Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas UIW1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 15,628 | -0,16 | -0,99% | 15,62 | 15,628 | 15,62 | 136 |
| 18 Jul 2024 | 15,784 | 0,04 | 0,23% | 15,84 | 15,84 | 15,784 | 409 |
| 17 Jul 2024 | 15,748 | -0,04 | -0,25% | 15,758 | 15,758 | 15,73 | 1.780 |
| 16 Jul 2024 | 15,788 | -0,16 | -1,00% | 15,786 | 15,814 | 15,786 | 419 |
| 15 Jul 2024 | 15,948 | -0,11 | -0,69% | 16,06 | 16,06 | 15,924 | 183 |
| 12 Jul 2024 | 16,058 | 0,17 | 1,04% | 15,934 | 16,058 | 15,934 | 1.401 |
| 11 Jul 2024 | 15,892 | 0,20 | 1,25% | 15,782 | 15,892 | 15,782 | 513 |
| 10 Jul 2024 | 15,696 | -0,06 | -0,37% | 15,736 | 15,736 | 15,696 | 110 |
| 09 Jul 2024 | 15,754 | -0,07 | -0,43% | 15,74 | 15,754 | 15,732 | 453 |
| 08 Jul 2024 | 15,822 | 0,02 | 0,11% | 15,74 | 15,826 | 15,74 | 956 |
| 05 Jul 2024 | 15,804 | 0,02 | 0,15% | 15,83 | 15,83 | 15,804 | 434 |
| 04 Jul 2024 | 15,78 | 0,10 | 0,62% | 15,78 | 15,78 | 15,752 | 987 |
| 03 Jul 2024 | 15,682 | 0,12 | 0,80% | 15,718 | 15,718 | 15,682 | 939 |
| 02 Jul 2024 | 15,558 | -0,23 | -1,47% | 15,554 | 15,57 | 15,554 | 3.275 |
| 01 Jul 2024 | 15,79 | 0,01 | 0,05% | 15,854 | 15,854 | 15,77 | 170 |
| 28 Jun 2024 | 15,782 | 0,01 | 0,05% | 15,756 | 15,782 | 15,756 | 561 |
| 27 Jun 2024 | 15,774 | -0,05 | -0,32% | 15,822 | 15,822 | 15,774 | 244 |
| 26 Jun 2024 | 15,824 | -0,15 | -0,91% | 16,00 | 16,00 | 15,796 | 225 |
| 25 Jun 2024 | 15,97 | 0,00 | -0,03% | 15,834 | 15,97 | 15,834 | 1.924 |
| 24 Jun 2024 | 15,974 | 0,14 | 0,91% | 15,828 | 15,974 | 15,828 | 1.598 |
| 21 Jun 2024 | 15,83 | -0,09 | -0,58% | 15,848 | 15,848 | 15,83 | 16 |
| 20 Jun 2024 | 15,922 | 0,11 | 0,67% | 15,94 | 15,94 | 15,904 | 494 |
| 19 Jun 2024 | 15,816 | -0,02 | -0,11% | 15,854 | 15,854 | 15,816 | 1.337 |
| 18 Jun 2024 | 15,834 | 0,14 | 0,90% | 15,752 | 15,84 | 15,752 | 1.890 |
| 17 Jun 2024 | 15,692 | -0,06 | -0,39% | 15,728 | 15,734 | 15,692 | 202 |
| 14 Jun 2024 | 15,754 | -0,19 | -1,18% | 15,788 | 15,794 | 15,726 | 349 |
| 13 Jun 2024 | 15,942 | -0,17 | -1,07% | 15,956 | 15,956 | 15,942 | 446 |
| 12 Jun 2024 | 16,114 | 0,30 | 1,90% | 16,022 | 16,114 | 16,022 | 681 |
| 11 Jun 2024 | 15,814 | -0,13 | -0,80% | 15,852 | 15,852 | 15,814 | 805 |
| 10 Jun 2024 | 15,942 | 0,00 | 0,00% | 15,942 | 15,942 | 15,942 | 0 |
| 07 Jun 2024 | 15,942 | -0,06 | -0,35% | 15,946 | 15,974 | 15,914 | 141 |
| 06 Jun 2024 | 15,998 | 0,00 | 0,00% | 15,998 | 15,998 | 15,998 | 0 |
| 05 Jun 2024 | 15,998 | 0,26 | 1,66% | 15,878 | 15,998 | 15,878 | 1.707 |
| 04 Jun 2024 | 15,736 | 0,00 | -0,03% | 15,728 | 15,736 | 15,706 | 1.864 |
| 03 Jun 2024 | 15,74 | 0,06 | 0,36% | 15,83 | 15,83 | 15,734 | 340 |
| 31 Mai 2024 | 15,684 | 0,11 | 0,68% | 15,666 | 15,684 | 15,666 | 50 |
| 30 Mai 2024 | 15,578 | 0,11 | 0,72% | 15,578 | 15,578 | 15,578 | 102 |
| 29 Mai 2024 | 15,466 | -0,19 | -1,21% | 15,514 | 15,514 | 15,466 | 71 |
| 28 Mai 2024 | 15,656 | -0,05 | -0,32% | 15,656 | 15,656 | 15,656 | 55 |
| 27 Mai 2024 | 15,706 | 0,11 | 0,69% | 15,746 | 15,746 | 15,706 | 335 |
| 24 Mai 2024 | 15,598 | -0,07 | -0,47% | 15,598 | 15,598 | 15,598 | 1 |
| 23 Mai 2024 | 15,672 | 0,01 | 0,06% | 15,88 | 15,88 | 15,672 | 465 |
| 22 Mai 2024 | 15,662 | 0,03 | 0,17% | 15,654 | 15,662 | 15,632 | 8 |
| 21 Mai 2024 | 15,636 | -0,13 | -0,85% | 15,678 | 15,698 | 15,636 | 1.753 |
| 20 Mai 2024 | 15,77 | 0,11 | 0,70% | 15,684 | 15,77 | 15,684 | 256 |
| 17 Mai 2024 | 15,66 | -0,01 | -0,06% | 15,674 | 15,674 | 15,66 | 377 |
| 16 Mai 2024 | 15,67 | 0,01 | 0,09% | 15,732 | 15,732 | 15,67 | 5.506 |
| 15 Mai 2024 | 15,656 | 0,12 | 0,80% | 15,614 | 15,656 | 15,608 | 1.166 |
| 14 Mai 2024 | 15,532 | 0,01 | 0,08% | 15,588 | 15,588 | 15,514 | 1.384 |
| 13 Mai 2024 | 15,52 | 0,02 | 0,10% | 15,50 | 15,52 | 15,472 | 1.272 |
| 10 Mai 2024 | 15,504 | 0,23 | 1,53% | 15,542 | 15,542 | 15,504 | 2.205 |
| 09 Mai 2024 | 15,27 | 0,00 | 0,00% | 15,27 | 15,27 | 15,27 | 0 |
| 08 Mai 2024 | 15,27 | 0,00 | 0,00% | 15,27 | 15,27 | 15,27 | 0 |
| 07 Mai 2024 | 15,27 | 0,08 | 0,51% | 15,266 | 15,27 | 15,224 | 423 |
| 06 Mai 2024 | 15,192 | 0,17 | 1,13% | 15,144 | 15,192 | 15,07 | 1.092 |
| 03 Mai 2024 | 15,022 | 0,09 | 0,60% | 15,064 | 15,064 | 15,022 | 1.837 |
| 02 Mai 2024 | 14,932 | -0,02 | -0,15% | 14,918 | 14,932 | 14,918 | 134 |
| 30 Abr 2024 | 14,954 | -0,07 | -0,45% | 14,982 | 14,982 | 14,954 | 62 |
| 29 Abr 2024 | 15,022 | 0,00 | 0,00% | 15,076 | 15,076 | 15,022 | 2 |
| 26 Abr 2024 | 15,022 | 0,09 | 0,63% | 15,004 | 15,022 | 14,968 | 73 |
| 25 Abr 2024 | 14,928 | -0,19 | -1,28% | 14,888 | 14,93 | 14,75 | 2.157 |
| 24 Abr 2024 | 15,122 | -0,02 | -0,15% | 15,118 | 15,122 | 15,066 | 383 |
| 23 Abr 2024 | 15,144 | 0,12 | 0,83% | 15,196 | 15,196 | 15,11 | 1.150 |
