Cotações Históricas SSEUF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 57,8948 | -0,22 | -0,37% | 57,6546 | 57,8948 | 57,4867 | 7.664 |
25 Jun 2024 | 58,1106 | 0,01 | 0,03% | 57,9048 | 58,1106 | 57,8552 | 13.271 |
24 Jun 2024 | 58,0958 | 0,58 | 1,01% | 58,4553 | 58,5103 | 58,0491 | 3.067 |
21 Jun 2024 | 57,5154 | -0,68 | -1,17% | 57,5154 | 57,5154 | 57,5154 | 1.306 |
20 Jun 2024 | 58,1949 | 0,21 | 0,36% | 58,215 | 58,215 | 57,869 | 11.610 |
18 Jun 2024 | 57,9845 | 0,31 | 0,54% | 58,07 | 58,07 | 57,9845 | 2.733 |
17 Jun 2024 | 57,6733 | -0,56 | -0,96% | 57,3244 | 57,9046 | 57,2587 | 5.089 |
14 Jun 2024 | 58,23 | 0,00 | 0,00% | 58,23 | 58,23 | 58,23 | 0 |
13 Jun 2024 | 58,23 | -1,69 | -2,82% | 57,96 | 58,9195 | 57,96 | 7.432 |
12 Jun 2024 | 59,92 | 2,15 | 3,72% | 59,91 | 59,92 | 59,2207 | 22.326 |
11 Jun 2024 | 57,7689 | -0,99 | -1,68% | 57,7689 | 57,7689 | 57,7689 | 8.411 |
10 Jun 2024 | 58,7556 | 0,00 | 0,00% | 58,7556 | 58,7556 | 58,7556 | 0 |
07 Jun 2024 | 58,7556 | 0,00 | 0,00% | 58,7556 | 58,7556 | 58,7556 | 5.909 |
06 Jun 2024 | 58,7556 | 0,00 | 0,00% | 58,9295 | 58,9295 | 58,7556 | 8.836 |
05 Jun 2024 | 58,7556 | 0,24 | 0,40% | 58,6039 | 58,7556 | 58,6039 | 20.664 |
04 Jun 2024 | 58,52 | -0,08 | -0,13% | 58,52 | 58,52 | 58,52 | 4.490 |
03 Jun 2024 | 58,5979 | 0,17 | 0,29% | 59,936 | 59,98 | 58,5979 | 8.736 |
31 Mai 2024 | 58,4274 | -0,67 | -1,14% | 58,7853 | 58,9207 | 58,4274 | 2.856 |
30 Mai 2024 | 59,099 | 0,68 | 1,17% | 58,7653 | 59,1568 | 58,6894 | 5.437 |
29 Mai 2024 | 58,4155 | -0,84 | -1,41% | 58,4751 | 58,5599 | 58,1865 | 7.950 |
28 Mai 2024 | 59,2533 | -0,09 | -0,15% | 59,2144 | 59,2533 | 59,2144 | 924 |
24 Mai 2024 | 59,3425 | 1,04 | 1,79% | 59,1355 | 59,3425 | 58,9095 | 12.030 |
23 Mai 2024 | 58,2985 | -0,87 | -1,47% | 59,84 | 59,84 | 58,2985 | 5.207 |
22 Mai 2024 | 59,1664 | -0,68 | -1,14% | 59,884 | 59,986 | 59,1664 | 2.339 |
21 Mai 2024 | 59,8478 | -0,41 | -0,68% | 60,1802 | 60,1996 | 59,70 | 11.547 |
20 Mai 2024 | 60,2598 | 0,54 | 0,90% | 60,0761 | 60,2598 | 60,0761 | 1.304 |
17 Mai 2024 | 59,7228 | -0,28 | -0,47% | 59,89 | 60,1361 | 59,6998 | 8.021 |
16 Mai 2024 | 60,0025 | -0,47 | -0,77% | 60,3262 | 60,3262 | 59,8471 | 22.215 |
15 Mai 2024 | 60,4697 | 1,09 | 1,83% | 60,4163 | 60,4697 | 59,944 | 6.781 |
14 Mai 2024 | 59,3804 | -0,17 | -0,28% | 59,84 | 59,8459 | 59,3804 | 13.846 |
13 Mai 2024 | 59,5458 | 0,40 | 0,68% | 59,5157 | 59,5458 | 59,43 | 4.283 |
10 Mai 2024 | 59,146 | 0,17 | 0,28% | 59,6058 | 59,6058 | 58,7163 | 8.156 |
09 Mai 2024 | 58,9792 | 0,27 | 0,47% | 58,7347 | 59,2747 | 58,7347 | 3.092 |
08 Mai 2024 | 58,7053 | -0,26 | -0,44% | 58,5852 | 58,7053 | 58,5852 | 3.234 |
07 Mai 2024 | 58,9653 | -0,19 | -0,33% | 59,1545 | 59,5701 | 58,9653 | 4.702 |
06 Mai 2024 | 59,16 | 1,07 | 1,85% | 58,7945 | 59,2297 | 58,7945 | 7.389 |
03 Mai 2024 | 58,0877 | 0,54 | 0,93% | 58,4351 | 58,4351 | 58,0877 | 4.659 |
02 Mai 2024 | 57,5526 | 0,78 | 1,38% | 56,8159 | 57,5526 | 56,8159 | 6.756 |
01 Mai 2024 | 56,7694 | 0,26 | 0,47% | 56,564 | 56,7694 | 56,0663 | 4.269 |
30 Abr 2024 | 56,5045 | -0,86 | -1,50% | 57,1843 | 57,1843 | 56,5045 | 1.516 |
29 Abr 2024 | 57,3649 | 0,21 | 0,37% | 57,5312 | 57,8963 | 57,3649 | 3.808 |
26 Abr 2024 | 57,1543 | 0,84 | 1,50% | 56,9042 | 57,2444 | 56,9042 | 2.599 |
25 Abr 2024 | 56,3101 | -0,84 | -1,47% | 56,4339 | 57,2887 | 56,1619 | 88.073 |
24 Abr 2024 | 57,15 | -0,39 | -0,68% | 57,2156 | 57,2156 | 56,8141 | 1.180 |
23 Abr 2024 | 57,542 | 1,34 | 2,38% | 56,3638 | 57,542 | 56,0419 | 7.428 |
22 Abr 2024 | 56,202 | 0,41 | 0,74% | 55,912 | 56,6615 | 55,7421 | 7.179 |
19 Abr 2024 | 55,7918 | -0,49 | -0,86% | 55,4533 | 55,838 | 55,4322 | 52.491 |
18 Abr 2024 | 56,2782 | 0,29 | 0,51% | 55,9136 | 56,2782 | 55,9136 | 9.774 |
17 Abr 2024 | 55,99 | -0,56 | -0,98% | 56,7541 | 56,80 | 55,5986 | 8.593 |
16 Abr 2024 | 56,546 | -0,07 | -0,13% | 56,1537 | 56,546 | 55,862 | 20.328 |
15 Abr 2024 | 56,6208 | -0,22 | -0,39% | 57,6446 | 57,6446 | 56,2218 | 11.822 |
12 Abr 2024 | 56,8427 | -1,56 | -2,67% | 58,1049 | 58,1049 | 56,8427 | 4.536 |
11 Abr 2024 | 58,3992 | 1,11 | 1,94% | 58,14 | 58,6544 | 57,8447 | 9.702 |
10 Abr 2024 | 57,2883 | -2,25 | -3,78% | 58,07 | 58,4251 | 57,2883 | 6.445 |
09 Abr 2024 | 59,5359 | 0,03 | 0,04% | 59,5458 | 59,6052 | 59,0704 | 93.068 |
08 Abr 2024 | 59,5094 | 0,31 | 0,52% | 59,4957 | 59,5094 | 59,3203 | 2.702 |
05 Abr 2024 | 59,2021 | 0,28 | 0,48% | 58,6952 | 59,2977 | 58,6952 | 3.363 |
04 Abr 2024 | 58,9213 | -0,35 | -0,60% | 60,026 | 60,1552 | 58,9213 | 5.319 |
03 Abr 2024 | 59,2753 | 0,70 | 1,20% | 58,7553 | 59,4557 | 58,7553 | 2.774 |
02 Abr 2024 | 58,5752 | -1,27 | -2,13% | 59,0955 | 59,0955 | 58,5752 | 9.285 |
01 Abr 2024 | 59,8483 | -0,95 | -1,56% | 61,119 | 61,119 | 59,8483 | 7.784 |