Cotações Históricas AD.UN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 17,03 | -0,07 | -0,41% | 16,98 | 17,09 | 16,95 | 51.232 |
26 Mar 2024 | 17,10 | -0,08 | -0,47% | 17,18 | 17,26 | 17,08 | 54.062 |
25 Mar 2024 | 17,18 | 0,25 | 1,48% | 16,91 | 17,20 | 16,91 | 68.443 |
22 Mar 2024 | 16,93 | -0,12 | -0,70% | 17,10 | 17,16 | 16,85 | 60.731 |
21 Mar 2024 | 17,05 | 0,04 | 0,24% | 17,10 | 17,20 | 17,05 | 39.297 |
20 Mar 2024 | 17,01 | 0,26 | 1,55% | 16,67 | 17,05 | 16,67 | 52.018 |
19 Mar 2024 | 16,75 | 0,07 | 0,42% | 16,64 | 16,78 | 16,50 | 58.463 |
18 Mar 2024 | 16,68 | -0,67 | -3,86% | 17,27 | 17,35 | 16,57 | 163.701 |
15 Mar 2024 | 17,35 | 0,58 | 3,46% | 16,80 | 17,60 | 16,80 | 316.346 |
14 Mar 2024 | 16,77 | 0,22 | 1,33% | 16,51 | 16,77 | 16,43 | 95.584 |
13 Mar 2024 | 16,55 | 0,15 | 0,91% | 16,38 | 16,63 | 16,38 | 73.576 |
12 Mar 2024 | 16,40 | -0,04 | -0,24% | 16,34 | 16,48 | 16,27 | 44.432 |
11 Mar 2024 | 16,44 | 0,09 | 0,55% | 16,27 | 16,44 | 16,25 | 47.760 |
08 Mar 2024 | 16,35 | 0,04 | 0,25% | 16,29 | 16,40 | 16,28 | 28.614 |
07 Mar 2024 | 16,31 | 0,05 | 0,31% | 16,35 | 16,37 | 16,26 | 22.737 |
06 Mar 2024 | 16,26 | -0,03 | -0,18% | 16,44 | 16,44 | 16,26 | 25.229 |
05 Mar 2024 | 16,29 | 0,04 | 0,25% | 16,23 | 16,46 | 16,19 | 41.771 |
04 Mar 2024 | 16,25 | -0,02 | -0,12% | 16,31 | 16,35 | 16,20 | 68.575 |
01 Mar 2024 | 16,27 | 0,06 | 0,37% | 16,24 | 16,39 | 16,22 | 39.626 |
29 Fev 2024 | 16,21 | 0,00 | 0,00% | 16,23 | 16,30 | 16,18 | 37.196 |
28 Fev 2024 | 16,21 | -0,09 | -0,55% | 16,18 | 16,26 | 16,15 | 45.458 |
27 Fev 2024 | 16,30 | 0,22 | 1,37% | 16,14 | 16,30 | 16,07 | 33.968 |
26 Fev 2024 | 16,08 | -0,11 | -0,68% | 16,20 | 16,21 | 16,08 | 47.734 |
23 Fev 2024 | 16,19 | -0,14 | -0,86% | 16,37 | 16,37 | 16,17 | 42.994 |
22 Fev 2024 | 16,33 | 0,08 | 0,49% | 16,34 | 16,39 | 16,18 | 30.545 |
21 Fev 2024 | 16,25 | 0,04 | 0,25% | 16,29 | 16,29 | 16,12 | 58.859 |
20 Fev 2024 | 16,21 | -0,14 | -0,86% | 16,33 | 16,39 | 16,11 | 52.102 |
16 Fev 2024 | 16,35 | -0,05 | -0,30% | 16,41 | 16,41 | 16,22 | 62.259 |
15 Fev 2024 | 16,40 | 0,03 | 0,18% | 16,50 | 16,64 | 16,33 | 92.311 |
14 Fev 2024 | 16,37 | 0,20 | 1,24% | 16,30 | 16,49 | 16,30 | 37.000 |
13 Fev 2024 | 16,17 | -0,27 | -1,64% | 16,38 | 16,40 | 15,98 | 91.620 |
12 Fev 2024 | 16,44 | 0,06 | 0,37% | 16,32 | 16,52 | 16,32 | 36.701 |
09 Fev 2024 | 16,38 | -0,10 | -0,61% | 16,45 | 16,50 | 16,30 | 44.579 |
08 Fev 2024 | 16,48 | -0,10 | -0,60% | 16,61 | 16,61 | 16,38 | 34.787 |
07 Fev 2024 | 16,58 | 0,00 | 0,00% | 16,58 | 16,58 | 16,58 | 0 |
06 Fev 2024 | 16,58 | -0,01 | -0,06% | 16,57 | 16,64 | 16,51 | 49.909 |
05 Fev 2024 | 16,59 | -0,33 | -1,95% | 16,87 | 16,87 | 16,52 | 74.154 |
02 Fev 2024 | 16,92 | 0,06 | 0,36% | 16,81 | 16,92 | 16,70 | 48.134 |
01 Fev 2024 | 16,86 | 0,20 | 1,20% | 16,75 | 16,86 | 16,50 | 55.635 |
31 Jan 2024 | 16,66 | -0,14 | -0,83% | 16,81 | 16,85 | 16,66 | 27.177 |
30 Jan 2024 | 16,80 | 0,00 | 0,00% | 16,79 | 16,86 | 16,71 | 59.470 |
29 Jan 2024 | 16,80 | 0,16 | 0,96% | 16,64 | 16,87 | 16,50 | 46.239 |
26 Jan 2024 | 16,64 | -0,01 | -0,06% | 16,65 | 16,75 | 16,61 | 34.750 |
25 Jan 2024 | 16,65 | 0,20 | 1,22% | 16,61 | 16,65 | 16,47 | 47.750 |
24 Jan 2024 | 16,45 | 0,05 | 0,30% | 16,53 | 16,53 | 16,39 | 38.965 |
23 Jan 2024 | 16,40 | 0,00 | 0,00% | 16,40 | 16,45 | 16,34 | 40.616 |
22 Jan 2024 | 16,40 | 0,15 | 0,92% | 16,30 | 16,44 | 16,30 | 61.017 |
19 Jan 2024 | 16,25 | 0,08 | 0,49% | 16,20 | 16,28 | 16,08 | 35.060 |
18 Jan 2024 | 16,17 | 0,02 | 0,12% | 16,22 | 16,24 | 16,12 | 36.414 |
17 Jan 2024 | 16,15 | -0,28 | -1,70% | 16,35 | 16,35 | 16,06 | 69.826 |
16 Jan 2024 | 16,43 | -0,20 | -1,20% | 16,68 | 16,68 | 16,37 | 43.632 |
15 Jan 2024 | 16,63 | 0,18 | 1,09% | 16,52 | 16,66 | 16,40 | 43.755 |
12 Jan 2024 | 16,45 | 0,13 | 0,80% | 16,41 | 16,45 | 16,26 | 25.302 |
11 Jan 2024 | 16,32 | -0,02 | -0,12% | 16,29 | 16,39 | 16,05 | 70.086 |
10 Jan 2024 | 16,34 | -0,01 | -0,06% | 16,40 | 16,40 | 16,17 | 33.643 |
09 Jan 2024 | 16,35 | -0,05 | -0,30% | 16,39 | 16,40 | 16,25 | 67.615 |
08 Jan 2024 | 16,40 | 0,06 | 0,37% | 16,27 | 16,50 | 16,27 | 63.078 |
05 Jan 2024 | 16,34 | 0,23 | 1,43% | 16,10 | 16,39 | 16,06 | 75.761 |
04 Jan 2024 | 16,11 | 0,10 | 0,62% | 16,10 | 16,11 | 16,00 | 69.376 |
03 Jan 2024 | 16,01 | -0,24 | -1,48% | 16,21 | 16,21 | 15,94 | 58.788 |
02 Jan 2024 | 16,25 | -0,04 | -0,25% | 16,16 | 16,30 | 16,11 | 66.768 |
29 Dez 2023 | 16,29 | -0,02 | -0,12% | 16,30 | 16,38 | 16,17 | 47.148 |