Cotações Históricas 4UB9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 18,766 | 0,09 | 0,49% | 18,606 | 18,766 | 18,498 | 2.155 |
25 Jul 2024 | 18,674 | 0,03 | 0,17% | 18,67 | 18,708 | 18,484 | 2.438 |
24 Jul 2024 | 18,642 | -0,45 | -2,35% | 18,95 | 18,95 | 18,642 | 3.428 |
23 Jul 2024 | 19,09 | 0,20 | 1,04% | 18,88 | 19,106 | 18,88 | 3.260 |
22 Jul 2024 | 18,894 | -0,03 | -0,14% | 18,732 | 19,004 | 18,732 | 3.998 |
19 Jul 2024 | 18,92 | -0,09 | -0,46% | 19,074 | 19,076 | 18,86 | 1.882 |
18 Jul 2024 | 19,008 | 0,02 | 0,08% | 19,132 | 19,132 | 19,008 | 2.187 |
17 Jul 2024 | 18,992 | -0,37 | -1,92% | 19,35 | 19,35 | 18,986 | 2.069 |
16 Jul 2024 | 19,364 | 0,16 | 0,82% | 19,212 | 19,374 | 19,212 | 4.987 |
15 Jul 2024 | 19,206 | -0,07 | -0,36% | 19,294 | 19,342 | 19,188 | 1.808 |
12 Jul 2024 | 19,276 | 0,15 | 0,79% | 19,264 | 19,31 | 19,116 | 2.378 |
11 Jul 2024 | 19,124 | -0,15 | -0,78% | 19,288 | 19,296 | 19,124 | 6.575 |
10 Jul 2024 | 19,274 | 0,32 | 1,68% | 19,092 | 19,274 | 19,09 | 18.127 |
09 Jul 2024 | 18,956 | -0,11 | -0,56% | 19,124 | 19,124 | 18,956 | 1.246 |
08 Jul 2024 | 19,062 | 0,03 | 0,15% | 19,034 | 19,062 | 18,93 | 2.234 |
05 Jul 2024 | 19,034 | 0,19 | 1,03% | 19,038 | 19,038 | 18,922 | 39.733 |
04 Jul 2024 | 18,84 | -0,25 | -1,32% | 19,032 | 19,04 | 18,84 | 10.208 |
03 Jul 2024 | 19,092 | 0,20 | 1,07% | 18,948 | 19,092 | 18,838 | 634 |
02 Jul 2024 | 18,89 | 0,03 | 0,17% | 18,834 | 18,89 | 18,656 | 2.946 |
01 Jul 2024 | 18,858 | -0,06 | -0,34% | 18,806 | 18,858 | 18,692 | 4.199 |
28 Jun 2024 | 18,922 | 0,12 | 0,64% | 18,978 | 18,996 | 18,882 | 1.197 |
27 Jun 2024 | 18,802 | 0,06 | 0,34% | 18,728 | 18,904 | 18,728 | 2.560 |
26 Jun 2024 | 18,738 | 0,00 | 0,00% | 18,898 | 18,94 | 18,738 | 3.410 |
25 Jun 2024 | 18,738 | -0,07 | -0,39% | 18,646 | 18,844 | 18,646 | 2.432 |
24 Jun 2024 | 18,812 | -0,08 | -0,42% | 18,854 | 18,854 | 18,786 | 9.253 |
21 Jun 2024 | 18,892 | -0,05 | -0,24% | 18,914 | 18,924 | 18,764 | 1.683 |
20 Jun 2024 | 18,938 | 0,16 | 0,84% | 18,802 | 18,954 | 18,772 | 3.427 |
19 Jun 2024 | 18,78 | -0,07 | -0,38% | 18,75 | 18,908 | 18,75 | 1.746 |
18 Jun 2024 | 18,852 | 0,05 | 0,27% | 18,678 | 18,852 | 18,678 | 2.113 |
17 Jun 2024 | 18,802 | 0,14 | 0,74% | 18,624 | 18,802 | 18,598 | 126 |
14 Jun 2024 | 18,664 | -0,02 | -0,11% | 18,738 | 18,738 | 18,584 | 2.222 |
13 Jun 2024 | 18,684 | 0,14 | 0,78% | 18,688 | 18,698 | 18,544 | 2.343 |
12 Jun 2024 | 18,54 | 0,18 | 0,98% | 18,574 | 18,70 | 18,35 | 1.197 |
11 Jun 2024 | 18,36 | -0,14 | -0,75% | 18,588 | 18,588 | 18,36 | 1.313 |
10 Jun 2024 | 18,498 | -0,06 | -0,33% | 18,568 | 18,568 | 18,428 | 926 |
07 Jun 2024 | 18,56 | 0,19 | 1,02% | 18,344 | 18,56 | 18,342 | 1.636 |
06 Jun 2024 | 18,372 | 0,07 | 0,39% | 18,436 | 18,44 | 18,372 | 2.504 |
05 Jun 2024 | 18,30 | 0,22 | 1,22% | 18,246 | 18,414 | 18,172 | 4.003 |
04 Jun 2024 | 18,08 | -0,01 | -0,04% | 18,156 | 18,156 | 18,008 | 1.665 |
03 Jun 2024 | 18,088 | 0,04 | 0,21% | 18,346 | 18,346 | 18,088 | 1.666 |
31 Mai 2024 | 18,05 | 0,02 | 0,11% | 18,068 | 18,068 | 17,994 | 3.797 |
30 Mai 2024 | 18,03 | -0,17 | -0,96% | 18,102 | 18,116 | 18,012 | 2.458 |
29 Mai 2024 | 18,204 | -0,06 | -0,32% | 18,246 | 18,246 | 18,106 | 4.098 |
28 Mai 2024 | 18,262 | 0,03 | 0,18% | 18,318 | 18,318 | 18,168 | 2.804 |
27 Mai 2024 | 18,23 | 0,03 | 0,14% | 18,308 | 18,342 | 18,184 | 18.783 |
24 Mai 2024 | 18,204 | -0,19 | -1,05% | 18,28 | 18,28 | 18,118 | 7.070 |
23 Mai 2024 | 18,398 | 0,04 | 0,23% | 18,386 | 18,454 | 18,318 | 3.880 |
22 Mai 2024 | 18,356 | 0,01 | 0,08% | 18,252 | 18,356 | 18,252 | 2.781 |
21 Mai 2024 | 18,342 | -0,01 | -0,04% | 18,326 | 18,342 | 18,212 | 1.457 |
20 Mai 2024 | 18,35 | 0,08 | 0,45% | 18,202 | 18,35 | 18,202 | 96 |
17 Mai 2024 | 18,268 | -0,03 | -0,15% | 18,274 | 18,276 | 18,24 | 97 |
16 Mai 2024 | 18,296 | -0,01 | -0,05% | 18,232 | 18,296 | 18,232 | 1.408 |
15 Mai 2024 | 18,306 | 0,28 | 1,56% | 18,20 | 18,316 | 18,112 | 2.050 |
14 Mai 2024 | 18,024 | -0,01 | -0,08% | 18,122 | 18,122 | 18,02 | 2.268 |
13 Mai 2024 | 18,038 | -0,13 | -0,70% | 18,202 | 18,202 | 18,038 | 597 |
10 Mai 2024 | 18,166 | 0,09 | 0,48% | 18,016 | 18,166 | 18,016 | 1.845 |
09 Mai 2024 | 18,08 | 0,04 | 0,24% | 17,92 | 18,08 | 17,92 | 164 |
08 Mai 2024 | 18,036 | -0,06 | -0,32% | 18,118 | 18,118 | 17,966 | 2.456 |
07 Mai 2024 | 18,094 | 0,12 | 0,68% | 18,122 | 18,122 | 17,994 | 5.031 |
06 Mai 2024 | 17,972 | 0,09 | 0,49% | 17,94 | 17,972 | 17,832 | 12.759 |
03 Mai 2024 | 17,884 | 0,17 | 0,98% | 17,704 | 17,908 | 17,704 | 5.406 |
02 Mai 2024 | 17,71 | -0,11 | -0,61% | 17,72 | 17,734 | 17,684 | 588 |
30 Abr 2024 | 17,818 | -0,06 | -0,36% | 17,936 | 17,936 | 17,818 | 3.742 |
29 Abr 2024 | 17,882 | 0,11 | 0,64% | 17,888 | 17,926 | 17,852 | 5.453 |