Cotações Históricas UEF6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 13,1145 | -0,02 | -0,12% | 13,1066 | 13,1197 | 13,1066 | 13.787 |
04 Jul 2024 | 13,1309 | 0,04 | 0,31% | 13,1168 | 13,1309 | 13,1084 | 11.065 |
03 Jul 2024 | 13,0898 | 0,01 | 0,10% | 13,0898 | 13,0898 | 13,0898 | 12 |
02 Jul 2024 | 13,0761 | 0,00 | 0,02% | 13,073 | 13,0761 | 13,073 | 970 |
01 Jul 2024 | 13,074 | -0,02 | -0,13% | 13,0768 | 13,0799 | 13,0736 | 4.008 |
28 Jun 2024 | 13,0916 | 0,00 | 0,02% | 13,0855 | 13,0916 | 13,0855 | 3.335 |
27 Jun 2024 | 13,0887 | 0,01 | 0,06% | 13,0699 | 13,0887 | 13,0699 | 5.257 |
26 Jun 2024 | 13,0809 | 0,00 | -0,01% | 13,0804 | 13,0822 | 13,0804 | 2.691 |
25 Jun 2024 | 13,0828 | -0,03 | -0,24% | 13,0828 | 13,0828 | 13,0828 | 528 |
24 Jun 2024 | 13,1142 | 0,02 | 0,13% | 13,0706 | 13,1142 | 13,0603 | 8.737 |
21 Jun 2024 | 13,0969 | 0,08 | 0,58% | 13,0969 | 13,0969 | 13,0969 | 139 |
20 Jun 2024 | 13,0216 | -0,04 | -0,28% | 13,0606 | 13,0606 | 13,0216 | 307 |
19 Jun 2024 | 13,0588 | 0,01 | 0,05% | 13,0588 | 13,0588 | 13,0588 | 2.971 |
18 Jun 2024 | 13,0524 | 0,01 | 0,10% | 13,0424 | 13,0524 | 13,0424 | 6.466 |
17 Jun 2024 | 13,0389 | -0,03 | -0,20% | 13,058 | 13,058 | 13,0374 | 1.228 |
14 Jun 2024 | 13,0644 | 0,03 | 0,25% | 13,07 | 13,076 | 13,0644 | 4.032 |
13 Jun 2024 | 13,0322 | -0,02 | -0,18% | 13,0322 | 13,0322 | 13,0322 | 10.563 |
12 Jun 2024 | 13,0554 | 0,04 | 0,32% | 13,0554 | 13,0554 | 13,0554 | 5.539 |
11 Jun 2024 | 13,0138 | 0,02 | 0,14% | 13,0021 | 13,0138 | 13,0021 | 4.711 |
10 Jun 2024 | 12,9957 | -0,01 | -0,05% | 12,9944 | 12,9989 | 12,9944 | 5.406 |
07 Jun 2024 | 13,0019 | -0,03 | -0,22% | 13,0011 | 13,0019 | 13,0011 | 9.437 |
06 Jun 2024 | 13,0307 | -0,02 | -0,14% | 13,0447 | 13,0447 | 13,0283 | 7.316 |
05 Jun 2024 | 13,0489 | 0,02 | 0,19% | 13,0389 | 13,0489 | 13,0389 | 1.253 |
04 Jun 2024 | 13,0247 | -0,03 | -0,22% | 13,036 | 13,0407 | 13,0247 | 941 |
03 Jun 2024 | 13,0528 | 0,10 | 0,75% | 13,0051 | 13,0528 | 13,0051 | 5.860 |
31 Mai 2024 | 12,956 | -0,04 | -0,32% | 12,9874 | 12,9957 | 12,956 | 7.646 |
30 Mai 2024 | 12,9972 | 0,00 | 0,04% | 12,9821 | 12,9972 | 12,9821 | 5.755 |
29 Mai 2024 | 12,9926 | -0,05 | -0,35% | 13,0179 | 13,0179 | 12,9926 | 3.531 |
28 Mai 2024 | 13,0379 | 0,02 | 0,14% | 13,0145 | 13,0379 | 13,0116 | 3.447 |
27 Mai 2024 | 13,0201 | 0,02 | 0,18% | 12,9954 | 13,0201 | 12,9783 | 2.948 |
24 Mai 2024 | 12,9964 | -0,01 | -0,11% | 13,0026 | 13,0026 | 12,9684 | 3.802 |
23 Mai 2024 | 13,0111 | 0,00 | -0,01% | 13,0089 | 13,0111 | 13,0089 | 7.251 |
22 Mai 2024 | 13,0124 | -0,01 | -0,08% | 13,0124 | 13,0124 | 13,0124 | 2.773 |
21 Mai 2024 | 13,0223 | 0,03 | 0,20% | 13,0149 | 13,0223 | 13,0046 | 13.180 |
20 Mai 2024 | 12,9965 | 0,00 | 0,00% | 12,9965 | 12,9965 | 12,9965 | 0 |
17 Mai 2024 | 12,9965 | -0,03 | -0,23% | 12,9961 | 12,9965 | 12,9961 | 12.927 |
16 Mai 2024 | 13,0259 | 0,00 | -0,02% | 13,0289 | 13,0289 | 13,0259 | 5.698 |
15 Mai 2024 | 13,0284 | 0,04 | 0,27% | 13,028 | 13,0284 | 13,028 | 5.230 |
14 Mai 2024 | 12,9934 | 0,04 | 0,34% | 13,0019 | 13,0019 | 12,9934 | 3.154 |
13 Mai 2024 | 12,949 | -0,05 | -0,39% | 12,9601 | 12,9601 | 12,949 | 17.500 |
10 Mai 2024 | 13,0003 | -0,01 | -0,08% | 13,0099 | 13,0099 | 12,9998 | 8.287 |
09 Mai 2024 | 13,0108 | 0,00 | 0,00% | 13,0108 | 13,0108 | 13,0108 | 0 |
08 Mai 2024 | 13,0108 | -0,03 | -0,25% | 13,0108 | 13,0108 | 13,0108 | 17.211 |
07 Mai 2024 | 13,0437 | 0,03 | 0,25% | 13,0184 | 13,0437 | 13,0184 | 3.969 |
06 Mai 2024 | 13,0108 | -0,01 | -0,05% | 13,0105 | 13,0108 | 13,0105 | 4.203 |
03 Mai 2024 | 13,0174 | 0,05 | 0,41% | 12,9864 | 13,0174 | 12,9864 | 12.342 |
02 Mai 2024 | 12,9645 | 0,00 | -0,04% | 12,9755 | 12,9755 | 12,9571 | 12.321 |
30 Abr 2024 | 12,9694 | 0,01 | 0,08% | 12,9674 | 12,9694 | 12,9674 | 12.448 |
29 Abr 2024 | 12,9596 | 0,00 | 0,02% | 12,9596 | 12,9596 | 12,9596 | 1.152 |
26 Abr 2024 | 12,9569 | 0,02 | 0,18% | 12,9569 | 12,9569 | 12,9569 | 2.025 |
25 Abr 2024 | 12,9334 | -0,02 | -0,15% | 12,9334 | 12,9334 | 12,9334 | 1.039 |
24 Abr 2024 | 12,9529 | -0,03 | -0,19% | 12,9529 | 12,9529 | 12,9529 | 10.307 |
23 Abr 2024 | 12,9779 | 0,02 | 0,12% | 12,9673 | 12,9779 | 12,9673 | 7.439 |
22 Abr 2024 | 12,9624 | 0,02 | 0,18% | 12,90 | 12,9624 | 12,90 | 4.881 |
19 Abr 2024 | 12,9391 | -0,02 | -0,12% | 12,9479 | 12,9479 | 12,9391 | 5.191 |
18 Abr 2024 | 12,9544 | -0,01 | -0,08% | 12,9539 | 12,9544 | 12,9539 | 13.095 |
17 Abr 2024 | 12,9644 | 0,01 | 0,07% | 12,8895 | 12,9644 | 12,8895 | 11.769 |
16 Abr 2024 | 12,9552 | -0,03 | -0,21% | 12,9529 | 12,9552 | 12,9529 | 4.313 |
15 Abr 2024 | 12,9824 | -0,04 | -0,34% | 12,9892 | 12,9892 | 12,9824 | 8.608 |
12 Abr 2024 | 13,0264 | 0,03 | 0,24% | 13,0164 | 13,0264 | 13,0164 | 5.758 |
11 Abr 2024 | 12,9951 | 0,00 | 0,01% | 12,97 | 13,0194 | 12,97 | 43.108 |
10 Abr 2024 | 12,9944 | -0,02 | -0,13% | 12,9944 | 12,9944 | 12,9944 | 4.301 |
09 Abr 2024 | 13,0109 | 0,01 | 0,09% | 13,0109 | 13,0109 | 13,0109 | 5.166 |
08 Abr 2024 | 12,9989 | -0,01 | -0,09% | 12,9979 | 12,9989 | 12,9979 | 4.735 |