Cotações Históricas UNCHF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 31,922 | -1,30 | -3,91% | 33,356 | 33,356 | 31,362 | 3.695 |
16 Mai 2024 | 33,22 | 0,90 | 2,78% | 32,262 | 33,228 | 32,26 | 3.201 |
15 Mai 2024 | 32,322 | 0,00 | 0,00% | 32,322 | 32,322 | 32,322 | 0 |
14 Mai 2024 | 32,322 | -0,48 | -1,46% | 32,322 | 32,322 | 32,322 | 2.268 |
13 Mai 2024 | 32,802 | 0,27 | 0,84% | 31,608 | 32,802 | 31,608 | 35.890 |
10 Mai 2024 | 32,53 | 0,66 | 2,06% | 32,898 | 32,898 | 31,636 | 1.552 |
09 Mai 2024 | 31,874 | 0,58 | 1,87% | 30,93 | 31,874 | 30,896 | 1.429 |
08 Mai 2024 | 31,29 | -0,75 | -2,34% | 31,93 | 31,93 | 30,33 | 3.187 |
07 Mai 2024 | 32,04 | 1,90 | 6,29% | 31,47 | 32,04 | 31,47 | 18.366 |
06 Mai 2024 | 30,144 | -0,86 | -2,79% | 31,246 | 31,246 | 30,144 | 3.990 |
03 Mai 2024 | 31,008 | 0,46 | 1,49% | 30,108 | 31,032 | 30,108 | 1.858 |
02 Mai 2024 | 30,552 | 1,13 | 3,84% | 30,856 | 30,856 | 29,706 | 2.196 |
01 Mai 2024 | 29,422 | 0,22 | 0,77% | 29,422 | 29,422 | 29,422 | 1.277 |
30 Abr 2024 | 29,198 | 0,05 | 0,19% | 29,206 | 29,206 | 29,198 | 1.271 |
29 Abr 2024 | 29,144 | -0,58 | -1,94% | 30,306 | 30,306 | 29,026 | 2.772 |
26 Abr 2024 | 29,72 | 0,58 | 1,98% | 30,308 | 30,308 | 28,608 | 1.509 |
25 Abr 2024 | 29,144 | 0,04 | 0,15% | 29,048 | 29,144 | 29,048 | 1.381 |
24 Abr 2024 | 29,10 | -1,25 | -4,13% | 29,43 | 29,43 | 29,10 | 3.572 |
23 Abr 2024 | 30,354 | -0,05 | -0,16% | 30,62 | 30,62 | 29,376 | 2.007 |
22 Abr 2024 | 30,402 | 2,32 | 8,28% | 29,572 | 30,418 | 29,542 | 3.298 |
19 Abr 2024 | 28,078 | -0,17 | -0,61% | 28,108 | 28,108 | 28,078 | 948 |
18 Abr 2024 | 28,25 | -0,45 | -1,57% | 28,614 | 29,706 | 28,25 | 2.700 |
17 Abr 2024 | 28,702 | -0,11 | -0,37% | 28,77 | 28,77 | 28,702 | 6.860 |
16 Abr 2024 | 28,81 | -0,25 | -0,85% | 28,828 | 28,828 | 28,81 | 1.618 |
15 Abr 2024 | 29,056 | -0,35 | -1,18% | 30,398 | 30,398 | 29,056 | 6.846 |
12 Abr 2024 | 29,402 | -1,21 | -3,95% | 29,468 | 29,468 | 29,402 | 4.389 |
11 Abr 2024 | 30,61 | 0,72 | 2,42% | 29,50 | 30,61 | 29,50 | 1.630 |
10 Abr 2024 | 29,888 | 0,07 | 0,24% | 29,888 | 29,888 | 29,888 | 1.486 |
09 Abr 2024 | 29,816 | -0,96 | -3,13% | 29,726 | 29,816 | 29,628 | 12.996 |
08 Abr 2024 | 30,78 | 0,26 | 0,86% | 30,70 | 30,78 | 29,61 | 1.852 |
05 Abr 2024 | 30,518 | 0,28 | 0,91% | 30,198 | 30,518 | 29,922 | 4.350 |
04 Abr 2024 | 30,242 | 0,34 | 1,12% | 30,308 | 30,308 | 30,242 | 1.515 |
03 Abr 2024 | 29,906 | -0,43 | -1,43% | 31,664 | 31,664 | 29,57 | 1.763 |
02 Abr 2024 | 30,34 | -2,16 | -6,64% | 30,818 | 30,818 | 30,34 | 891 |
01 Abr 2024 | 32,498 | 0,34 | 1,05% | 31,57 | 32,53 | 31,564 | 6.516 |
28 Mar 2024 | 32,16 | -0,36 | -1,10% | 32,424 | 32,424 | 30,906 | 1.223 |
27 Mar 2024 | 32,518 | 1,52 | 4,90% | 31,676 | 32,518 | 31,676 | 5.808 |
26 Mar 2024 | 31,00 | -1,10 | -3,41% | 31,128 | 31,128 | 31,00 | 1.096 |
25 Mar 2024 | 32,096 | -0,71 | -2,18% | 31,148 | 32,274 | 31,148 | 2.134 |
22 Mar 2024 | 32,81 | 0,98 | 3,07% | 31,592 | 32,81 | 31,592 | 1.056 |
21 Mar 2024 | 31,832 | -0,41 | -1,27% | 31,832 | 31,832 | 31,832 | 886 |
20 Mar 2024 | 32,242 | -0,24 | -0,73% | 32,306 | 32,306 | 32,242 | 1.115 |
19 Mar 2024 | 32,48 | -0,39 | -1,19% | 32,008 | 32,48 | 31,996 | 889 |
18 Mar 2024 | 32,872 | 0,33 | 1,01% | 32,872 | 32,872 | 32,872 | 13.629 |
15 Mar 2024 | 32,542 | 0,48 | 1,49% | 32,542 | 33,778 | 32,542 | 1.471 |
14 Mar 2024 | 32,064 | 0,12 | 0,38% | 32,074 | 32,074 | 32,064 | 1.620 |
13 Mar 2024 | 31,942 | -1,56 | -4,65% | 31,942 | 31,942 | 31,942 | 3.439 |
12 Mar 2024 | 33,498 | -0,12 | -0,36% | 32,652 | 33,498 | 32,586 | 960 |
11 Mar 2024 | 33,62 | 0,10 | 0,29% | 32,348 | 33,62 | 32,348 | 955 |
08 Mar 2024 | 33,524 | -0,21 | -0,63% | 32,498 | 33,524 | 32,498 | 974 |
07 Mar 2024 | 33,738 | 1,48 | 4,58% | 33,738 | 33,738 | 33,738 | 633 |
06 Mar 2024 | 32,26 | 0,44 | 1,37% | 32,296 | 32,296 | 32,26 | 3.230 |
05 Mar 2024 | 31,824 | -1,61 | -4,83% | 31,824 | 31,824 | 31,824 | 6.330 |
04 Mar 2024 | 33,438 | -0,08 | -0,23% | 33,438 | 33,438 | 33,438 | 758 |
01 Mar 2024 | 33,514 | 0,98 | 3,01% | 32,336 | 33,514 | 32,336 | 900 |
29 Fev 2024 | 32,536 | -1,27 | -3,76% | 32,536 | 32,536 | 32,536 | 777 |
28 Fev 2024 | 33,808 | -0,30 | -0,89% | 34,166 | 34,166 | 32,474 | 998 |
27 Fev 2024 | 34,11 | 0,32 | 0,95% | 32,936 | 34,11 | 32,936 | 919 |
26 Fev 2024 | 33,79 | -0,45 | -1,31% | 33,046 | 34,444 | 33,046 | 1.077 |
23 Fev 2024 | 34,24 | 0,19 | 0,56% | 34,00 | 34,906 | 33,668 | 1.100 |
22 Fev 2024 | 34,048 | 0,34 | 1,00% | 34,048 | 34,048 | 33,35 | 2.617 |
21 Fev 2024 | 33,71 | 0,27 | 0,81% | 33,988 | 35,564 | 33,71 | 1.195 |
20 Fev 2024 | 33,44 | -1,32 | -3,79% | 33,608 | 35,206 | 33,44 | 1.245 |