26 Fev 2024 | 33,04 | 1,78 | 5,69% | 31,58 | 33,43 | 31,20 | 27.043.692 |
23 Fev 2024 | 31,26 | 0,24 | 0,77% | 31,01 | 31,56 | 30,58 | 7.637.203 |
22 Fev 2024 | 31,02 | 0,19 | 0,62% | 31,54 | 31,83 | 30,85 | 8.556.348 |
21 Fev 2024 | 30,83 | -1,19 | -3,72% | 31,20 | 31,37 | 30,58 | 7.490.185 |
20 Fev 2024 | 32,02 | -1,88 | -5,55% | 33,27 | 33,27 | 31,63 | 8.709.605 |
16 Fev 2024 | 33,90 | -1,12 | -3,20% | 34,30 | 34,9099 | 33,75 | 7.766.351 |
15 Fev 2024 | 35,02 | 0,11 | 0,32% | 35,03 | 35,56 | 34,33 | 7.242.089 |
14 Fev 2024 | 34,91 | 1,80 | 5,44% | 33,63 | 35,20 | 33,57 | 8.748.915 |
13 Fev 2024 | 33,11 | -0,99 | -2,90% | 32,26 | 33,42 | 31,70 | 13.435.236 |
12 Fev 2024 | 34,10 | 0,28 | 0,83% | 33,45 | 35,5599 | 33,34 | 15.763.616 |
09 Fev 2024 | 33,82 | 0,41 | 1,23% | 33,86 | 34,40 | 33,48 | 7.291.381 |
08 Fev 2024 | 33,41 | 0,89 | 2,74% | 32,53 | 33,61 | 32,11 | 7.393.341 |
07 Fev 2024 | 32,52 | 0,47 | 1,47% | 32,35 | 32,88 | 31,68 | 5.383.032 |
06 Fev 2024 | 32,05 | 0,59 | 1,88% | 31,80 | 32,26 | 31,35 | 7.063.519 |
05 Fev 2024 | 31,46 | -1,38 | -4,20% | 33,19 | 33,4299 | 31,23 | 9.808.016 |
02 Fev 2024 | 32,84 | 0,87 | 2,72% | 31,48 | 32,90 | 30,92 | 7.870.311 |
01 Fev 2024 | 31,97 | -0,43 | -1,33% | 32,51 | 32,81 | 31,4026 | 9.294.595 |