Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas UCAPF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.374,8371 | 0,00 | 0,00% | 1.374,8371 | 1.374,8371 | 1.374,8371 | 0 |
| 27 Jun 2024 | 1.374,8371 | 0,00 | 0,00% | 1.374,8371 | 1.374,8371 | 1.374,8371 | 0 |
| 26 Jun 2024 | 1.374,8371 | 0,00 | 0,00% | 1.374,8371 | 1.374,8371 | 1.374,8371 | 0 |
| 25 Jun 2024 | 1.374,8371 | 0,91 | 0,07% | 1.374,8371 | 1.374,8371 | 1.374,8371 | 31 |
| 24 Jun 2024 | 1.373,9267 | 12,10 | 0,89% | 1.373,9267 | 1.373,9267 | 1.373,9267 | 6 |
| 21 Jun 2024 | 1.361,8306 | 0,00 | 0,00% | 1.361,8306 | 1.361,8306 | 1.361,8306 | 0 |
| 20 Jun 2024 | 1.361,8306 | 13,88 | 1,03% | 1.361,8306 | 1.361,8306 | 1.361,8306 | 22 |
| 18 Jun 2024 | 1.347,9537 | 0,00 | 0,00% | 1.347,9537 | 1.347,9537 | 1.347,9537 | 0 |
| 17 Jun 2024 | 1.347,9537 | -1,60 | -0,12% | 1.347,9537 | 1.347,9537 | 1.347,9537 | 12 |
| 14 Jun 2024 | 1.349,5545 | -6,58 | -0,49% | 1.349,5545 | 1.349,5545 | 1.349,5545 | 3 |
| 13 Jun 2024 | 1.356,1378 | 0,00 | 0,00% | 1.356,1378 | 1.356,1378 | 1.356,1378 | 0 |
| 12 Jun 2024 | 1.356,1378 | 0,00 | 0,00% | 1.356,1378 | 1.356,1378 | 1.356,1378 | 0 |
| 11 Jun 2024 | 1.356,1378 | 9,84 | 0,73% | 1.356,1378 | 1.356,1378 | 1.356,1378 | 20 |
| 10 Jun 2024 | 1.346,2929 | 0,00 | 0,00% | 1.346,2929 | 1.346,2929 | 1.346,2929 | 0 |
| 07 Jun 2024 | 1.346,2929 | 0,00 | 0,00% | 1.346,2929 | 1.346,2929 | 1.346,2929 | 0 |
| 06 Jun 2024 | 1.346,2929 | 9,51 | 0,71% | 1.361,8306 | 1.362,821 | 1.346,2929 | 12 |
| 05 Jun 2024 | 1.336,7781 | 0,00 | 0,00% | 1.336,7781 | 1.336,7781 | 1.336,7781 | 0 |
| 04 Jun 2024 | 1.336,7781 | 0,00 | 0,00% | 1.336,7781 | 1.336,7781 | 1.336,7781 | 0 |
| 03 Jun 2024 | 1.336,7781 | 0,00 | 0,00% | 1.336,7781 | 1.336,7781 | 1.336,7781 | 0 |
| 31 Mai 2024 | 1.336,7781 | 0,00 | 0,00% | 1.336,7781 | 1.336,7781 | 1.336,7781 | 0 |
| 30 Mai 2024 | 1.336,7781 | 0,48 | 0,04% | 1.336,7781 | 1.336,7781 | 1.336,7781 | 24 |
| 29 Mai 2024 | 1.336,2979 | -10,00 | -0,74% | 1.336,2979 | 1.336,2979 | 1.336,2979 | 7 |
| 28 Mai 2024 | 1.346,2929 | 0,00 | 0,00% | 1.346,2929 | 1.346,2929 | 1.346,2929 | 0 |
| 24 Mai 2024 | 1.346,2929 | -15,90 | -1,17% | 1.346,2929 | 1.346,2929 | 1.346,2929 | 3 |
| 23 Mai 2024 | 1.362,1908 | 0,00 | 0,00% | 1.362,1908 | 1.362,1908 | 1.362,1908 | 0 |
| 22 Mai 2024 | 1.362,1908 | 0,00 | 0,00% | 1.362,1908 | 1.362,1908 | 1.362,1908 | 0 |
| 21 Mai 2024 | 1.362,1908 | -0,92 | -0,07% | 1.362,1908 | 1.362,1908 | 1.359,9297 | 60 |
| 20 Mai 2024 | 1.363,1084 | -2,84 | -0,21% | 1.363,1084 | 1.363,1084 | 1.363,1084 | 29 |
| 17 Mai 2024 | 1.365,95 | 1,58 | 0,12% | 1.365,95 | 1.365,95 | 1.365,95 | 21 |
| 16 Mai 2024 | 1.364,3719 | 4,44 | 0,33% | 1.364,3719 | 1.364,3719 | 1.364,3719 | 23 |
| 15 Mai 2024 | 1.359,93 | 4,15 | 0,31% | 1.359,93 | 1.359,93 | 1.359,93 | 20 |
| 14 Mai 2024 | 1.355,7775 | 0,00 | 0,00% | 1.355,7775 | 1.355,7775 | 1.355,7775 | 0 |
| 13 Mai 2024 | 1.355,7775 | 14,51 | 1,08% | 1.355,7775 | 1.355,7775 | 1.355,7775 | 20 |
| 10 Mai 2024 | 1.341,2661 | 0,00 | 0,00% | 1.341,2661 | 1.341,2661 | 1.341,2661 | 0 |
| 09 Mai 2024 | 1.341,2661 | 0,00 | 0,00% | 1.341,2661 | 1.341,2661 | 1.341,2661 | 0 |
| 08 Mai 2024 | 1.341,2661 | 0,00 | 0,00% | 1.341,2661 | 1.341,2661 | 1.341,2661 | 0 |
| 07 Mai 2024 | 1.341,2661 | 18,34 | 1,39% | 1.341,2661 | 1.341,2661 | 1.341,2661 | 4 |
| 06 Mai 2024 | 1.322,9212 | 0,00 | 0,00% | 1.322,9212 | 1.322,9212 | 1.322,9212 | 0 |
| 03 Mai 2024 | 1.322,9212 | 0,00 | 0,00% | 1.322,9212 | 1.322,9212 | 1.322,9212 | 0 |
| 02 Mai 2024 | 1.322,9212 | -2,55 | -0,19% | 1.319,2403 | 1.322,9212 | 1.319,2403 | 48 |
| 01 Mai 2024 | 1.325,4725 | 0,00 | 0,00% | 1.325,4725 | 1.325,4725 | 1.325,4725 | 0 |
| 30 Abr 2024 | 1.325,4725 | -5,82 | -0,44% | 1.325,4725 | 1.325,4725 | 1.325,4725 | 37 |
| 29 Abr 2024 | 1.331,2954 | 24,83 | 1,90% | 1.328,9655 | 1.331,2954 | 1.328,9655 | 78 |
| 26 Abr 2024 | 1.306,4667 | 0,00 | 0,00% | 1.306,4667 | 1.306,4667 | 1.306,4667 | 0 |
| 25 Abr 2024 | 1.306,4667 | -17,02 | -1,29% | 1.306,4667 | 1.317,3684 | 1.306,4667 | 27 |
| 24 Abr 2024 | 1.323,4882 | 11,59 | 0,88% | 1.328,744 | 1.328,744 | 1.323,4882 | 40 |
| 23 Abr 2024 | 1.311,894 | 9,00 | 0,69% | 1.311,894 | 1.311,894 | 1.311,894 | 28 |
| 22 Abr 2024 | 1.302,8912 | 0,00 | 0,00% | 1.302,8912 | 1.302,8912 | 1.302,8912 | 0 |
| 19 Abr 2024 | 1.302,8912 | 0,00 | 0,00% | 1.302,8912 | 1.302,8912 | 1.302,8912 | 0 |
| 18 Abr 2024 | 1.302,8912 | 0,00 | 0,00% | 1.302,8912 | 1.302,8912 | 1.302,8912 | 0 |
| 17 Abr 2024 | 1.302,8912 | 0,00 | 0,00% | 1.302,8912 | 1.302,8912 | 1.302,8912 | 0 |
| 16 Abr 2024 | 1.302,8912 | -29,43 | -2,21% | 1.302,8912 | 1.306,623 | 1.302,8912 | 62 |
| 15 Abr 2024 | 1.332,3259 | 0,00 | 0,00% | 1.332,3259 | 1.332,3259 | 1.332,3259 | 0 |
| 12 Abr 2024 | 1.332,3259 | 1,49 | 0,11% | 1.332,3259 | 1.332,3259 | 1.332,3259 | 8 |
| 11 Abr 2024 | 1.330,8351 | -16,23 | -1,20% | 1.330,8351 | 1.330,8351 | 1.330,8351 | 27 |
| 10 Abr 2024 | 1.347,0632 | -5,85 | -0,43% | 1.347,0632 | 1.347,0632 | 1.336,1078 | 46 |
| 09 Abr 2024 | 1.352,9161 | 2,68 | 0,20% | 1.352,9161 | 1.352,9161 | 1.352,9161 | 9 |
| 08 Abr 2024 | 1.350,2348 | 9,20 | 0,69% | 1.350,2348 | 1.350,2348 | 1.350,2348 | 3 |
| 05 Abr 2024 | 1.341,0302 | -14,85 | -1,10% | 1.341,0302 | 1.341,0302 | 1.341,0302 | 90 |
| 04 Abr 2024 | 1.355,8776 | 4,87 | 0,36% | 1.355,8776 | 1.355,8776 | 1.355,8776 | 29 |
| 03 Abr 2024 | 1.351,0052 | 0,00 | 0,00% | 1.351,0052 | 1.351,0052 | 1.351,0052 | 0 |
| 02 Abr 2024 | 1.351,0052 | -15,99 | -1,17% | 1.351,0052 | 1.356,7981 | 1.350,0649 | 23 |
