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 USLB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Jul 2024 | 31,6281 | 4,94 | 18,50% | 30,3955 | 31,6281 | 30,3955 | 350 |
| 11 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 10 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 09 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 08 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 05 Jul 2024 | 26,6899 | -6,02 | -18,39% | 26,5001 | 26,6899 | 26,5001 | 70 |
| 04 Jul 2024 | 32,7059 | 0,00 | 0,00% | 32,7059 | 32,7059 | 32,7059 | 0 |
| 03 Jul 2024 | 32,7059 | 0,00 | 0,00% | 32,7059 | 32,7059 | 32,7059 | 0 |
| 02 Jul 2024 | 32,7059 | -0,60 | -1,81% | 32,7059 | 32,7059 | 32,7059 | 10 |
| 01 Jul 2024 | 33,3099 | 0,20 | 0,60% | 33,3099 | 33,3099 | 33,3099 | 245 |
| 28 Jun 2024 | 33,1101 | 2,06 | 6,63% | 33,1101 | 33,1101 | 33,1101 | 40 |
| 27 Jun 2024 | 31,0501 | 0,00 | 0,00% | 31,0501 | 31,0501 | 31,0501 | 0 |
| 26 Jun 2024 | 31,0501 | 0,00 | 0,00% | 31,0501 | 31,0501 | 31,0501 | 0 |
| 25 Jun 2024 | 31,0501 | 0,00 | 0,00% | 31,0501 | 31,0501 | 31,0501 | 0 |
| 24 Jun 2024 | 31,0501 | 0,00 | 0,00% | 31,0501 | 31,0501 | 31,0501 | 0 |
| 21 Jun 2024 | 31,0501 | 0,41 | 1,34% | 31,5499 | 31,5499 | 31,0501 | 350 |
| 20 Jun 2024 | 30,6399 | 0,00 | 0,00% | 30,6399 | 30,6399 | 30,6399 | 0 |
| 19 Jun 2024 | 30,6399 | 2,95 | 10,66% | 31,4501 | 31,4501 | 30,6399 | 83 |
| 18 Jun 2024 | 27,6889 | -1,19 | -4,12% | 27,6889 | 27,6889 | 27,6889 | 20 |
| 17 Jun 2024 | 28,8799 | 0,00 | 0,00% | 28,8799 | 28,8799 | 28,8799 | 0 |
| 14 Jun 2024 | 28,8799 | 0,00 | 0,00% | 28,8799 | 28,8799 | 28,8799 | 0 |
| 13 Jun 2024 | 28,8799 | -4,36 | -13,12% | 28,8799 | 28,8799 | 28,8799 | 19 |
| 12 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 11 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 10 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 07 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 06 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 05 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 04 Jun 2024 | 33,2399 | 0,00 | 0,00% | 33,2399 | 33,2399 | 33,2399 | 0 |
| 03 Jun 2024 | 33,2399 | -1,00 | -2,92% | 34,3922 | 34,3922 | 33,2399 | 1.220 |
| 31 Mai 2024 | 34,2401 | 0,00 | 0,00% | 34,2401 | 34,2401 | 34,2401 | 0 |
| 30 Mai 2024 | 34,2401 | 0,00 | 0,00% | 34,2401 | 34,2401 | 34,2401 | 0 |
| 29 Mai 2024 | 34,2401 | -0,41 | -1,18% | 34,2401 | 34,2401 | 34,2401 | 20 |
| 28 Mai 2024 | 34,6499 | -4,45 | -11,38% | 34,6499 | 34,6499 | 34,6499 | 15 |
| 27 Mai 2024 | 39,1001 | 0,00 | 0,00% | 39,1001 | 39,1001 | 39,1001 | 0 |
| 24 Mai 2024 | 39,1001 | 0,00 | 0,00% | 39,1001 | 39,1001 | 39,1001 | 0 |
| 23 Mai 2024 | 39,1001 | 0,00 | 0,00% | 39,1001 | 39,1001 | 39,1001 | 0 |
| 22 Mai 2024 | 39,1001 | 0,00 | 0,00% | 39,1001 | 39,1001 | 39,1001 | 0 |
| 21 Mai 2024 | 39,1001 | 4,60 | 13,33% | 39,1001 | 39,1001 | 39,1001 | 100 |
| 20 Mai 2024 | 34,4999 | 0,00 | 0,00% | 34,4999 | 34,4999 | 34,4999 | 0 |
| 17 Mai 2024 | 34,4999 | 0,00 | 0,00% | 34,4999 | 34,4999 | 34,4999 | 0 |
| 16 Mai 2024 | 34,4999 | 0,00 | 0,00% | 34,4999 | 34,4999 | 34,4999 | 0 |
| 15 Mai 2024 | 34,4999 | 0,00 | 0,00% | 34,4999 | 34,4999 | 34,4999 | 0 |
| 14 Mai 2024 | 34,4999 | 0,00 | 0,00% | 34,4999 | 34,4999 | 34,4999 | 0 |
| 13 Mai 2024 | 34,4999 | 0,11 | 0,32% | 34,4999 | 34,4999 | 34,4999 | 13 |
| 10 Mai 2024 | 34,3901 | -1,94 | -5,34% | 34,3901 | 34,3901 | 34,3901 | 50 |
| 09 Mai 2024 | 36,3299 | 0,00 | 0,00% | 36,3299 | 36,3299 | 36,3299 | 0 |
| 08 Mai 2024 | 36,3299 | 0,00 | 0,00% | 36,3299 | 36,3299 | 36,3299 | 0 |
| 07 Mai 2024 | 36,3299 | 0,02 | 0,06% | 36,3299 | 36,3299 | 36,3299 | 20 |
| 06 Mai 2024 | 36,3099 | 1,96 | 5,71% | 36,3099 | 36,3099 | 36,3099 | 10 |
| 03 Mai 2024 | 34,3499 | 0,00 | 0,00% | 34,3499 | 34,3499 | 34,3499 | 0 |
| 02 Mai 2024 | 34,3499 | 0,15 | 0,44% | 34,3499 | 34,3499 | 34,3499 | 60 |
| 30 Abr 2024 | 34,20 | -2,78 | -7,52% | 34,20 | 34,20 | 34,20 | 20 |
| 29 Abr 2024 | 36,9799 | 0,00 | 0,00% | 36,9799 | 36,9799 | 36,9799 | 0 |
| 26 Abr 2024 | 36,9799 | 0,38 | 1,04% | 36,9799 | 36,9799 | 36,9799 | 830 |
| 25 Abr 2024 | 36,5999 | -0,30 | -0,81% | 36,5999 | 36,5999 | 36,5999 | 30 |
| 24 Abr 2024 | 36,8999 | 0,00 | 0,00% | 36,8999 | 36,8999 | 36,8999 | 0 |
| 23 Abr 2024 | 36,8999 | -0,10 | -0,27% | 36,1301 | 36,8999 | 36,1301 | 487 |
| 22 Abr 2024 | 37,00 | -2,18 | -5,56% | 37,6699 | 37,6699 | 37,00 | 125 |
| 19 Abr 2024 | 39,1802 | 0,00 | 0,00% | 39,1802 | 39,1802 | 39,1802 | 0 |
| 18 Abr 2024 | 39,1802 | 0,00 | 0,00% | 39,1802 | 39,1802 | 39,1802 | 0 |
| 17 Abr 2024 | 39,1802 | 0,00 | 0,00% | 39,1802 | 39,1802 | 39,1802 | 0 |
| 16 Abr 2024 | 39,1802 | -2,65 | -6,33% | 40,5801 | 40,5801 | 39,1802 | 245 |
