Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas URNU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15,104 | -0,02 | -0,16% | 15,128 | 15,406 | 14,98 | 6.309 |
| 27 Jun 2024 | 15,128 | 0,08 | 0,56% | 14,896 | 15,25 | 14,896 | 1.359 |
| 26 Jun 2024 | 15,044 | 0,22 | 1,48% | 14,826 | 15,044 | 14,782 | 3.247 |
| 25 Jun 2024 | 14,824 | -0,18 | -1,20% | 15,104 | 15,104 | 14,68 | 3.295 |
| 24 Jun 2024 | 15,004 | -0,36 | -2,34% | 15,288 | 15,288 | 15,004 | 2.854 |
| 21 Jun 2024 | 15,364 | -0,14 | -0,92% | 15,498 | 15,498 | 15,30 | 516 |
| 20 Jun 2024 | 15,506 | 0,17 | 1,13% | 15,484 | 15,506 | 15,332 | 3.100 |
| 19 Jun 2024 | 15,332 | -0,07 | -0,43% | 15,398 | 15,568 | 15,262 | 5.006 |
| 18 Jun 2024 | 15,398 | 0,32 | 2,10% | 15,258 | 15,40 | 14,976 | 2.709 |
| 17 Jun 2024 | 15,082 | -0,09 | -0,62% | 15,328 | 15,328 | 14,934 | 4.866 |
| 14 Jun 2024 | 15,176 | -0,14 | -0,89% | 15,464 | 15,464 | 15,164 | 2.573 |
| 13 Jun 2024 | 15,312 | 0,24 | 1,57% | 15,078 | 15,386 | 15,004 | 1.893 |
| 12 Jun 2024 | 15,076 | -0,01 | -0,09% | 15,088 | 15,09 | 14,884 | 4.750 |
| 11 Jun 2024 | 15,09 | -0,63 | -3,98% | 15,56 | 15,718 | 14,938 | 5.095 |
| 10 Jun 2024 | 15,716 | 0,17 | 1,07% | 15,55 | 15,716 | 15,374 | 4.576 |
| 07 Jun 2024 | 15,55 | -0,11 | -0,73% | 15,82 | 15,82 | 15,396 | 2.636 |
| 06 Jun 2024 | 15,664 | -0,11 | -0,71% | 15,776 | 15,824 | 15,576 | 1.832 |
| 05 Jun 2024 | 15,776 | 0,13 | 0,82% | 15,65 | 15,87 | 15,444 | 12.198 |
| 04 Jun 2024 | 15,648 | -0,36 | -2,27% | 16,176 | 16,176 | 15,468 | 3.116 |
| 03 Jun 2024 | 16,012 | -0,34 | -2,06% | 16,51 | 16,584 | 16,012 | 3.957 |
| 31 Mai 2024 | 16,348 | 0,02 | 0,15% | 16,588 | 16,682 | 16,348 | 3.048 |
| 30 Mai 2024 | 16,324 | -0,01 | -0,04% | 16,416 | 16,588 | 16,274 | 2.551 |
| 29 Mai 2024 | 16,33 | -0,10 | -0,62% | 16,596 | 16,642 | 16,142 | 2.340 |
| 28 Mai 2024 | 16,432 | -0,12 | -0,72% | 16,552 | 16,596 | 16,244 | 1.739 |
| 27 Mai 2024 | 16,552 | 0,20 | 1,25% | 16,524 | 16,552 | 16,336 | 4.615 |
| 24 Mai 2024 | 16,348 | 0,22 | 1,38% | 16,286 | 16,512 | 16,012 | 1.304 |
| 23 Mai 2024 | 16,126 | -0,50 | -3,01% | 16,492 | 16,626 | 16,096 | 3.953 |
| 22 Mai 2024 | 16,626 | -0,34 | -1,98% | 16,998 | 17,132 | 16,462 | 3.254 |
| 21 Mai 2024 | 16,962 | -0,26 | -1,49% | 17,218 | 17,218 | 16,814 | 5.324 |
| 20 Mai 2024 | 17,218 | 0,43 | 2,54% | 16,842 | 17,22 | 16,658 | 6.050 |
| 17 Mai 2024 | 16,792 | 0,63 | 3,91% | 16,16 | 16,844 | 15,92 | 1.808 |
| 16 Mai 2024 | 16,16 | 0,02 | 0,15% | 16,136 | 16,16 | 15,958 | 2.393 |
| 15 Mai 2024 | 16,136 | 0,14 | 0,85% | 16,00 | 16,136 | 15,91 | 2.666 |
| 14 Mai 2024 | 16,00 | 0,06 | 0,40% | 16,094 | 16,094 | 15,774 | 2.940 |
| 13 Mai 2024 | 15,936 | -0,19 | -1,17% | 15,864 | 16,124 | 15,864 | 2.039 |
| 10 Mai 2024 | 16,124 | 0,02 | 0,15% | 16,238 | 16,374 | 15,864 | 2.625 |
| 09 Mai 2024 | 16,10 | 0,12 | 0,78% | 16,058 | 16,10 | 15,868 | 1.826 |
| 08 Mai 2024 | 15,976 | -0,69 | -4,15% | 16,668 | 16,668 | 15,892 | 4.111 |
| 07 Mai 2024 | 16,668 | 0,30 | 1,81% | 16,372 | 16,668 | 16,352 | 4.885 |
| 06 Mai 2024 | 16,372 | 0,64 | 4,07% | 15,852 | 16,396 | 15,852 | 5.171 |
| 03 Mai 2024 | 15,732 | -0,17 | -1,08% | 15,904 | 15,958 | 15,526 | 16.809 |
| 02 Mai 2024 | 15,904 | 0,74 | 4,88% | 15,516 | 15,904 | 15,412 | 3.935 |
| 30 Abr 2024 | 15,164 | -0,34 | -2,17% | 15,562 | 15,696 | 14,994 | 6.848 |
| 29 Abr 2024 | 15,50 | 0,47 | 3,13% | 15,35 | 15,562 | 15,198 | 2.108 |
| 26 Abr 2024 | 15,03 | 0,19 | 1,29% | 14,986 | 15,128 | 14,88 | 1.630 |
| 25 Abr 2024 | 14,838 | -0,09 | -0,60% | 14,93 | 14,984 | 14,738 | 1.816 |
| 24 Abr 2024 | 14,928 | -0,13 | -0,85% | 15,056 | 15,056 | 14,892 | 2.604 |
| 23 Abr 2024 | 15,056 | 0,29 | 1,95% | 14,914 | 15,056 | 14,76 | 1.794 |
| 22 Abr 2024 | 14,768 | -0,17 | -1,12% | 14,864 | 15,082 | 14,768 | 1.090 |
| 19 Abr 2024 | 14,936 | -0,16 | -1,09% | 15,10 | 15,10 | 14,854 | 1.368 |
| 18 Abr 2024 | 15,10 | 0,00 | 0,00% | 15,10 | 15,148 | 14,94 | 1.114 |
| 17 Abr 2024 | 15,10 | 0,10 | 0,68% | 14,998 | 15,222 | 14,85 | 1.045 |
| 16 Abr 2024 | 14,998 | -0,67 | -4,29% | 15,502 | 15,502 | 14,672 | 4.869 |
| 15 Abr 2024 | 15,67 | -0,39 | -2,42% | 15,744 | 15,932 | 15,486 | 2.007 |
| 12 Abr 2024 | 16,058 | 0,30 | 1,93% | 15,806 | 16,30 | 15,806 | 9.431 |
| 11 Abr 2024 | 15,754 | 0,31 | 2,01% | 15,446 | 15,754 | 15,444 | 2.993 |
| 10 Abr 2024 | 15,444 | 0,03 | 0,21% | 15,412 | 15,588 | 15,122 | 2.447 |
| 09 Abr 2024 | 15,412 | -0,14 | -0,89% | 15,55 | 15,57 | 15,164 | 501 |
| 08 Abr 2024 | 15,55 | -0,09 | -0,58% | 15,796 | 15,80 | 15,258 | 2.438 |
| 05 Abr 2024 | 15,64 | -0,07 | -0,43% | 15,864 | 15,864 | 15,55 | 4.024 |
| 04 Abr 2024 | 15,708 | -0,30 | -1,87% | 16,008 | 16,142 | 15,708 | 20.886 |
| 03 Abr 2024 | 16,008 | 0,50 | 3,24% | 15,506 | 16,008 | 15,506 | 6.738 |
| 02 Abr 2024 | 15,506 | 0,56 | 3,76% | 15,60 | 15,60 | 15,232 | 8.966 |
