Cotações Históricas XUTD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 177,37 | 0,41 | 0,23% | 177,00 | 177,37 | 177,00 | 46 |
22 Jul 2024 | 176,96 | 0,12 | 0,07% | 176,432 | 177,6079 | 176,432 | 6 |
19 Jul 2024 | 176,8351 | -0,30 | -0,17% | 176,8351 | 176,8351 | 176,8351 | 15 |
18 Jul 2024 | 177,1391 | 0,59 | 0,33% | 177,144 | 177,144 | 177,1391 | 10 |
17 Jul 2024 | 176,5501 | -0,37 | -0,21% | 176,5501 | 176,5501 | 176,5501 | 1 |
16 Jul 2024 | 176,9154 | -0,34 | -0,19% | 177,1501 | 177,3749 | 176,9154 | 4 |
15 Jul 2024 | 177,2507 | 0,95 | 0,54% | 177,4583 | 177,4583 | 176,4751 | 582 |
12 Jul 2024 | 176,3031 | -1,94 | -1,09% | 176,9299 | 177,4583 | 176,3031 | 10 |
11 Jul 2024 | 178,2451 | 0,79 | 0,44% | 178,2451 | 178,2451 | 178,2451 | 1 |
10 Jul 2024 | 177,4599 | 0,21 | 0,12% | 177,4599 | 177,4599 | 177,4599 | 3 |
09 Jul 2024 | 177,2499 | 0,90 | 0,51% | 177,0501 | 177,30 | 177,0501 | 852 |
08 Jul 2024 | 176,3459 | -0,71 | -0,40% | 176,5499 | 176,9999 | 176,3459 | 47 |
05 Jul 2024 | 177,0538 | 1,14 | 0,65% | 176,5899 | 177,0538 | 176,5899 | 20 |
04 Jul 2024 | 175,9112 | -0,28 | -0,16% | 176,7549 | 176,7549 | 175,9112 | 6 |
03 Jul 2024 | 176,1891 | -0,97 | -0,55% | 177,3434 | 177,3434 | 176,1891 | 4 |
02 Jul 2024 | 177,158 | 0,44 | 0,25% | 177,249 | 177,249 | 177,0251 | 5 |
01 Jul 2024 | 176,7191 | -2,23 | -1,24% | 176,8685 | 176,8685 | 176,4499 | 54 |
28 Jun 2024 | 178,9464 | -0,55 | -0,31% | 178,9464 | 178,9464 | 178,9464 | 18 |
27 Jun 2024 | 179,501 | 0,91 | 0,51% | 179,501 | 179,501 | 179,501 | 1 |
26 Jun 2024 | 178,5899 | 0,00 | 0,00% | 178,5899 | 178,5899 | 178,5899 | 0 |
25 Jun 2024 | 178,5899 | -0,23 | -0,13% | 178,9551 | 178,9551 | 178,5899 | 3 |
24 Jun 2024 | 178,8149 | -0,02 | -0,01% | 179,2723 | 179,2723 | 178,8149 | 16 |
21 Jun 2024 | 178,8342 | 0,00 | 0,00% | 178,8342 | 178,8342 | 178,8342 | 0 |
20 Jun 2024 | 178,8342 | 0,77 | 0,43% | 178,8342 | 178,8342 | 178,8342 | 3 |
19 Jun 2024 | 178,0631 | 0,00 | 0,00% | 178,0631 | 178,0631 | 178,0631 | 0 |
18 Jun 2024 | 178,0631 | -0,37 | -0,21% | 177,8049 | 178,0631 | 177,8049 | 2 |
17 Jun 2024 | 178,4303 | -1,73 | -0,96% | 180,0661 | 180,0661 | 178,4303 | 38 |
14 Jun 2024 | 180,1599 | 3,41 | 1,93% | 178,8199 | 180,2299 | 178,8199 | 10 |
13 Jun 2024 | 176,7451 | 0,00 | 0,00% | 176,7451 | 176,7451 | 176,7451 | 0 |
12 Jun 2024 | 176,7451 | 0,68 | 0,38% | 176,7451 | 176,7451 | 176,7451 | 1 |
11 Jun 2024 | 176,0699 | -0,22 | -0,12% | 176,0699 | 176,0699 | 176,0699 | 21 |
10 Jun 2024 | 176,2899 | 1,10 | 0,63% | 176,12 | 176,2899 | 176,12 | 281 |
07 Jun 2024 | 175,1926 | -0,22 | -0,12% | 175,4199 | 175,4249 | 175,1699 | 39 |
06 Jun 2024 | 175,4099 | 0,13 | 0,08% | 175,5951 | 175,5951 | 175,4099 | 2 |
05 Jun 2024 | 175,2759 | 0,41 | 0,24% | 175,2759 | 175,2759 | 175,2759 | 10 |
04 Jun 2024 | 174,8649 | 0,56 | 0,32% | 174,2851 | 174,8649 | 174,1479 | 13 |
03 Jun 2024 | 174,3048 | 0,87 | 0,50% | 174,4252 | 174,4252 | 173,2898 | 35 |
31 Mai 2024 | 173,4345 | 0,00 | 0,00% | 173,4345 | 173,4345 | 173,4345 | 0 |
30 Mai 2024 | 173,4345 | -0,36 | -0,21% | 173,4345 | 173,4345 | 173,4345 | 50 |
29 Mai 2024 | 173,7931 | 0,32 | 0,18% | 173,1599 | 173,7931 | 172,9601 | 44 |
28 Mai 2024 | 173,4743 | -0,57 | -0,33% | 173,6901 | 173,7749 | 173,4743 | 5 |
27 Mai 2024 | 174,0451 | -0,38 | -0,21% | 173,2833 | 174,4186 | 173,2833 | 6 |
24 Mai 2024 | 174,4201 | 0,18 | 0,10% | 174,4201 | 174,4201 | 174,4201 | 1 |
23 Mai 2024 | 174,2401 | 0,23 | 0,13% | 175,1199 | 175,1549 | 174,1751 | 39 |
22 Mai 2024 | 174,0149 | -1,55 | -0,89% | 174,3999 | 174,3999 | 174,0149 | 9 |
21 Mai 2024 | 175,5692 | 0,42 | 0,24% | 175,5692 | 175,5692 | 175,5692 | 60 |
20 Mai 2024 | 175,1485 | -0,71 | -0,40% | 175,15 | 175,15 | 175,1485 | 7 |
17 Mai 2024 | 175,8551 | 0,11 | 0,06% | 176,385 | 176,385 | 175,8551 | 71 |
16 Mai 2024 | 175,741 | 0,61 | 0,35% | 176,2949 | 176,2949 | 175,7201 | 4 |
15 Mai 2024 | 175,1332 | -0,93 | -0,53% | 176,0552 | 176,2806 | 175,1332 | 40 |
14 Mai 2024 | 176,061 | 0,89 | 0,51% | 175,8299 | 176,061 | 175,5144 | 21 |
13 Mai 2024 | 175,1758 | -1,06 | -0,60% | 176,3235 | 176,3235 | 175,1758 | 2 |
10 Mai 2024 | 176,2349 | -0,25 | -0,14% | 176,2349 | 176,2349 | 176,2349 | 54 |
09 Mai 2024 | 176,4849 | -0,45 | -0,25% | 176,1237 | 176,4849 | 176,1237 | 5 |
08 Mai 2024 | 176,9342 | 0,72 | 0,41% | 176,4123 | 176,9342 | 175,7825 | 5 |
07 Mai 2024 | 176,2094 | 0,71 | 0,40% | 176,00 | 176,43 | 176,00 | 46 |
06 Mai 2024 | 175,50 | 0,15 | 0,09% | 176,0772 | 176,0772 | 175,50 | 89 |
03 Mai 2024 | 175,3501 | 0,11 | 0,06% | 176,3859 | 176,3859 | 175,3501 | 3 |
02 Mai 2024 | 175,2378 | 0,45 | 0,26% | 175,488 | 175,7749 | 175,2378 | 34 |
30 Abr 2024 | 174,7873 | -0,42 | -0,24% | 175,3194 | 175,9325 | 174,7873 | 18 |
29 Abr 2024 | 175,2099 | -0,71 | -0,40% | 175,9171 | 175,9171 | 174,7721 | 13 |
26 Abr 2024 | 175,9171 | 1,65 | 0,95% | 173,8215 | 175,9171 | 173,8215 | 4 |
25 Abr 2024 | 174,2702 | -1,10 | -0,63% | 174,80 | 174,80 | 174,2702 | 325 |