Cotações Históricas MTUAF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 253,00 | 3,00 | 1,20% | 255,38 | 257,942 | 245,59 | 262 |
17 Mai 2024 | 250,00 | -10,38 | -3,99% | 251,728 | 253,155 | 245,212 | 397 |
16 Mai 2024 | 260,382 | 3,15 | 1,22% | 259,182 | 261,642 | 248,12 | 209 |
15 Mai 2024 | 257,235 | 7,79 | 3,12% | 255,73 | 262,884 | 251,703 | 111 |
14 Mai 2024 | 249,448 | 3,72 | 1,51% | 256,259 | 256,283 | 249,448 | 90 |
13 Mai 2024 | 245,729 | -7,27 | -2,87% | 255,728 | 258,099 | 245,729 | 91 |
10 Mai 2024 | 253,00 | -3,00 | -1,17% | 255,419 | 255,554 | 247,812 | 220 |
09 Mai 2024 | 256,00 | 10,52 | 4,28% | 256,567 | 257,437 | 244,515 | 66 |
08 Mai 2024 | 245,485 | 0,49 | 0,20% | 250,00 | 251,95 | 245,481 | 83 |
07 Mai 2024 | 245,00 | -0,32 | -0,13% | 249,248 | 249,248 | 240,793 | 87 |
06 Mai 2024 | 245,318 | 6,59 | 2,76% | 247,24 | 247,24 | 239,986 | 418 |
03 Mai 2024 | 238,726 | -0,27 | -0,11% | 241,752 | 249,743 | 238,726 | 160 |
02 Mai 2024 | 239,00 | -6,00 | -2,45% | 239,962 | 241,263 | 230,112 | 266 |
01 Mai 2024 | 245,00 | -8,55 | -3,37% | 249,234 | 249,545 | 231,393 | 98 |
30 Abr 2024 | 253,55 | 10,55 | 4,34% | 238,889 | 253,55 | 235,159 | 72 |
29 Abr 2024 | 243,00 | 13,65 | 5,95% | 236,686 | 243,438 | 236,686 | 142 |
26 Abr 2024 | 229,347 | -4,27 | -1,83% | 232,588 | 244,506 | 229,158 | 175 |
25 Abr 2024 | 233,615 | -8,49 | -3,51% | 235,51 | 240,055 | 230,55 | 268 |
24 Abr 2024 | 242,108 | 4,11 | 1,73% | 241,076 | 242,108 | 234,27 | 486 |
23 Abr 2024 | 238,00 | 5,00 | 2,15% | 237,025 | 241,369 | 232,465 | 257 |
22 Abr 2024 | 233,00 | 6,00 | 2,64% | 225,024 | 234,393 | 224,497 | 158 |
19 Abr 2024 | 227,00 | -1,00 | -0,44% | 221,663 | 229,745 | 221,663 | 234 |
18 Abr 2024 | 228,00 | 2,60 | 1,15% | 228,08 | 230,948 | 218,694 | 127 |
17 Abr 2024 | 225,40 | 4,23 | 1,91% | 226,701 | 228,60 | 220,819 | 115 |
16 Abr 2024 | 221,172 | -6,83 | -2,99% | 229,213 | 231,108 | 221,172 | 183 |
15 Abr 2024 | 228,00 | 0,70 | 0,31% | 235,414 | 235,414 | 226,642 | 155 |
12 Abr 2024 | 227,30 | -0,32 | -0,14% | 227,777 | 233,40 | 227,30 | 172 |
11 Abr 2024 | 227,621 | 2,74 | 1,22% | 227,80 | 232,40 | 227,308 | 88 |
10 Abr 2024 | 224,88 | -12,37 | -5,21% | 230,703 | 232,00 | 224,88 | 104 |
09 Abr 2024 | 237,25 | -5,30 | -2,19% | 237,597 | 239,731 | 235,85 | 280 |
08 Abr 2024 | 242,55 | -6,45 | -2,59% | 248,86 | 251,219 | 242,55 | 142 |
05 Abr 2024 | 249,00 | 0,69 | 0,28% | 249,34 | 252,172 | 244,534 | 294 |
04 Abr 2024 | 248,315 | -5,30 | -2,09% | 248,438 | 252,804 | 248,315 | 69 |
03 Abr 2024 | 253,61 | -0,39 | -0,15% | 247,92 | 253,61 | 242,726 | 280 |
02 Abr 2024 | 254,00 | -1,00 | -0,39% | 256,128 | 256,128 | 251,50 | 153 |
01 Abr 2024 | 255,00 | -2,00 | -0,78% | 262,56 | 262,56 | 246,24 | 412 |
28 Mar 2024 | 257,00 | 5,55 | 2,21% | 255,624 | 257,00 | 252,90 | 397 |
27 Mar 2024 | 251,45 | -1,55 | -0,61% | 257,326 | 258,17 | 250,318 | 455 |
26 Mar 2024 | 253,00 | 1,50 | 0,60% | 255,257 | 255,257 | 250,95 | 204 |
25 Mar 2024 | 251,50 | 5,00 | 2,03% | 246,291 | 253,00 | 246,291 | 238 |
22 Mar 2024 | 246,50 | 4,55 | 1,88% | 248,523 | 248,675 | 239,59 | 292 |
21 Mar 2024 | 241,95 | -0,67 | -0,27% | 241,432 | 246,00 | 241,432 | 43 |
20 Mar 2024 | 242,616 | -6,38 | -2,56% | 252,411 | 256,184 | 242,616 | 193 |
19 Mar 2024 | 249,00 | 8,22 | 3,42% | 250,046 | 251,20 | 242,92 | 248 |
18 Mar 2024 | 240,775 | -0,73 | -0,30% | 240,30 | 248,975 | 240,30 | 159 |
15 Mar 2024 | 241,50 | -3,20 | -1,31% | 244,25 | 246,574 | 238,171 | 244 |
14 Mar 2024 | 244,70 | 2,65 | 1,09% | 248,35 | 248,35 | 240,95 | 54 |
13 Mar 2024 | 242,05 | 5,48 | 2,32% | 239,19 | 246,90 | 236,669 | 80 |
12 Mar 2024 | 236,5729 | -8,38 | -3,42% | 245,113 | 245,113 | 236,50 | 225 |
11 Mar 2024 | 244,95 | -5,78 | -2,31% | 249,401 | 249,401 | 244,95 | 217 |
08 Mar 2024 | 250,73 | -3,27 | -1,29% | 245,929 | 250,73 | 245,929 | 283 |
07 Mar 2024 | 254,00 | 7,52 | 3,05% | 249,25 | 254,00 | 249,00 | 118 |
06 Mar 2024 | 246,48 | 1,08 | 0,44% | 246,43 | 249,648 | 245,45 | 172 |
05 Mar 2024 | 245,40 | -1,60 | -0,65% | 248,70 | 249,50 | 245,40 | 140 |
04 Mar 2024 | 247,00 | 7,00 | 2,92% | 245,25 | 247,05 | 242,05 | 166 |
01 Mar 2024 | 240,00 | 0,25 | 0,10% | 239,281 | 240,00 | 235,556 | 328 |
29 Fev 2024 | 239,75 | 3,80 | 1,61% | 238,25 | 243,025 | 237,50 | 147 |
28 Fev 2024 | 235,95 | 0,65 | 0,28% | 232,584 | 239,55 | 232,584 | 119 |
27 Fev 2024 | 235,30 | 5,90 | 2,57% | 234,298 | 236,00 | 227,774 | 113 |
26 Fev 2024 | 229,4025 | -6,60 | -2,80% | 236,45 | 237,864 | 228,795 | 177 |
23 Fev 2024 | 236,00 | 1,00 | 0,43% | 235,50 | 236,70 | 229,875 | 248 |
22 Fev 2024 | 235,00 | -2,20 | -0,93% | 237,60 | 237,667 | 229,50 | 238 |
21 Fev 2024 | 237,20 | -7,80 | -3,18% | 242,55 | 242,60 | 234,70 | 264 |