Mercado fechará em 3 h 5 min

UCO Bank (532505.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
A partir de 06:07PM EDT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024------
03 de mai. de 202456,5056,7955,1555,5355,531.566.382
02 de mai. de 202457,7257,7256,0856,2756,271.861.651
01 de mai. de 2024------
30 de abr. de 202458,8059,4057,0057,3457,343.271.619
29 de abr. de 202457,5459,1057,3558,5058,503.776.832
26 de abr. de 202457,1857,7256,2057,0357,031.293.425
25 de abr. de 202454,5157,4554,3756,7556,753.564.560
24 de abr. de 202455,3655,7054,1554,4654,46969.607
23 de abr. de 202455,8755,8754,6854,9654,96724.763
22 de abr. de 202454,4455,5053,8755,3155,31860.547
19 de abr. de 202452,9353,7551,7553,4553,45970.760
18 de abr. de 202454,5555,0553,2553,5353,531.376.733
17 de abr. de 2024------
16 de abr. de 202452,7554,7452,3554,1254,12768.003
15 de abr. de 202451,0254,1251,0253,1053,102.514.567
12 de abr. de 202455,8556,3555,0055,1355,13645.254
11 de abr. de 2024------
10 de abr. de 202456,3956,8055,4056,1456,141.397.572
09 de abr. de 202456,3157,1255,5556,2656,26847.268
08 de abr. de 202457,3957,4555,6355,7955,791.371.958
05 de abr. de 202456,1157,5055,5057,0957,091.227.100
04 de abr. de 202457,4957,6455,3556,1456,142.336.083
03 de abr. de 202455,0557,3054,5456,9656,962.282.696
02 de abr. de 202455,4556,2554,4855,0555,051.224.418
01 de abr. de 202452,7555,2852,4555,0955,092.772.302
28 de mar. de 202450,0553,3249,8352,2252,222.938.680
27 de mar. de 202450,9951,1049,2949,5749,571.267.435
26 de mar. de 202451,5352,0050,1750,4550,451.791.092
25 de mar. de 2024------
22 de mar. de 202451,3852,0150,6651,5151,511.197.905
21 de mar. de 202451,2952,2550,5050,8450,841.264.574
20 de mar. de 202450,2050,6448,9050,4150,411.441.192
19 de mar. de 202450,9351,3549,5049,7349,73689.365
18 de mar. de 202451,2252,6250,4050,5750,57990.886
15 de mar. de 2024------
14 de mar. de 202448,0152,9347,3552,9352,931.423.430
13 de mar. de 202451,6252,9047,4548,1248,125.544.613
12 de mar. de 202455,0055,1851,3551,6751,671.979.652
11 de mar. de 202454,0855,9154,0154,9654,964.301.903
08 de mar. de 2024------
07 de mar. de 202458,8159,7956,5057,5857,582.893.635
06 de mar. de 202460,3561,4257,9458,5558,553.706.647
05 de mar. de 202456,4460,9355,6460,3360,335.056.226
04 de mar. de 202458,0058,2055,6656,2156,21856.964
01 de mar. de 202457,0058,8856,7158,1258,121.788.667
29 de fev. de 202455,0957,1454,0556,7056,701.267.688
28 de fev. de 202456,8057,4054,1255,0955,092.485.542
27 de fev. de 202457,7458,2956,1556,6356,631.843.056
26 de fev. de 202459,0159,2157,7358,0258,021.942.716
23 de fev. de 202460,7360,8059,0059,3559,351.001.881
22 de fev. de 202459,9260,6557,4260,4960,492.851.511
21 de fev. de 202459,8761,3059,1559,6359,631.355.754
20 de fev. de 202460,9761,5459,1159,5459,542.301.447
16 de fev. de 202462,1362,8060,0860,5660,564.263.369
15 de fev. de 202459,4462,0057,6061,6361,634.362.993
14 de fev. de 202455,2159,4854,3258,8758,873.051.019
13 de fev. de 202455,0058,1552,3056,5556,558.193.347
12 de fev. de 202460,8360,9354,5155,1655,166.572.010
09 de fev. de 202463,8364,9058,2660,5660,569.880.820
08 de fev. de 202470,3970,6662,8963,3263,328.409.144
07 de fev. de 202459,9370,5958,9068,3568,3519.950.347
06 de fev. de 202459,3062,9455,9258,8358,839.767.379
05 de fev. de 202451,4060,6551,2957,7457,7424.520.315
02 de fev. de 202449,7651,6048,8250,6850,688.115.266
01 de fev. de 202447,4249,8446,2348,8448,849.043.646
31 de jan. de 202444,2749,4943,7146,5346,539.095.885
30 de jan. de 202443,0044,8942,3243,7443,746.515.244
29 de jan. de 202441,5743,9041,3042,6542,655.229.639
26 de jan. de 202441,2141,2141,2141,2141,21-
25 de jan. de 202442,1942,4840,8941,2141,213.786.642
24 de jan. de 202441,7543,5840,8542,7542,754.381.723
23 de jan. de 202443,5144,2541,4141,7941,796.737.794
22 de jan. de 202441,5041,5041,5041,5041,50-
19 de jan. de 202441,8542,1041,1741,5041,501.928.437
18 de jan. de 202440,5442,3039,2041,4241,424.897.779
17 de jan. de 202441,3541,7540,6040,9040,901.856.848
16 de jan. de 202441,7042,9941,3841,9241,925.303.275
12 de jan. de 202440,1041,9940,1041,4241,424.723.040
11 de jan. de 202440,2740,6540,0140,1040,101.459.572
10 de jan. de 202440,3540,5039,7039,9239,921.373.378
09 de jan. de 202440,8740,8740,1040,3740,371.476.450
08 de jan. de 202441,4141,5440,3540,5440,541.627.593
05 de jan. de 202441,7742,5641,0241,3841,381.848.157
04 de jan. de 202441,4042,3541,3341,6841,683.752.480
03 de jan. de 202439,9941,7439,8041,0641,065.048.134
02 de jan. de 202440,1740,7239,6539,8539,852.407.525
29 de dez. de 202339,9840,1039,5039,7439,741.387.764
28 de dez. de 202340,1040,8239,5239,7639,762.467.261
27 de dez. de 202339,3040,2039,2739,9239,921.913.620
26 de dez. de 202339,5539,7539,1239,2139,211.139.604
22 de dez. de 202339,6740,0639,0439,5239,52862.829
21 de dez. de 202337,5239,8536,8539,6739,675.277.107
20 de dez. de 202342,2942,3436,7938,2938,294.835.395
19 de dez. de 202341,9442,5541,1141,8141,812.354.589
18 de dez. de 202340,8742,7540,7041,5241,525.526.528
15 de dez. de 202340,3041,1340,0640,8640,862.496.146
14 de dez. de 202340,4040,6540,0640,2340,23717.348
13 de dez. de 202340,2940,3039,7440,0040,001.695.788
12 de dez. de 202340,8941,2040,0040,2140,211.503.261
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...