Cotações Históricas UEF4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 11,6272 | 0,00 | 0,00% | 11,6272 | 11,6272 | 11,6272 | 0 |
18 Jul 2024 | 11,6272 | 0,00 | 0,00% | 11,6272 | 11,6272 | 11,6272 | 0 |
17 Jul 2024 | 11,6272 | 0,00 | 0,00% | 11,6272 | 11,6272 | 11,6272 | 0 |
16 Jul 2024 | 11,6272 | -0,03 | -0,22% | 11,6272 | 11,6272 | 11,6272 | 35 |
15 Jul 2024 | 11,6525 | 0,00 | 0,00% | 11,6525 | 11,6525 | 11,6525 | 0 |
12 Jul 2024 | 11,6525 | 0,05 | 0,42% | 11,6479 | 11,6525 | 11,6479 | 1.717 |
11 Jul 2024 | 11,6039 | 0,00 | 0,00% | 11,6039 | 11,6039 | 11,6039 | 0 |
10 Jul 2024 | 11,6039 | 0,00 | 0,00% | 11,6039 | 11,6039 | 11,6039 | 0 |
09 Jul 2024 | 11,6039 | 0,00 | 0,00% | 11,6039 | 11,6039 | 11,6039 | 0 |
08 Jul 2024 | 11,6039 | 0,00 | 0,01% | 11,6039 | 11,6039 | 11,6039 | 13 |
05 Jul 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
04 Jul 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
03 Jul 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
02 Jul 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
01 Jul 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
28 Jun 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
27 Jun 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
26 Jun 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
25 Jun 2024 | 11,6031 | 0,00 | 0,00% | 11,6031 | 11,6031 | 11,6031 | 0 |
24 Jun 2024 | 11,6031 | 0,01 | 0,11% | 11,6031 | 11,6031 | 11,6031 | 13 |
21 Jun 2024 | 11,59 | 0,00 | 0,00% | 11,59 | 11,59 | 11,59 | 0 |
20 Jun 2024 | 11,59 | 0,00 | 0,00% | 11,59 | 11,59 | 11,59 | 0 |
19 Jun 2024 | 11,59 | 0,00 | 0,02% | 11,59 | 11,59 | 11,59 | 5.231 |
18 Jun 2024 | 11,5875 | 0,00 | 0,00% | 11,5875 | 11,5875 | 11,5875 | 0 |
17 Jun 2024 | 11,5875 | 0,10 | 0,83% | 11,6247 | 11,6247 | 11,5875 | 17 |
14 Jun 2024 | 11,4917 | 0,00 | 0,00% | 11,4917 | 11,4917 | 11,4917 | 0 |
13 Jun 2024 | 11,4917 | 0,00 | 0,00% | 11,4917 | 11,4917 | 11,4917 | 0 |
12 Jun 2024 | 11,4917 | 0,00 | 0,00% | 11,4917 | 11,4917 | 11,4917 | 0 |
11 Jun 2024 | 11,4917 | 0,00 | 0,00% | 11,4917 | 11,4917 | 11,4917 | 0 |
10 Jun 2024 | 11,4917 | -0,04 | -0,33% | 11,4917 | 11,4917 | 11,4917 | 638 |
07 Jun 2024 | 11,5301 | -0,01 | -0,07% | 11,5301 | 11,5301 | 11,5301 | 13 |
06 Jun 2024 | 11,5382 | 0,00 | 0,00% | 11,5382 | 11,5382 | 11,5382 | 0 |
05 Jun 2024 | 11,5382 | 0,00 | 0,00% | 11,5382 | 11,5382 | 11,5382 | 0 |
04 Jun 2024 | 11,5382 | 0,03 | 0,30% | 11,5382 | 11,5382 | 11,5382 | 200 |
03 Jun 2024 | 11,5036 | 0,00 | 0,00% | 11,5036 | 11,5036 | 11,5036 | 0 |
31 Mai 2024 | 11,5036 | 0,00 | 0,00% | 11,5036 | 11,5036 | 11,5036 | 0 |
30 Mai 2024 | 11,5036 | -0,06 | -0,53% | 11,5036 | 11,5036 | 11,5036 | 136 |
29 Mai 2024 | 11,5644 | 0,00 | 0,00% | 11,5644 | 11,5644 | 11,5644 | 0 |
28 Mai 2024 | 11,5644 | 0,00 | 0,00% | 11,5644 | 11,5644 | 11,5644 | 0 |
27 Mai 2024 | 11,5644 | 0,02 | 0,19% | 11,5644 | 11,5644 | 11,5644 | 838 |
24 Mai 2024 | 11,5429 | 0,00 | 0,00% | 11,5429 | 11,5429 | 11,5429 | 0 |
23 Mai 2024 | 11,5429 | -0,02 | -0,15% | 11,5429 | 11,5429 | 11,5429 | 13 |
22 Mai 2024 | 11,56 | -0,01 | -0,11% | 11,5579 | 11,56 | 11,5579 | 390 |
21 Mai 2024 | 11,5724 | 0,01 | 0,10% | 11,5724 | 11,5724 | 11,5724 | 1.455 |
20 Mai 2024 | 11,5607 | 0,00 | -0,03% | 11,5607 | 11,5607 | 11,5607 | 10 |
17 Mai 2024 | 11,5638 | -0,01 | -0,10% | 11,5638 | 11,5638 | 11,5638 | 100 |
16 Mai 2024 | 11,5751 | 0,00 | 0,00% | 11,5751 | 11,5751 | 11,5751 | 0 |
15 Mai 2024 | 11,5751 | 0,02 | 0,14% | 11,5774 | 11,5774 | 11,5751 | 1.994 |
14 Mai 2024 | 11,5586 | -0,03 | -0,28% | 11,5586 | 11,5586 | 11,5586 | 170 |
13 Mai 2024 | 11,5909 | 0,00 | 0,00% | 11,5909 | 11,5909 | 11,5909 | 0 |
10 Mai 2024 | 11,5909 | 0,00 | 0,00% | 11,5909 | 11,5909 | 11,5909 | 0 |
09 Mai 2024 | 11,5909 | 0,00 | 0,00% | 11,5909 | 11,5909 | 11,5909 | 0 |
08 Mai 2024 | 11,5909 | 0,00 | 0,00% | 11,5909 | 11,5909 | 11,5909 | 0 |
07 Mai 2024 | 11,5909 | 0,02 | 0,19% | 11,5909 | 11,5909 | 11,5909 | 13 |
06 Mai 2024 | 11,5686 | 0,00 | 0,00% | 11,5686 | 11,5686 | 11,5686 | 0 |
03 Mai 2024 | 11,5686 | 0,02 | 0,16% | 11,5686 | 11,5686 | 11,5686 | 3 |
02 Mai 2024 | 11,5503 | 0,01 | 0,09% | 11,5503 | 11,5503 | 11,5503 | 5 |
30 Abr 2024 | 11,5397 | 0,00 | 0,00% | 11,5397 | 11,5397 | 11,5397 | 0 |
29 Abr 2024 | 11,5397 | 0,03 | 0,26% | 11,5536 | 11,5536 | 11,5397 | 94 |
26 Abr 2024 | 11,51 | 0,00 | 0,00% | 11,51 | 11,51 | 11,51 | 0 |
25 Abr 2024 | 11,51 | 0,00 | 0,00% | 11,51 | 11,51 | 11,51 | 0 |
24 Abr 2024 | 11,51 | -0,03 | -0,29% | 11,51 | 11,51 | 11,51 | 400 |
23 Abr 2024 | 11,5438 | 0,02 | 0,19% | 11,5438 | 11,5438 | 11,5438 | 13 |