CubeSmart (CUBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,52%	47,85	48,19	49,19	48,74
17/07/2024	420.452	0,52%	47,85	48,19	49,19	48,74
16/07/2024	826.933	2,19%	47,85	47,485	48,69	48,49
15/07/2024	545.898	0,17%	47,86	46,80	48,0596	47,45
12/07/2024	1.170.104	3,52%	46,15	46,15	47,68	47,37
11/07/2024	463.547	3,67%	44,92	44,025	45,97	45,76
10/07/2024	353.635	-0,11%	44,40	44,025	44,52	44,14
09/07/2024	422.426	-1,08%	44,58	43,7901	44,87	44,19
08/07/2024	320.006	0,22%	44,75	44,42	44,87	44,67
05/07/2024	350.039	0,72%	44,44	44,09	44,67	44,57
04/07/2024	192.450	0,59%	44,03	43,92	44,64	44,25
03/07/2024	192.388	0,64%	44,03	43,92	44,64	44,271
02/07/2024	404.968	0,57%	44,05	43,56	44,4399	43,99
01/07/2024	393.264	-2,06%	44,37	43,44	44,63	43,74
28/06/2024	420.328	0,78%	45,01	44,585	45,28	45,17
27/06/2024	458.399	-0,18%	45,01	44,47	45,39	44,819
26/06/2024	360.678	-0,51%	44,77	44,72	45,205	44,90
25/06/2024	426.187	-1,48%	45,83	44,838	45,9147	45,13
24/06/2024	575.466	1,17%	45,14	45,05	46,27	45,81
21/06/2024	597.616	0,07%	45,48	44,91	45,50	45,28
20/06/2024	633.332	0,51%	44,86	44,51	45,33	45,25
19/06/2024	580.335	1,75%	44,12	43,95	45,04	44,84
18/06/2024	576.621	2,16%	44,12	43,95	45,04	45,02
17/06/2024	533.187	-0,36%	43,81	43,63	44,41	44,07
14/06/2024	488.460	-0,65%	43,715	44,01	44,98	44,23
13/06/2024	582.273	2,11%	43,715	43,61	44,79	44,52
12/06/2024	763.108	1,35%	44,06	43,535	44,897	43,60
11/06/2024	660.217	1,13%	42,22	41,96	43,16	43,02
10/06/2024	663.404	0,09%	42,20	41,64	42,62	42,54
07/06/2024	328.798	-1,62%	42,68	42,185	42,79	42,50
06/06/2024	374.735	0,61%	42,68	42,49	43,29	43,20
05/06/2024	230.934	0,04%	43,00	42,57	43,16	42,945
04/06/2024	470.035	1,83%	42,24	42,1025	43,46	42,93
03/06/2024	588.960	-0,36%	42,41	41,61	42,41	42,16
31/05/2024	518.492	2,42%	41,58	41,616	42,46	42,31
30/05/2024	374.434	3,02%	40,53	40,365	41,33	41,31
29/05/2024	1.002.711	-3,44%	40,405	39,80	40,63	40,10
28/05/2024	431.103	-1,35%	42,28	41,505	42,44	41,53
27/05/2024	0	0,14%	42,27	42,04	42,43	42,10
24/05/2024	455.197	0,14%	42,27	42,04	42,43	42,10
23/05/2024	467.598	-2,62%	43,35	42,04	43,00	42,04
22/05/2024	515.980	-0,55%	43,35	43,01	43,79	43,17
21/05/2024	414.622	-1,12%	43,77	43,185	43,945	43,41
20/05/2024	416.014	-1,04%	44,28	43,62	44,485	43,90
17/05/2024	536.829	1,16%	43,97	43,905	44,48	44,36
16/05/2024	692.586	1,84%	43,30	43,01	44,005	43,85
15/05/2024	1.270.784	1,25%	42,79	42,79	43,32	43,08
14/05/2024	689.949	0,43%	42,79	42,445	43,13	42,55
13/05/2024	347.763	-0,75%	42,33	42,30	43,10	42,37
10/05/2024	345.060	0,54%	42,33	42,18	42,79	42,69
09/05/2024	338.624	1,97%	41,83	41,5483	42,475	42,46
08/05/2024	846.392	-1,49%	42,08	41,23	42,11	41,64
07/05/2024	783.397	1,00%	42,34	42,04	42,44	42,27
06/05/2024	616.925	0,24%	42,07	41,41	42,07	41,85
03/05/2024	1.176.794	0,72%	42,24	41,55	42,30	41,75
02/05/2024	643.585	1,59%	41,02	40,91	41,61	41,45
01/05/2024	760.569	0,89%	40,625	40,42	41,70	40,80
30/04/2024	583.024	-1,94%	40,965	40,41	41,21	40,44
29/04/2024	584.519	1,18%	41,20	41,01	41,58	41,24
26/04/2024	544.885	-1,50%	41,805	40,64	42,045	40,76
25/04/2024	579.240	-1,76%	41,64	41,32	41,86	41,38
24/04/2024	724.082	0,77%	41,52	41,0909	42,245	42,12
23/04/2024	639.638	-0,85%	42,21	41,78	42,6723	41,80
22/04/2024	541.540	0,26%	42,36	41,78	42,36	42,16
19/04/2024	353.453	0,45%	42,025	41,845	42,26	42,05
18/04/2024	740.328	-0,83%	42,49	41,59	42,50	41,86
17/04/2024	404.672	0,00%	42,35	42,065	42,68	42,21
16/04/2024	525.016	-1,01%	43,995	41,82	42,515	42,21
15/04/2024	970.946	-2,69%	43,995	42,325	44,11	42,64
12/04/2024	506.524	-0,73%	43,82	43,455	43,96	43,82
11/04/2024	479.413	0,46%	45,26	43,39	44,24	44,14
10/04/2024	654.556	-5,65%	45,26	43,56	45,33	43,94
09/04/2024	709.653	1,84%	45,88	45,87	46,56	46,57
08/04/2024	414.031	1,31%	45,40	45,24	45,74	45,73
05/04/2024	417.513	0,89%	44,72	44,41	45,195	45,14
04/04/2024	535.273	0,77%	44,82	44,50	45,62	44,74
03/04/2024	808.892	-0,34%	44,43	44,245	44,91	44,40
02/04/2024	492.036	-1,07%	44,63	44,12	44,68	44,55
01/04/2024	581.719	-0,42%	45,21	44,77	45,40	45,03
28/03/2024	644.381	0,74%	45,08	44,265	45,45	45,22
27/03/2024	505.016	4,80%	43,76	43,695	45,40	45,40
26/03/2024	460.711	0,58%	43,10	43,05	43,65	43,32
25/03/2024	374.968	-1,73%	43,985	43,07	44,14	43,07
22/03/2024	437.309	-0,21%	43,985	43,53	44,1294	43,83
21/03/2024	494.407	1,15%	42,66	43,565	44,11	43,92
20/03/2024	389.238	1,64%	42,66	42,54	43,575	43,42
19/03/2024	509.210	-0,12%	42,66	42,54	43,1375	42,72
18/03/2024	565.135	-0,02%	45,19	42,68	43,09	42,77
15/03/2024	834.063	-1,99%	45,19	42,76	43,76	42,78
14/03/2024	653.539	-3,83%	45,19	43,40	45,35	43,65
13/03/2024	509.122	-0,26%	45,28	45,24	45,74	45,39
12/03/2024	488.928	-0,15%	45,28	45,06	45,735	45,51
11/03/2024	573.391	0,15%	45,76	45,44	46,11	45,58
08/03/2024	765.468	2,09%	44,84	44,82	45,725	45,51
07/03/2024	840.046	1,07%	44,20	43,88	44,615	44,58
06/03/2024	571.573	0,82%	44,20	43,83	44,28	44,11
05/03/2024	521.657	-1,88%	43,76	43,59	44,70	43,75
04/03/2024	556.946	2,27%	43,28	43,29	44,685	44,59
01/03/2024	762.665	0,00%	43,28	42,45	44,02	43,61
29/02/2024	853.636	1,77%	43,28	42,85	43,79	43,61