Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas VUL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2,322 | -0,11 | -4,37% | 2,306 | 2,366 | 2,29 | 37.681 |
| 26 Jun 2024 | 2,428 | 0,03 | 1,25% | 2,438 | 2,454 | 2,402 | 37.653 |
| 25 Jun 2024 | 2,398 | 0,13 | 5,92% | 2,358 | 2,482 | 2,358 | 80.706 |
| 24 Jun 2024 | 2,264 | -0,15 | -6,21% | 2,382 | 2,39 | 2,23 | 167.142 |
| 21 Jun 2024 | 2,414 | -0,13 | -5,11% | 2,424 | 2,464 | 2,37 | 109.330 |
| 20 Jun 2024 | 2,544 | -0,06 | -2,30% | 2,576 | 2,576 | 2,454 | 98.395 |
| 19 Jun 2024 | 2,604 | 0,01 | 0,23% | 2,606 | 2,618 | 2,584 | 41.694 |
| 18 Jun 2024 | 2,598 | 0,09 | 3,59% | 2,532 | 2,622 | 2,532 | 131.895 |
| 17 Jun 2024 | 2,508 | -0,32 | -11,25% | 2,648 | 2,678 | 2,422 | 513.249 |
| 14 Jun 2024 | 2,826 | -0,16 | -5,42% | 2,862 | 2,902 | 2,802 | 109.622 |
| 13 Jun 2024 | 2,988 | 0,03 | 0,88% | 2,972 | 3,034 | 2,97 | 50.633 |
| 12 Jun 2024 | 2,962 | -0,07 | -2,37% | 2,988 | 3,022 | 2,954 | 71.149 |
| 11 Jun 2024 | 3,034 | -0,04 | -1,43% | 3,036 | 3,058 | 3,002 | 25.548 |
| 10 Jun 2024 | 3,078 | -0,04 | -1,41% | 3,08 | 3,08 | 3,042 | 6.903 |
| 07 Jun 2024 | 3,122 | 0,11 | 3,65% | 3,048 | 3,14 | 3,048 | 81.171 |
| 06 Jun 2024 | 3,012 | 0,01 | 0,20% | 2,988 | 3,016 | 2,952 | 86.399 |
| 05 Jun 2024 | 3,006 | 0,00 | 0,13% | 2,948 | 3,006 | 2,916 | 107.543 |
| 04 Jun 2024 | 3,002 | -0,03 | -0,92% | 3,00 | 3,064 | 2,992 | 75.662 |
| 03 Jun 2024 | 3,03 | 0,17 | 6,09% | 3,084 | 3,128 | 2,982 | 154.060 |
| 31 Mai 2024 | 2,856 | -0,11 | -3,64% | 2,828 | 2,918 | 2,77 | 226.832 |
| 30 Mai 2024 | 2,964 | -0,15 | -4,82% | 2,918 | 3,018 | 2,902 | 123.063 |
| 29 Mai 2024 | 3,114 | 0,05 | 1,57% | 3,052 | 3,17 | 2,982 | 197.077 |
| 28 Mai 2024 | 3,066 | 0,18 | 6,16% | 2,914 | 3,066 | 2,912 | 237.452 |
| 27 Mai 2024 | 2,888 | -0,24 | -7,67% | 2,95 | 2,998 | 2,852 | 414.884 |
| 24 Mai 2024 | 3,128 | -0,27 | -8,00% | 3,276 | 3,276 | 3,044 | 335.496 |
| 23 Mai 2024 | 3,40 | 0,00 | 0,00% | 3,398 | 3,466 | 3,348 | 195.646 |
| 22 Mai 2024 | 3,40 | 0,10 | 2,97% | 3,354 | 3,48 | 3,354 | 395.294 |
| 21 Mai 2024 | 3,302 | 0,24 | 7,91% | 3,104 | 3,44 | 3,082 | 583.242 |
| 20 Mai 2024 | 3,06 | -0,24 | -7,22% | 2,94 | 3,176 | 2,902 | 317.054 |
| 17 Mai 2024 | 3,298 | 0,24 | 7,92% | 3,292 | 3,588 | 3,018 | 1.321.318 |
| 16 Mai 2024 | 3,056 | 0,25 | 8,75% | 2,928 | 3,076 | 2,914 | 333.477 |
| 15 Mai 2024 | 2,81 | 0,26 | 10,11% | 2,712 | 2,816 | 2,702 | 340.873 |
| 14 Mai 2024 | 2,552 | 0,07 | 2,90% | 2,482 | 2,58 | 2,482 | 121.204 |
| 13 Mai 2024 | 2,48 | 0,06 | 2,65% | 2,49 | 2,598 | 2,458 | 287.518 |
| 10 Mai 2024 | 2,416 | -0,13 | -5,18% | 2,458 | 2,458 | 2,372 | 150.305 |
| 09 Mai 2024 | 2,548 | 0,17 | 7,15% | 2,408 | 2,548 | 2,406 | 172.006 |
| 08 Mai 2024 | 2,378 | 0,22 | 10,19% | 2,31 | 2,396 | 2,264 | 396.154 |
| 07 Mai 2024 | 2,158 | 0,01 | 0,37% | 2,15 | 2,174 | 2,112 | 55.736 |
| 06 Mai 2024 | 2,15 | 0,09 | 4,17% | 2,136 | 2,178 | 2,124 | 104.133 |
| 03 Mai 2024 | 2,064 | 0,09 | 4,67% | 2,098 | 2,098 | 2,048 | 52.926 |
| 02 Mai 2024 | 1,972 | -0,09 | -4,36% | 1,977 | 1,977 | 1,943 | 50.695 |
| 30 Abr 2024 | 2,062 | -0,10 | -4,54% | 2,098 | 2,098 | 2,008 | 120.931 |
| 29 Abr 2024 | 2,16 | 0,21 | 10,60% | 2,062 | 2,16 | 2,024 | 161.395 |
| 26 Abr 2024 | 1,953 | 0,07 | 3,55% | 1,939 | 1,953 | 1,918 | 43.108 |
| 25 Abr 2024 | 1,886 | -0,02 | -0,79% | 1,891 | 1,92 | 1,864 | 70.000 |
| 24 Abr 2024 | 1,901 | 0,03 | 1,66% | 1,85 | 1,919 | 1,849 | 57.731 |
| 23 Abr 2024 | 1,87 | 0,03 | 1,69% | 1,848 | 1,87 | 1,822 | 47.722 |
| 22 Abr 2024 | 1,839 | 0,00 | 0,27% | 1,819 | 1,839 | 1,811 | 25.057 |
| 19 Abr 2024 | 1,834 | -0,02 | -0,86% | 1,859 | 1,867 | 1,764 | 172.765 |
| 18 Abr 2024 | 1,85 | -0,07 | -3,60% | 1,873 | 1,914 | 1,836 | 79.823 |
| 17 Abr 2024 | 1,919 | 0,02 | 0,84% | 1,898 | 1,919 | 1,886 | 40.117 |
| 16 Abr 2024 | 1,903 | -0,13 | -6,35% | 1,86 | 1,903 | 1,821 | 162.016 |
| 15 Abr 2024 | 2,032 | 0,05 | 2,68% | 2,054 | 2,152 | 2,01 | 139.327 |
| 12 Abr 2024 | 1,979 | -0,14 | -6,65% | 2,086 | 2,096 | 1,952 | 289.014 |
| 11 Abr 2024 | 2,12 | 0,42 | 24,63% | 2,112 | 2,178 | 2,052 | 496.332 |
| 10 Abr 2024 | 1,701 | 0,16 | 10,67% | 1,76 | 1,779 | 1,701 | 80.148 |
| 09 Abr 2024 | 1,537 | -0,02 | -1,47% | 1,557 | 1,562 | 1,522 | 53.259 |
| 08 Abr 2024 | 1,56 | 0,01 | 0,45% | 1,551 | 1,592 | 1,55 | 48.274 |
| 05 Abr 2024 | 1,553 | -0,13 | -7,78% | 1,56 | 1,579 | 1,524 | 182.635 |
| 04 Abr 2024 | 1,684 | -0,01 | -0,82% | 1,683 | 1,687 | 1,661 | 22.139 |
| 03 Abr 2024 | 1,698 | 0,02 | 1,01% | 1,689 | 1,698 | 1,651 | 71.924 |
| 02 Abr 2024 | 1,681 | -0,06 | -3,36% | 1,738 | 1,739 | 1,681 | 49.894 |
