Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas UBUD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16,846 | -0,17 | -0,98% | 16,932 | 16,932 | 16,846 | 701 |
| 25 Jul 2024 | 17,012 | -0,93 | -5,18% | 17,202 | 17,202 | 16,772 | 9.226 |
| 24 Jul 2024 | 17,942 | 0,47 | 2,71% | 17,516 | 17,942 | 17,516 | 1.617 |
| 23 Jul 2024 | 17,468 | -0,14 | -0,77% | 17,568 | 17,658 | 17,404 | 3.600 |
| 22 Jul 2024 | 17,604 | 0,11 | 0,64% | 17,732 | 17,732 | 17,53 | 668 |
| 19 Jul 2024 | 17,492 | -0,48 | -2,66% | 17,498 | 17,502 | 17,476 | 1.750 |
| 18 Jul 2024 | 17,97 | -0,23 | -1,26% | 17,904 | 17,97 | 17,904 | 545 |
| 17 Jul 2024 | 18,20 | -0,09 | -0,51% | 18,318 | 18,318 | 18,00 | 695 |
| 16 Jul 2024 | 18,294 | 0,39 | 2,17% | 18,072 | 18,314 | 18,072 | 534 |
| 15 Jul 2024 | 17,906 | -0,12 | -0,64% | 18,274 | 18,274 | 17,906 | 764 |
| 12 Jul 2024 | 18,022 | -0,04 | -0,22% | 17,952 | 18,05 | 17,952 | 2.343 |
| 11 Jul 2024 | 18,062 | 0,23 | 1,29% | 17,822 | 18,062 | 17,798 | 4.503 |
| 10 Jul 2024 | 17,832 | 0,45 | 2,58% | 17,70 | 17,832 | 17,70 | 270 |
| 09 Jul 2024 | 17,384 | 0,13 | 0,75% | 17,276 | 17,384 | 17,218 | 762 |
| 08 Jul 2024 | 17,254 | 0,01 | 0,05% | 17,234 | 17,262 | 17,08 | 697 |
| 05 Jul 2024 | 17,246 | 0,40 | 2,35% | 16,756 | 17,38 | 16,756 | 886 |
| 04 Jul 2024 | 16,85 | -0,04 | -0,26% | 16,672 | 16,85 | 16,672 | 990 |
| 03 Jul 2024 | 16,894 | 0,81 | 5,02% | 16,52 | 16,906 | 16,416 | 35.237 |
| 02 Jul 2024 | 16,086 | -0,15 | -0,94% | 16,25 | 16,368 | 16,086 | 1.216 |
| 01 Jul 2024 | 16,238 | -0,21 | -1,28% | 16,158 | 16,47 | 16,158 | 3.512 |
| 28 Jun 2024 | 16,448 | -0,05 | -0,28% | 16,526 | 16,526 | 16,396 | 773 |
| 27 Jun 2024 | 16,494 | 0,46 | 2,89% | 16,25 | 16,494 | 16,25 | 236 |
| 26 Jun 2024 | 16,03 | -0,01 | -0,09% | 16,144 | 16,144 | 16,03 | 622 |
| 25 Jun 2024 | 16,044 | -0,11 | -0,71% | 16,232 | 16,288 | 16,044 | 197 |
| 24 Jun 2024 | 16,158 | -0,05 | -0,28% | 16,30 | 16,428 | 16,158 | 3.266 |
| 21 Jun 2024 | 16,204 | -0,22 | -1,33% | 16,55 | 16,562 | 16,204 | 1.307 |
| 20 Jun 2024 | 16,422 | 0,43 | 2,66% | 16,208 | 16,448 | 16,168 | 2.514 |
| 19 Jun 2024 | 15,996 | 0,04 | 0,23% | 16,002 | 16,002 | 15,95 | 2.052 |
| 18 Jun 2024 | 15,96 | 0,24 | 1,55% | 15,674 | 15,96 | 15,674 | 103 |
| 17 Jun 2024 | 15,716 | -0,02 | -0,13% | 15,698 | 15,716 | 15,632 | 259 |
| 14 Jun 2024 | 15,736 | 0,20 | 1,30% | 15,626 | 15,736 | 15,626 | 477 |
| 13 Jun 2024 | 15,534 | -0,40 | -2,52% | 15,784 | 15,846 | 15,534 | 1.651 |
| 12 Jun 2024 | 15,936 | 0,21 | 1,35% | 15,844 | 16,102 | 15,844 | 23 |
| 11 Jun 2024 | 15,724 | -0,21 | -1,32% | 15,888 | 15,91 | 15,724 | 508 |
| 10 Jun 2024 | 15,934 | 0,09 | 0,58% | 15,902 | 16,074 | 15,804 | 555 |
| 07 Jun 2024 | 15,842 | -0,99 | -5,87% | 16,874 | 16,874 | 15,842 | 614 |
| 06 Jun 2024 | 16,83 | 0,74 | 4,60% | 16,43 | 16,83 | 16,43 | 410 |
| 05 Jun 2024 | 16,09 | 0,01 | 0,05% | 16,042 | 16,09 | 15,998 | 185 |
| 04 Jun 2024 | 16,082 | -0,36 | -2,21% | 16,22 | 16,232 | 16,082 | 844 |
| 03 Jun 2024 | 16,446 | 0,00 | -0,02% | 16,378 | 16,466 | 16,248 | 608 |
| 31 Mai 2024 | 16,45 | -0,01 | -0,05% | 16,536 | 16,722 | 16,45 | 378 |
| 30 Mai 2024 | 16,458 | -0,16 | -0,97% | 16,25 | 16,458 | 16,25 | 354 |
| 29 Mai 2024 | 16,62 | -0,07 | -0,40% | 16,62 | 16,62 | 16,62 | 1 |
| 28 Mai 2024 | 16,686 | -0,16 | -0,96% | 16,686 | 16,686 | 16,686 | 1 |
| 27 Mai 2024 | 16,848 | 0,55 | 3,35% | 16,498 | 16,848 | 16,498 | 3.856 |
| 24 Mai 2024 | 16,302 | -0,14 | -0,86% | 16,302 | 16,302 | 16,302 | 1 |
| 23 Mai 2024 | 16,444 | -0,21 | -1,27% | 16,272 | 16,656 | 16,272 | 2.173 |
| 22 Mai 2024 | 16,656 | -0,74 | -4,23% | 17,23 | 17,23 | 16,656 | 2.660 |
| 21 Mai 2024 | 17,392 | 0,11 | 0,61% | 17,214 | 17,394 | 17,158 | 2.517 |
| 20 Mai 2024 | 17,286 | 0,40 | 2,37% | 17,458 | 17,56 | 17,082 | 2.979 |
| 17 Mai 2024 | 16,886 | 0,08 | 0,48% | 16,812 | 16,89 | 16,76 | 1.940 |
| 16 Mai 2024 | 16,806 | 0,08 | 0,48% | 16,832 | 16,894 | 16,644 | 678 |
| 15 Mai 2024 | 16,726 | 0,22 | 1,32% | 16,748 | 16,80 | 16,674 | 2.304 |
| 14 Mai 2024 | 16,508 | 0,22 | 1,38% | 16,318 | 16,508 | 16,318 | 3.480 |
| 13 Mai 2024 | 16,284 | -0,48 | -2,87% | 16,752 | 16,752 | 16,284 | 269 |
| 10 Mai 2024 | 16,766 | 0,37 | 2,23% | 16,778 | 16,842 | 16,766 | 583 |
| 09 Mai 2024 | 16,40 | 0,20 | 1,23% | 16,124 | 16,40 | 16,124 | 261 |
| 08 Mai 2024 | 16,20 | 0,13 | 0,80% | 16,03 | 16,20 | 16,03 | 325 |
| 07 Mai 2024 | 16,072 | -0,03 | -0,19% | 16,14 | 16,14 | 16,072 | 70 |
| 06 Mai 2024 | 16,102 | 0,21 | 1,33% | 15,904 | 16,102 | 15,904 | 767 |
| 03 Mai 2024 | 15,89 | 0,07 | 0,47% | 15,808 | 15,89 | 15,79 | 122 |
| 02 Mai 2024 | 15,816 | -0,22 | -1,37% | 16,066 | 16,066 | 15,816 | 447 |
| 30 Abr 2024 | 16,036 | -0,71 | -4,26% | 16,466 | 16,534 | 16,028 | 2.743 |
| 29 Abr 2024 | 16,75 | 0,38 | 2,33% | 16,526 | 16,75 | 16,526 | 406 |
| 26 Abr 2024 | 16,368 | 0,45 | 2,83% | 16,422 | 16,422 | 16,368 | 25 |
