Cotações Históricas EEUX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 15,538 | -0,20 | -1,28% | 15,538 | 15,538 | 15,538 | 5 |
01 Jul 2024 | 15,74 | 0,06 | 0,36% | 15,744 | 15,744 | 15,74 | 44 |
28 Jun 2024 | 15,684 | 0,00 | 0,00% | 15,684 | 15,684 | 15,684 | 0 |
27 Jun 2024 | 15,684 | -0,18 | -1,11% | 15,684 | 15,684 | 15,684 | 20 |
26 Jun 2024 | 15,86 | 0,11 | 0,70% | 15,86 | 15,86 | 15,86 | 3 |
25 Jun 2024 | 15,75 | 0,07 | 0,45% | 15,75 | 15,75 | 15,75 | 4 |
24 Jun 2024 | 15,68 | -0,06 | -0,41% | 15,68 | 15,68 | 15,68 | 6 |
21 Jun 2024 | 15,744 | 0,00 | -0,03% | 15,872 | 15,872 | 15,744 | 3 |
20 Jun 2024 | 15,748 | 0,11 | 0,69% | 15,748 | 15,748 | 15,748 | 74 |
19 Jun 2024 | 15,64 | 0,00 | 0,00% | 15,64 | 15,64 | 15,64 | 0 |
18 Jun 2024 | 15,64 | 0,06 | 0,37% | 15,64 | 15,64 | 15,64 | 9 |
17 Jun 2024 | 15,582 | -0,22 | -1,42% | 15,708 | 15,708 | 15,582 | 336 |
14 Jun 2024 | 15,806 | 0,00 | 0,00% | 15,806 | 15,806 | 15,806 | 0 |
13 Jun 2024 | 15,806 | -0,01 | -0,06% | 15,884 | 15,884 | 15,806 | 527 |
12 Jun 2024 | 15,816 | -0,10 | -0,63% | 15,816 | 15,816 | 15,816 | 3 |
11 Jun 2024 | 15,916 | 0,00 | 0,00% | 15,916 | 15,916 | 15,916 | 0 |
10 Jun 2024 | 15,916 | 0,00 | 0,00% | 15,916 | 15,916 | 15,916 | 0 |
07 Jun 2024 | 15,916 | -0,06 | -0,35% | 15,98 | 15,98 | 15,916 | 7 |
06 Jun 2024 | 15,972 | 0,13 | 0,82% | 16,00 | 16,00 | 15,958 | 64 |
05 Jun 2024 | 15,842 | 0,14 | 0,92% | 15,804 | 15,842 | 15,804 | 81 |
04 Jun 2024 | 15,698 | -0,16 | -1,00% | 15,698 | 15,698 | 15,698 | 2 |
03 Jun 2024 | 15,856 | 0,17 | 1,07% | 15,824 | 15,856 | 15,804 | 46 |
31 Mai 2024 | 15,688 | 0,00 | 0,00% | 15,688 | 15,688 | 15,688 | 0 |
30 Mai 2024 | 15,688 | -0,05 | -0,32% | 15,618 | 15,688 | 15,618 | 201 |
29 Mai 2024 | 15,738 | -0,14 | -0,91% | 15,738 | 15,738 | 15,738 | 1 |
28 Mai 2024 | 15,882 | 0,06 | 0,37% | 15,882 | 15,882 | 15,882 | 1 |
27 Mai 2024 | 15,824 | 0,08 | 0,48% | 15,824 | 15,824 | 15,824 | 2 |
24 Mai 2024 | 15,748 | -0,20 | -1,23% | 15,748 | 15,748 | 15,748 | 1 |
23 Mai 2024 | 15,944 | -0,04 | -0,23% | 15,932 | 15,944 | 15,932 | 6 |
22 Mai 2024 | 15,98 | 0,13 | 0,83% | 15,98 | 15,98 | 15,98 | 2 |
21 Mai 2024 | 15,848 | -0,05 | -0,29% | 15,848 | 15,848 | 15,848 | 73 |
20 Mai 2024 | 15,894 | 0,04 | 0,26% | 15,894 | 15,894 | 15,894 | 2 |
17 Mai 2024 | 15,852 | -0,05 | -0,33% | 15,852 | 15,852 | 15,852 | 1 |
16 Mai 2024 | 15,904 | 0,00 | 0,03% | 15,904 | 15,904 | 15,904 | 3 |
15 Mai 2024 | 15,90 | 0,08 | 0,51% | 15,876 | 15,90 | 15,876 | 36 |
14 Mai 2024 | 15,82 | 0,07 | 0,47% | 15,816 | 15,83 | 15,816 | 208 |
13 Mai 2024 | 15,746 | 0,16 | 1,01% | 15,888 | 15,888 | 15,746 | 400 |
10 Mai 2024 | 15,588 | 0,00 | 0,00% | 15,588 | 15,588 | 15,588 | 0 |
09 Mai 2024 | 15,588 | 0,06 | 0,36% | 15,588 | 15,588 | 15,588 | 22 |
08 Mai 2024 | 15,532 | 0,00 | 0,00% | 15,532 | 15,532 | 15,532 | 0 |
07 Mai 2024 | 15,532 | 0,15 | 0,95% | 15,458 | 15,544 | 15,458 | 10 |
06 Mai 2024 | 15,386 | 0,16 | 1,06% | 15,386 | 15,386 | 15,386 | 44 |
03 Mai 2024 | 15,224 | 0,00 | 0,00% | 15,224 | 15,224 | 15,224 | 0 |
02 Mai 2024 | 15,224 | 0,01 | 0,08% | 15,174 | 15,224 | 15,174 | 47 |
30 Abr 2024 | 15,212 | 0,00 | 0,00% | 15,212 | 15,212 | 15,212 | 0 |
29 Abr 2024 | 15,212 | 0,00 | 0,00% | 15,212 | 15,212 | 15,212 | 0 |
26 Abr 2024 | 15,212 | 0,09 | 0,57% | 15,212 | 15,212 | 15,212 | 163 |
25 Abr 2024 | 15,126 | -0,02 | -0,13% | 15,126 | 15,126 | 15,126 | 18 |
24 Abr 2024 | 15,146 | 0,00 | 0,00% | 15,146 | 15,146 | 15,146 | 0 |
23 Abr 2024 | 15,146 | 0,09 | 0,57% | 15,146 | 15,146 | 15,146 | 5 |
22 Abr 2024 | 15,06 | 0,13 | 0,88% | 15,038 | 15,06 | 15,038 | 79 |
19 Abr 2024 | 14,928 | 0,00 | 0,00% | 14,928 | 14,928 | 14,928 | 0 |
18 Abr 2024 | 14,928 | -0,04 | -0,27% | 14,95 | 14,95 | 14,928 | 328 |
17 Abr 2024 | 14,968 | -0,08 | -0,54% | 14,968 | 14,968 | 14,968 | 50 |
16 Abr 2024 | 15,05 | 0,00 | 0,00% | 15,05 | 15,05 | 15,05 | 0 |
15 Abr 2024 | 15,05 | -0,10 | -0,65% | 15,124 | 15,208 | 15,05 | 48 |
12 Abr 2024 | 15,148 | 0,00 | 0,00% | 15,148 | 15,148 | 15,148 | 0 |
11 Abr 2024 | 15,148 | 0,00 | 0,00% | 15,148 | 15,148 | 15,148 | 0 |
10 Abr 2024 | 15,148 | -0,05 | -0,30% | 15,148 | 15,148 | 15,148 | 245 |
09 Abr 2024 | 15,194 | 0,00 | 0,00% | 15,194 | 15,194 | 15,194 | 0 |
08 Abr 2024 | 15,194 | -0,04 | -0,26% | 15,13 | 15,194 | 15,13 | 6 |
05 Abr 2024 | 15,234 | 0,00 | 0,00% | 15,234 | 15,234 | 15,234 | 0 |
04 Abr 2024 | 15,234 | 0,06 | 0,37% | 15,234 | 15,234 | 15,234 | 1 |