Cotações Históricas 7USH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 41,4511 | -0,22 | -0,52% | 41,4949 | 41,4949 | 41,4511 | 3.660 |
18 Jul 2024 | 41,6669 | -0,10 | -0,24% | 41,6269 | 41,6669 | 41,5921 | 4.380 |
17 Jul 2024 | 41,7661 | 0,20 | 0,47% | 41,6988 | 41,7661 | 41,4392 | 2.497 |
16 Jul 2024 | 41,5689 | 0,09 | 0,21% | 41,6239 | 41,6239 | 41,5171 | 3.874 |
15 Jul 2024 | 41,4801 | -0,20 | -0,49% | 41,6844 | 41,6844 | 41,4801 | 5.725 |
12 Jul 2024 | 41,6848 | -0,06 | -0,14% | 41,4591 | 41,6848 | 41,4591 | 4.416 |
11 Jul 2024 | 41,7428 | 0,52 | 1,26% | 41,3229 | 41,7428 | 41,2919 | 4.158 |
10 Jul 2024 | 41,2221 | 0,04 | 0,10% | 41,2909 | 41,3329 | 41,2221 | 3.370 |
09 Jul 2024 | 41,1801 | 0,06 | 0,15% | 41,2479 | 41,2659 | 41,1801 | 3.439 |
08 Jul 2024 | 41,1202 | -0,09 | -0,22% | 41,4158 | 41,4158 | 41,1202 | 9.365 |
05 Jul 2024 | 41,2109 | 0,20 | 0,49% | 40,8582 | 41,2109 | 40,8582 | 3.672 |
04 Jul 2024 | 41,0099 | -0,07 | -0,17% | 41,0099 | 41,0099 | 41,0099 | 3.543 |
03 Jul 2024 | 41,0789 | 0,23 | 0,56% | 40,899 | 41,0789 | 40,8731 | 4.453 |
02 Jul 2024 | 40,85 | 0,01 | 0,02% | 40,7359 | 40,85 | 40,6921 | 15.359 |
01 Jul 2024 | 40,8429 | -0,14 | -0,34% | 41,2298 | 41,2298 | 40,7709 | 2.963 |
28 Jun 2024 | 40,9812 | -0,34 | -0,83% | 41,1601 | 41,2218 | 40,9812 | 3.701 |
27 Jun 2024 | 41,3238 | 0,18 | 0,43% | 41,0301 | 41,3238 | 41,0301 | 2.875 |
26 Jun 2024 | 41,1449 | -0,17 | -0,41% | 41,2369 | 41,2369 | 41,1389 | 3.311 |
25 Jun 2024 | 41,3161 | -0,05 | -0,13% | 41,3688 | 41,3688 | 41,3131 | 2.641 |
24 Jun 2024 | 41,3688 | 0,11 | 0,28% | 41,1062 | 41,3688 | 41,1062 | 2.266 |
21 Jun 2024 | 41,2549 | 0,02 | 0,04% | 41,3069 | 41,3471 | 41,2549 | 4.789 |
20 Jun 2024 | 41,2379 | -0,12 | -0,29% | 41,3079 | 41,3349 | 41,2022 | 3.889 |
19 Jun 2024 | 41,3579 | -0,08 | -0,20% | 41,3421 | 41,3599 | 41,3151 | 3.457 |
18 Jun 2024 | 41,4428 | 0,28 | 0,67% | 41,1619 | 41,4428 | 41,1521 | 5.696 |
17 Jun 2024 | 41,1661 | -0,23 | -0,54% | 41,4988 | 41,4988 | 41,1661 | 3.712 |
14 Jun 2024 | 41,3911 | 0,20 | 0,50% | 41,2365 | 41,4149 | 41,2365 | 3.674 |
13 Jun 2024 | 41,1861 | 0,08 | 0,21% | 41,0929 | 41,2039 | 41,0929 | 2.381 |
12 Jun 2024 | 41,1012 | 0,45 | 1,10% | 40,78 | 41,3448 | 40,78 | 5.222 |
11 Jun 2024 | 40,6551 | 0,07 | 0,17% | 40,6599 | 40,6759 | 40,6551 | 3.856 |
10 Jun 2024 | 40,5841 | -0,04 | -0,11% | 40,6279 | 40,6279 | 40,5841 | 2.863 |
07 Jun 2024 | 40,6272 | -0,62 | -1,50% | 41,1239 | 41,1239 | 40,6272 | 3.208 |
06 Jun 2024 | 41,2468 | 0,23 | 0,55% | 41,2128 | 41,2468 | 41,0611 | 8.329 |
05 Jun 2024 | 41,0199 | 0,21 | 0,51% | 40,9579 | 41,0389 | 40,9579 | 4.939 |
04 Jun 2024 | 40,8122 | -0,07 | -0,16% | 40,632 | 40,9279 | 40,632 | 5.130 |
03 Jun 2024 | 40,879 | 0,53 | 1,30% | 40,5968 | 40,879 | 40,5541 | 6.275 |
31 Mai 2024 | 40,3532 | 0,18 | 0,46% | 40,2082 | 40,5968 | 40,2082 | 6.482 |
30 Mai 2024 | 40,1701 | 0,00 | 0,00% | 40,1701 | 40,1701 | 40,1701 | 0 |
29 Mai 2024 | 40,1701 | -0,33 | -0,82% | 40,1889 | 40,1889 | 40,1701 | 3.203 |
28 Mai 2024 | 40,5029 | -0,11 | -0,28% | 40,4332 | 40,5839 | 40,4332 | 4.201 |
27 Mai 2024 | 40,6159 | 0,10 | 0,25% | 40,6388 | 40,6388 | 40,5351 | 3.902 |
24 Mai 2024 | 40,5139 | 0,05 | 0,13% | 40,5341 | 40,5341 | 40,5139 | 4.659 |
23 Mai 2024 | 40,4631 | -0,17 | -0,41% | 40,6459 | 40,6761 | 40,4631 | 4.021 |
22 Mai 2024 | 40,6281 | -0,06 | -0,16% | 40,70 | 40,70 | 40,5761 | 2.665 |
21 Mai 2024 | 40,6919 | 0,06 | 0,16% | 40,6359 | 40,6919 | 40,6351 | 4.302 |
20 Mai 2024 | 40,6269 | 0,04 | 0,11% | 40,8262 | 40,8262 | 40,5859 | 146 |
17 Mai 2024 | 40,5822 | -0,12 | -0,30% | 40,7468 | 40,8182 | 40,5822 | 2.507 |
16 Mai 2024 | 40,7032 | -0,08 | -0,19% | 40,8627 | 40,8627 | 40,7032 | 3.813 |
15 Mai 2024 | 40,7801 | 0,24 | 0,59% | 40,6449 | 40,7801 | 40,6311 | 3.371 |
14 Mai 2024 | 40,5419 | 0,20 | 0,50% | 40,4721 | 40,5419 | 40,4681 | 3.176 |
13 Mai 2024 | 40,3402 | -0,08 | -0,21% | 40,4281 | 40,5109 | 40,3402 | 3.421 |
10 Mai 2024 | 40,4239 | -0,02 | -0,05% | 40,3372 | 40,5747 | 40,3372 | 3.835 |
09 Mai 2024 | 40,4461 | -0,13 | -0,33% | 40,4649 | 40,4649 | 40,4461 | 4 |
08 Mai 2024 | 40,5788 | -0,16 | -0,40% | 40,5603 | 40,5788 | 40,4281 | 4.654 |
07 Mai 2024 | 40,7428 | 0,49 | 1,21% | 40,5399 | 40,7428 | 40,5399 | 4.001 |
06 Mai 2024 | 40,2542 | -0,08 | -0,21% | 40,2432 | 40,4109 | 40,2432 | 3.506 |
03 Mai 2024 | 40,3391 | 0,36 | 0,91% | 40,3299 | 40,3391 | 40,3231 | 5.203 |
02 Mai 2024 | 39,9762 | 0,00 | 0,01% | 40,1088 | 40,1088 | 39,9762 | 3.179 |
30 Abr 2024 | 39,9719 | -0,01 | -0,01% | 40,1268 | 40,1268 | 39,8762 | 5.366 |
29 Abr 2024 | 39,9771 | 0,05 | 0,13% | 40,0008 | 40,0029 | 39,9771 | 4.215 |
26 Abr 2024 | 39,9259 | 0,01 | 0,03% | 39,9259 | 39,9259 | 39,9259 | 3.887 |
25 Abr 2024 | 39,9148 | 0,02 | 0,05% | 39,7992 | 39,9148 | 39,7029 | 5.713 |
24 Abr 2024 | 39,8931 | -0,32 | -0,80% | 39,9663 | 40,2137 | 39,8931 | 4.288 |
23 Abr 2024 | 40,2138 | 0,21 | 0,52% | 39,9701 | 40,2138 | 39,9701 | 5.641 |