BiG | O banco que entende os seus valores.

CubeSmart (CUBE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	864.202	-1,36%	38,89	38,05	38,89	38,36
04/02/2026	838.129	2,34%	38,75	38,05	39,19	38,89
03/02/2026	965.004	2,56%	37,52	37,00	38,23	38,00
02/02/2026	1.023.457	-1,28%	37,58	37,025	37,72	37,05
30/01/2026	774.192	-0,21%	37,61	37,0755	37,63	37,53
29/01/2026	651.535	1,46%	38,00	36,905	38,00	37,61
28/01/2026	976.006	-0,78%	37,72	36,98	37,79	37,07
27/01/2026	645.865	-0,77%	37,50	37,30	37,78	37,36
26/01/2026	840.304	-1,54%	38,1467	37,62	38,29	37,65
23/01/2026	1.069.469	-1,06%	38,87	38,15	38,87	38,24
22/01/2026	1.284.508	-0,85%	39,34	38,40	39,34	38,65
21/01/2026	1.350.071	0,26%	38,58	38,385	39,24	38,98
20/01/2026	1.115.095	-1,84%	38,75	38,67	39,265	38,88
16/01/2026	1.204.813	1,20%	38,89	38,89	39,78	39,61
15/01/2026	756.788	1,14%	38,49	38,49	39,33	39,14
14/01/2026	690.931	2,57%	37,44	37,44	38,76	38,70
13/01/2026	1.049.791	-0,45%	37,69	36,91	37,90	37,73
12/01/2026	1.259.045	0,58%	37,68	37,58	38,25	37,90
09/01/2026	1.255.938	1,67%	37,0841	37,05	37,865	37,68
08/01/2026	1.087.092	2,01%	36,32	36,07	37,125	37,06
07/01/2026	1.091.443	-0,30%	36,5032	36,155	36,7448	36,33
06/01/2026	1.588.472	2,65%	35,79	35,26	36,625	36,44
05/01/2026	1.194.948	0,28%	35,60	35,09	35,875	35,50
02/01/2026	891.370	-0,34%	35,85	35,09	35,88	35,40
31/12/2025	728.805	-0,72%	36,31	35,52	36,46	35,52
30/12/2025	944.105	0,95%	36,14	35,89	36,365	36,11
29/12/2025	781.225	0,20%	36,06	35,66	36,06	35,97
26/12/2025	928.165	0,17%	36,10	35,53	36,10	35,90
24/12/2025	1.214.927	1,98%	35,48	35,25	36,06	35,84
23/12/2025	989.371	-1,06%	35,80	35,29	35,86	35,36
22/12/2025	1.227.230	0,48%	36,20	35,3958	36,20	35,74
19/12/2025	2.050.550	-1,06%	35,95	35,57	35,9988	35,57
18/12/2025	1.525.373	-0,72%	36,72	35,72	36,72	35,95
17/12/2025	1.215.998	1,17%	36,44	35,75	36,44	36,21
16/12/2025	986.176	-2,08%	36,71	35,75	36,71	35,79
15/12/2025	1.148.569	0,08%	37,00	36,315	37,00	36,55
12/12/2025	624.576	0,28%	36,62	36,47	36,85	36,52
11/12/2025	1.332.798	1,06%	36,12	35,99	36,62	36,42
10/12/2025	1.069.163	1,32%	35,80	35,61	36,15	36,03
09/12/2025	835.429	-2,04%	36,30	35,56	36,7005	35,56
08/12/2025	771.408	-0,90%	36,51	36,11	36,77	36,30
05/12/2025	969.122	-0,49%	36,85	36,355	37,20	36,63
04/12/2025	737.795	-0,54%	37,00	36,725	37,20	36,81
03/12/2025	965.178	-0,16%	37,37	36,90	37,59	37,01
02/12/2025	1.191.933	0,35%	36,94	36,61	37,145	37,07
01/12/2025	624.226	-0,81%	36,61	36,53	37,31	36,94
28/11/2025	342.681	0,78%	37,70	37,145	37,70	37,23
26/11/2025	759.962	1,14%	38,30	36,81	38,30	37,35
25/11/2025	798.465	1,76%	36,275	36,275	37,21	36,93
24/11/2025	1.914.360	0,06%	36,50	36,095	36,61	36,29
21/11/2025	911.040	1,84%	35,63	35,63	36,67	36,27
20/11/2025	725.495	-0,64%	36,14	35,59	36,40	35,63
19/11/2025	918.189	-1,20%	36,5699	35,42	36,5699	35,86
18/11/2025	832.702	0,71%	36,03	35,666	36,31	36,29
17/11/2025	840.255	-1,57%	36,97	36,00	36,97	36,03
14/11/2025	1.029.670	-0,08%	36,65	36,45	37,21	36,62
13/11/2025	782.212	-0,64%	37,36	36,475	37,36	36,65
12/11/2025	880.634	-1,02%	37,74	36,8118	37,74	36,88
11/11/2025	582.515	1,72%	36,65	36,59	37,38	37,26
10/11/2025	1.123.455	-2,42%	37,00	36,10	37,33	36,63
07/11/2025	1.134.047	1,53%	36,98	36,835	37,55	37,54
06/11/2025	751.683	-2,05%	37,91	36,94	37,92	36,98
05/11/2025	602.660	0,82%	37,41	37,31	37,87	37,73
04/11/2025	1.912.953	1,14%	37,19	36,75	37,71	37,41
03/11/2025	2.088.524	-1,78%	37,70	36,51	37,70	37,00
31/10/2025	2.491.221	-3,61%	39,71	37,135	39,71	37,67
30/10/2025	1.485.144	-2,63%	40,08	38,82	41,50	39,06
29/10/2025	805.123	-3,02%	41,61	39,905	41,70	40,08
28/10/2025	710.737	-0,84%	42,03	40,83	42,03	41,33
27/10/2025	967.865	-0,90%	41,96	41,59	42,00	41,68
24/10/2025	985.800	0,38%	41,90	41,90	42,532	42,06
23/10/2025	885.611	-1,04%	39,8898	39,8898	42,53	41,90
22/10/2025	1.496.399	0,50%	42,39	41,98	42,545	42,34
21/10/2025	552.460	-0,33%	42,29	42,09	42,64	42,13
20/10/2025	482.087	0,29%	42,15	41,9501	42,475	42,27
17/10/2025	781.619	0,69%	41,95	41,17	42,225	42,15
16/10/2025	1.028.304	1,82%	41,11	41,04	41,995	41,86
15/10/2025	775.839	0,55%	40,95	40,82	41,77	41,11
14/10/2025	666.471	1,68%	40,18	40,18	41,18	40,90
13/10/2025	674.222	2,34%	39,42	39,40	40,345	40,25
10/10/2025	775.545	-1,09%	40,38	39,33	40,38	39,33
09/10/2025	587.040	-0,38%	40,11	39,585	40,22	39,77
08/10/2025	460.783	-0,30%	40,67	39,51	40,67	39,92
07/10/2025	803.132	0,25%	39,60	39,50	40,60	40,04
06/10/2025	880.066	-1,87%	40,81	39,765	40,81	39,94
03/10/2025	479.728	1,14%	40,24	40,24	41,12	40,70
02/10/2025	500.739	-0,59%	40,72	39,87	40,72	40,24
01/10/2025	808.968	0,85%	40,00	40,00	40,69	40,48
30/09/2025	655.532	0,06%	40,58	40,14	40,75	40,14
29/09/2025	1.345.422	0,20%	40,9059	40,27	40,9059	40,60
26/09/2025	829.151	1,93%	39,71	39,6708	40,56	40,51
25/09/2025	307.223	-0,19%	39,50	39,50	39,97	39,71
24/09/2025	458.298	-0,77%	40,10	39,69	40,14	39,75
23/09/2025	585.907	0,05%	40,075	39,99	40,37	40,09
22/09/2025	814.161	-0,22%	41,01	39,92	41,01	40,07
19/09/2025	796.664	-1,45%	41,49	40,195	41,49	40,20
18/09/2025	496.594	-1,02%	41,16	40,53	41,8991	40,79
17/09/2025	1.101.719	0,67%	41,47	40,71	42,03	41,22
16/09/2025	1.079.061	0,55%	40,85	40,64	41,14	41,00
15/09/2025	790.902	-0,84%	41,5211	40,75	41,69	40,81