Cotações Históricas UI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 176,32 | 3,04 | 1,75% | 176,81 | 179,01 | 175,0715 | 56.990 |
25 Jul 2024 | 173,28 | 7,87 | 4,76% | 166,26 | 176,24 | 165,50 | 81.464 |
24 Jul 2024 | 165,41 | -5,29 | -3,10% | 169,24 | 170,19 | 164,87 | 41.671 |
23 Jul 2024 | 170,70 | 1,76 | 1,04% | 167,80 | 171,95 | 167,77 | 28.403 |
22 Jul 2024 | 168,94 | 3,55 | 2,15% | 166,78 | 169,29 | 165,00 | 29.175 |
19 Jul 2024 | 165,39 | -1,39 | -0,83% | 165,68 | 166,18 | 163,09 | 37.748 |
18 Jul 2024 | 166,78 | -5,49 | -3,19% | 170,58 | 172,77 | 166,26 | 43.577 |
17 Jul 2024 | 172,27 | -1,32 | -0,76% | 171,07 | 175,00 | 170,4529 | 64.004 |
16 Jul 2024 | 173,59 | 6,83 | 4,10% | 167,76 | 174,96 | 167,76 | 111.751 |
15 Jul 2024 | 166,76 | 2,49 | 1,52% | 166,10 | 169,42 | 163,90 | 107.501 |
12 Jul 2024 | 164,27 | 3,23 | 2,01% | 162,25 | 167,04 | 162,25 | 72.601 |
11 Jul 2024 | 161,04 | 9,51 | 6,28% | 153,49 | 162,55 | 153,49 | 134.800 |
10 Jul 2024 | 151,53 | -0,24 | -0,16% | 151,57 | 152,58 | 149,45 | 45.651 |
09 Jul 2024 | 151,77 | 0,32 | 0,21% | 151,53 | 151,90 | 148,55 | 66.660 |
08 Jul 2024 | 151,45 | 4,32 | 2,94% | 147,48 | 153,10 | 147,48 | 94.171 |
05 Jul 2024 | 147,13 | -1,06 | -0,72% | 147,57 | 147,89 | 145,35 | 39.366 |
03 Jul 2024 | 148,19 | -0,32 | -0,22% | 149,19 | 149,67 | 147,53 | 20.725 |
02 Jul 2024 | 148,51 | 1,23 | 0,84% | 147,81 | 149,11 | 147,36 | 40.259 |
01 Jul 2024 | 147,28 | 3,95 | 2,76% | 146,00 | 148,6951 | 145,75 | 46.657 |
28 Jun 2024 | 143,33 | 0,00 | 0,00% | 143,33 | 143,33 | 143,33 | 0 |
27 Jun 2024 | 143,33 | -0,50 | -0,35% | 143,98 | 146,42 | 143,23 | 50.409 |
26 Jun 2024 | 143,83 | 1,07 | 0,75% | 141,58 | 144,19 | 141,58 | 33.045 |
25 Jun 2024 | 142,76 | 1,02 | 0,72% | 141,31 | 143,48 | 140,26 | 39.101 |
24 Jun 2024 | 141,74 | -1,75 | -1,22% | 144,00 | 145,50 | 141,28 | 49.710 |
21 Jun 2024 | 143,49 | 3,42 | 2,44% | 140,35 | 143,49 | 139,06 | 64.258 |
20 Jun 2024 | 140,07 | -4,76 | -3,29% | 143,35 | 144,94 | 139,48 | 66.752 |
18 Jun 2024 | 144,83 | -1,61 | -1,10% | 146,79 | 147,58 | 143,91 | 59.638 |
17 Jun 2024 | 146,44 | 2,79 | 1,94% | 142,80 | 146,625 | 142,72 | 49.199 |
14 Jun 2024 | 143,65 | -2,47 | -1,69% | 144,58 | 144,58 | 141,76 | 37.298 |
13 Jun 2024 | 146,12 | -0,45 | -0,31% | 145,90 | 146,36 | 143,02 | 47.063 |
12 Jun 2024 | 146,57 | 0,57 | 0,39% | 150,27 | 151,50 | 145,13 | 59.501 |
11 Jun 2024 | 146,00 | 1,47 | 1,02% | 142,69 | 146,03 | 141,73 | 52.074 |
10 Jun 2024 | 144,53 | -0,35 | -0,24% | 144,00 | 145,9599 | 143,06 | 117.241 |
07 Jun 2024 | 144,88 | -3,93 | -2,64% | 146,29 | 147,01 | 144,28 | 60.978 |
06 Jun 2024 | 148,81 | -1,10 | -0,73% | 149,45 | 149,63 | 147,4217 | 48.956 |
05 Jun 2024 | 149,91 | 5,64 | 3,91% | 144,53 | 150,93 | 143,82 | 123.427 |
04 Jun 2024 | 144,27 | -2,61 | -1,78% | 145,13 | 146,34 | 142,78 | 96.722 |
03 Jun 2024 | 146,88 | 3,72 | 2,60% | 145,05 | 146,89 | 141,11 | 72.643 |
31 Mai 2024 | 143,16 | 0,12 | 0,08% | 144,06 | 144,815 | 142,37 | 54.046 |
30 Mai 2024 | 143,04 | 1,48 | 1,05% | 142,00 | 144,105 | 141,31 | 42.306 |
29 Mai 2024 | 141,56 | -3,12 | -2,16% | 142,56 | 143,61 | 141,14 | 51.095 |
28 Mai 2024 | 144,68 | -0,87 | -0,60% | 146,555 | 147,20 | 142,845 | 52.379 |
24 Mai 2024 | 145,55 | 0,27 | 0,19% | 147,13 | 147,33 | 144,1738 | 52.020 |
23 Mai 2024 | 145,28 | -6,78 | -4,46% | 152,00 | 152,00 | 143,46 | 79.177 |
22 Mai 2024 | 152,06 | 0,67 | 0,44% | 150,29 | 152,55 | 148,86 | 78.388 |
21 Mai 2024 | 151,39 | 2,48 | 1,67% | 147,76 | 151,66 | 147,13 | 82.671 |
20 Mai 2024 | 148,91 | 2,54 | 1,74% | 145,72 | 149,2099 | 145,565 | 111.954 |
17 Mai 2024 | 146,37 | 4,32 | 3,04% | 142,21 | 147,105 | 141,00 | 102.543 |
16 Mai 2024 | 142,05 | 1,93 | 1,38% | 140,52 | 142,08 | 138,7423 | 85.465 |
15 Mai 2024 | 140,12 | 2,87 | 2,09% | 138,00 | 140,15 | 134,72 | 95.504 |
14 Mai 2024 | 137,25 | 2,28 | 1,69% | 138,43 | 140,61 | 135,95 | 172.222 |
13 Mai 2024 | 134,97 | 7,78 | 6,12% | 128,07 | 135,86 | 128,07 | 169.919 |
10 Mai 2024 | 127,19 | 10,50 | 9,00% | 118,65 | 127,27 | 116,5869 | 197.095 |
09 Mai 2024 | 116,69 | 2,19 | 1,91% | 115,00 | 117,55 | 115,00 | 59.980 |
08 Mai 2024 | 114,50 | 0,77 | 0,68% | 112,73 | 115,375 | 112,30 | 45.833 |
07 Mai 2024 | 113,73 | 1,26 | 1,12% | 113,34 | 115,575 | 112,99 | 50.441 |
06 Mai 2024 | 112,47 | 1,27 | 1,14% | 111,53 | 112,79 | 110,32 | 80.217 |
03 Mai 2024 | 111,20 | -0,43 | -0,39% | 113,56 | 115,79 | 110,68 | 97.897 |
02 Mai 2024 | 111,63 | 1,76 | 1,60% | 111,31 | 112,00 | 109,00 | 65.281 |
01 Mai 2024 | 109,87 | 2,29 | 2,13% | 107,58 | 112,00 | 107,07 | 154.842 |
30 Abr 2024 | 107,58 | -1,38 | -1,27% | 107,20 | 108,94 | 106,99 | 106.784 |
29 Abr 2024 | 108,96 | 0,66 | 0,61% | 108,94 | 109,98 | 108,19 | 75.426 |