Cotações Históricas UBU3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 123,4881 | 0,00 | 0,00% | 123,4881 | 123,4881 | 123,4881 | 0 |
03 Jul 2024 | 123,4881 | 0,00 | 0,00% | 123,4881 | 123,4881 | 123,4881 | 0 |
02 Jul 2024 | 123,4881 | 0,00 | 0,00% | 123,4881 | 123,4881 | 123,4881 | 0 |
01 Jul 2024 | 123,4881 | -1,04 | -0,84% | 123,8607 | 123,8607 | 123,4881 | 5 |
28 Jun 2024 | 124,5281 | 0,00 | 0,00% | 124,5281 | 124,5281 | 124,5281 | 0 |
27 Jun 2024 | 124,5281 | 1,19 | 0,97% | 124,5281 | 124,5281 | 124,5281 | 12 |
26 Jun 2024 | 123,3373 | 0,00 | 0,00% | 123,3373 | 123,3373 | 123,3373 | 0 |
25 Jun 2024 | 123,3373 | -0,74 | -0,59% | 123,3373 | 123,3373 | 123,3373 | 1 |
24 Jun 2024 | 124,0749 | 0,03 | 0,02% | 124,0749 | 124,0749 | 124,0749 | 3 |
21 Jun 2024 | 124,0496 | -0,90 | -0,72% | 124,1994 | 124,1994 | 124,0496 | 16 |
20 Jun 2024 | 124,9483 | 0,73 | 0,59% | 124,9483 | 124,9483 | 124,9483 | 12 |
19 Jun 2024 | 124,2144 | 0,44 | 0,36% | 124,2144 | 124,2144 | 124,2144 | 8 |
18 Jun 2024 | 123,7745 | 0,80 | 0,65% | 123,7745 | 123,7745 | 123,7745 | 1 |
17 Jun 2024 | 122,9737 | -0,41 | -0,34% | 123,3669 | 123,3669 | 122,9737 | 2 |
14 Jun 2024 | 123,3875 | 1,43 | 1,17% | 123,3875 | 123,3875 | 123,3875 | 10 |
13 Jun 2024 | 121,9549 | 0,00 | 0,00% | 121,9549 | 121,9549 | 121,9549 | 0 |
12 Jun 2024 | 121,9549 | 3,48 | 2,93% | 121,6281 | 121,9549 | 121,6281 | 17 |
11 Jun 2024 | 118,479 | 0,00 | 0,00% | 118,479 | 118,479 | 118,479 | 0 |
10 Jun 2024 | 118,479 | 0,00 | 0,00% | 118,479 | 118,479 | 118,479 | 0 |
07 Jun 2024 | 118,479 | 0,00 | 0,00% | 118,479 | 118,479 | 118,479 | 0 |
06 Jun 2024 | 118,479 | 0,00 | 0,00% | 118,479 | 118,479 | 118,479 | 0 |
05 Jun 2024 | 118,479 | -0,04 | -0,04% | 118,479 | 118,479 | 118,479 | 9 |
04 Jun 2024 | 118,5219 | 0,00 | 0,00% | 118,5219 | 118,5219 | 118,5219 | 0 |
03 Jun 2024 | 118,5219 | -2,10 | -1,74% | 118,5219 | 118,5219 | 118,5219 | 4 |
31 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
30 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
29 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
28 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
27 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
24 Mai 2024 | 120,6184 | 0,00 | 0,00% | 120,6184 | 120,6184 | 120,6184 | 0 |
23 Mai 2024 | 120,6184 | 1,65 | 1,39% | 120,6184 | 120,6184 | 120,6184 | 3 |
22 Mai 2024 | 118,9695 | 0,00 | 0,00% | 118,9695 | 118,9695 | 118,9695 | 0 |
21 Mai 2024 | 118,9695 | 0,00 | 0,00% | 118,9695 | 118,9695 | 118,9695 | 0 |
20 Mai 2024 | 118,9695 | 0,22 | 0,18% | 118,9695 | 118,9695 | 118,9695 | 10 |
17 Mai 2024 | 118,7515 | 0,00 | 0,00% | 118,7515 | 118,7515 | 118,7515 | 0 |
16 Mai 2024 | 118,7515 | 0,54 | 0,45% | 118,7515 | 118,7515 | 118,7515 | 1 |
15 Mai 2024 | 118,2149 | 0,92 | 0,78% | 118,0882 | 118,2149 | 117,7819 | 86 |
14 Mai 2024 | 117,2967 | 0,00 | 0,00% | 117,2967 | 117,2967 | 117,2967 | 0 |
13 Mai 2024 | 117,2967 | 0,00 | 0,00% | 117,2967 | 117,2967 | 117,2967 | 0 |
10 Mai 2024 | 117,2967 | 0,00 | 0,00% | 117,2967 | 117,2967 | 117,2967 | 0 |
09 Mai 2024 | 117,2967 | 0,00 | 0,00% | 117,2967 | 117,2967 | 117,2967 | 0 |
08 Mai 2024 | 117,2967 | 0,00 | 0,00% | 117,2967 | 117,2967 | 117,2967 | 0 |
07 Mai 2024 | 117,2967 | 1,17 | 1,01% | 117,2967 | 117,2967 | 117,2967 | 10 |
06 Mai 2024 | 116,1238 | 1,51 | 1,32% | 116,1238 | 116,1238 | 116,1238 | 10 |
03 Mai 2024 | 114,6149 | 0,00 | 0,00% | 114,6149 | 114,6149 | 114,6149 | 0 |
02 Mai 2024 | 114,6149 | 0,94 | 0,83% | 114,6149 | 114,6149 | 114,6149 | 6 |
30 Abr 2024 | 113,6742 | 0,00 | 0,00% | 113,6742 | 113,6742 | 113,6742 | 0 |
29 Abr 2024 | 113,6742 | 0,00 | 0,00% | 113,6742 | 113,6742 | 113,6742 | 0 |
26 Abr 2024 | 113,6742 | 0,00 | 0,00% | 113,6742 | 113,6742 | 113,6742 | 0 |
25 Abr 2024 | 113,6742 | -1,98 | -1,71% | 114,0885 | 114,0885 | 113,6742 | 10 |
24 Abr 2024 | 115,6549 | 1,38 | 1,21% | 115,6549 | 115,6549 | 115,6549 | 86 |
23 Abr 2024 | 114,2699 | 0,86 | 0,75% | 114,3999 | 114,3999 | 114,2699 | 178 |
22 Abr 2024 | 113,4147 | -1,12 | -0,98% | 113,4147 | 113,4147 | 113,4147 | 15 |
19 Abr 2024 | 114,5349 | 0,00 | 0,00% | 114,5349 | 114,5349 | 114,5349 | 0 |
18 Abr 2024 | 114,5349 | -0,21 | -0,18% | 114,5501 | 114,5501 | 114,5349 | 11 |
17 Abr 2024 | 114,7401 | -3,11 | -2,64% | 114,7401 | 114,7401 | 114,7401 | 173 |
16 Abr 2024 | 117,8499 | 0,00 | 0,00% | 117,8499 | 117,8499 | 117,8499 | 0 |
15 Abr 2024 | 117,8499 | 0,96 | 0,82% | 117,4149 | 117,8499 | 117,4149 | 2 |
12 Abr 2024 | 116,8877 | 0,00 | 0,00% | 116,8877 | 116,8877 | 116,8877 | 0 |
11 Abr 2024 | 116,8877 | 0,86 | 0,74% | 116,8877 | 116,8877 | 116,8877 | 500 |
10 Abr 2024 | 116,0299 | 0,23 | 0,20% | 116,0299 | 116,0299 | 116,0299 | 500 |
09 Abr 2024 | 115,7949 | 0,00 | 0,00% | 115,7949 | 115,7949 | 115,7949 | 0 |
08 Abr 2024 | 115,7949 | 0,00 | 0,00% | 115,7949 | 115,7949 | 115,7949 | 0 |