Cotações Históricas UINF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 120,3153 | -1,04 | -0,86% | 120,3153 | 120,3153 | 120,3153 | 1 |
27 Jun 2024 | 121,3549 | 1,46 | 1,22% | 120,5749 | 121,3549 | 120,5749 | 104 |
26 Jun 2024 | 119,8901 | 0,00 | 0,00% | 119,8901 | 119,8901 | 119,8901 | 0 |
25 Jun 2024 | 119,8901 | 0,11 | 0,09% | 119,4952 | 119,8901 | 119,4952 | 103 |
24 Jun 2024 | 119,7793 | -0,50 | -0,42% | 120,1098 | 120,1098 | 119,779 | 20 |
21 Jun 2024 | 120,2815 | 0,77 | 0,64% | 119,6105 | 120,3099 | 119,6105 | 274 |
20 Jun 2024 | 119,5149 | 0,25 | 0,21% | 119,5149 | 119,5149 | 119,5149 | 1 |
19 Jun 2024 | 119,2652 | 0,03 | 0,03% | 119,2652 | 119,2652 | 119,2652 | 30 |
18 Jun 2024 | 119,2351 | -0,22 | -0,18% | 119,2353 | 119,2353 | 119,2351 | 14 |
17 Jun 2024 | 119,4547 | 0,02 | 0,01% | 119,5971 | 119,5971 | 119,3834 | 13 |
14 Jun 2024 | 119,4387 | 0,66 | 0,56% | 118,7956 | 119,4551 | 118,7956 | 34 |
13 Jun 2024 | 118,7751 | 0,53 | 0,45% | 118,5099 | 118,7751 | 118,5099 | 80 |
12 Jun 2024 | 118,2443 | -1,50 | -1,25% | 119,7249 | 119,7899 | 117,9549 | 306 |
11 Jun 2024 | 119,7406 | -0,02 | -0,02% | 119,7406 | 119,7406 | 119,7406 | 4 |
10 Jun 2024 | 119,76 | 0,95 | 0,80% | 119,4618 | 119,76 | 119,4618 | 86 |
07 Jun 2024 | 118,8051 | 0,71 | 0,61% | 118,00 | 119,2049 | 117,8801 | 202 |
06 Jun 2024 | 118,0902 | -0,37 | -0,31% | 118,2946 | 118,2946 | 118,0902 | 95 |
05 Jun 2024 | 118,4575 | 0,12 | 0,10% | 118,20 | 118,4575 | 118,20 | 504 |
04 Jun 2024 | 118,3408 | -0,19 | -0,16% | 118,3408 | 118,3408 | 118,3408 | 2 |
03 Jun 2024 | 118,5351 | -0,55 | -0,46% | 119,2949 | 119,2949 | 118,5351 | 19 |
31 Mai 2024 | 119,0803 | 0,00 | 0,00% | 119,0803 | 119,0803 | 119,0803 | 0 |
30 Mai 2024 | 119,0803 | 0,07 | 0,06% | 119,0803 | 119,0803 | 119,0803 | 50 |
29 Mai 2024 | 119,014 | 0,81 | 0,68% | 118,8649 | 119,014 | 118,8649 | 410 |
28 Mai 2024 | 118,2051 | 0,00 | 0,00% | 118,2051 | 118,2051 | 118,2051 | 0 |
27 Mai 2024 | 118,2051 | -0,12 | -0,10% | 118,2051 | 118,2051 | 118,2051 | 10 |
24 Mai 2024 | 118,3204 | -0,28 | -0,24% | 118,7601 | 118,7601 | 118,3204 | 68 |
23 Mai 2024 | 118,6001 | 0,00 | 0,00% | 118,6001 | 118,6001 | 118,6001 | 0 |
22 Mai 2024 | 118,6001 | 0,44 | 0,37% | 118,3701 | 118,6001 | 118,3701 | 24 |
21 Mai 2024 | 118,1601 | -0,01 | -0,01% | 118,1951 | 118,3649 | 118,1601 | 1.247 |
20 Mai 2024 | 118,1749 | 0,08 | 0,07% | 118,1749 | 118,1749 | 118,1749 | 310 |
17 Mai 2024 | 118,097 | 0,42 | 0,36% | 117,6451 | 118,2999 | 117,6451 | 272 |
16 Mai 2024 | 117,6731 | -0,12 | -0,10% | 117,9275 | 117,9275 | 117,6731 | 554 |
15 Mai 2024 | 117,79 | -1,20 | -1,00% | 118,4499 | 118,4499 | 117,7102 | 246 |
14 Mai 2024 | 118,9855 | 0,00 | 0,00% | 118,9855 | 118,9855 | 118,9855 | 57 |
13 Mai 2024 | 118,9855 | -0,20 | -0,17% | 118,85 | 118,9855 | 118,85 | 249 |
10 Mai 2024 | 119,1832 | 0,01 | 0,01% | 118,7551 | 119,1832 | 118,7551 | 93 |
09 Mai 2024 | 119,1701 | 0,68 | 0,57% | 119,1701 | 119,1701 | 119,1701 | 1 |
08 Mai 2024 | 118,4944 | 0,00 | 0,00% | 118,4944 | 118,4944 | 118,4944 | 0 |
07 Mai 2024 | 118,4944 | -0,84 | -0,70% | 119,0837 | 119,1649 | 118,4944 | 259 |
06 Mai 2024 | 119,3301 | 0,00 | 0,00% | 119,3301 | 119,3301 | 119,3301 | 0 |
03 Mai 2024 | 119,3301 | -0,40 | -0,33% | 120,021 | 120,021 | 119,3301 | 660 |
02 Mai 2024 | 119,726 | -0,32 | -0,27% | 119,6049 | 120,0299 | 119,6049 | 178 |
30 Abr 2024 | 120,0477 | -0,56 | -0,46% | 120,0099 | 120,3423 | 120,0099 | 105 |
29 Abr 2024 | 120,6048 | 0,00 | 0,00% | 120,6048 | 120,6048 | 120,6048 | 0 |
26 Abr 2024 | 120,6048 | 0,63 | 0,52% | 119,9447 | 120,6048 | 119,9447 | 182 |
25 Abr 2024 | 119,9774 | -0,22 | -0,19% | 119,8249 | 119,9774 | 119,8249 | 760 |
24 Abr 2024 | 120,20 | 0,00 | 0,00% | 120,20 | 120,20 | 120,20 | 0 |
23 Abr 2024 | 120,20 | -0,39 | -0,32% | 120,4399 | 120,4399 | 120,20 | 140 |
22 Abr 2024 | 120,5899 | 0,28 | 0,23% | 120,3969 | 120,5899 | 120,3969 | 2 |
19 Abr 2024 | 120,3098 | 0,73 | 0,61% | 120,3038 | 120,3098 | 120,2026 | 391 |
18 Abr 2024 | 119,5766 | -1,09 | -0,90% | 119,5766 | 119,5766 | 119,5766 | 1 |
17 Abr 2024 | 120,6669 | -0,16 | -0,13% | 120,6669 | 120,6669 | 120,6669 | 8 |
16 Abr 2024 | 120,8279 | 0,36 | 0,30% | 120,7258 | 120,8279 | 120,7058 | 647 |
15 Abr 2024 | 120,464 | 0,16 | 0,14% | 120,0399 | 120,464 | 120,0399 | 3 |
12 Abr 2024 | 120,2998 | 0,69 | 0,58% | 120,20 | 120,2998 | 120,20 | 139 |
11 Abr 2024 | 119,6081 | 0,81 | 0,68% | 119,2199 | 119,6081 | 119,0751 | 390 |
10 Abr 2024 | 118,8001 | 1,33 | 1,14% | 117,3998 | 119,0299 | 117,3696 | 1.190 |
09 Abr 2024 | 117,4663 | -0,06 | -0,05% | 117,4663 | 117,4663 | 117,4663 | 212 |
08 Abr 2024 | 117,5238 | -0,44 | -0,37% | 117,6249 | 117,8798 | 117,2362 | 666 |
05 Abr 2024 | 117,9649 | 0,99 | 0,85% | 117,3849 | 117,9649 | 117,3849 | 815 |
04 Abr 2024 | 116,9709 | -0,34 | -0,29% | 116,8854 | 116,9709 | 116,8854 | 193 |
03 Abr 2024 | 117,3101 | -0,69 | -0,58% | 117,675 | 117,675 | 117,3101 | 98 |
02 Abr 2024 | 118,0002 | 1,08 | 0,92% | 118,00 | 118,2687 | 117,9601 | 542 |