CubeSmart (CUBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	644.015	1,47%	36,885	37,31	38,18	38,01
06/10/2023	704.354	1,03%	36,885	36,49	37,485	37,46
05/10/2023	899.445	0,41%	36,78	36,555	37,09	37,08
04/10/2023	1.100.136	-0,30%	37,17	36,52	37,29	36,93
03/10/2023	489.280	-1,25%	38,055	36,7593	37,355	37,04
02/10/2023	536.152	-1,63%	38,67	37,18	38,14	37,51
29/09/2023	725.890	-0,11%	38,67	37,72	38,905	38,13
28/09/2023	673.015	0,42%	38,62	38,26	38,905	38,66
27/09/2023	751.721	0,10%	38,72	38,11	38,965	38,50
26/09/2023	509.658	-0,36%	38,71	38,11	38,61	38,46
25/09/2023	385.030	-0,36%	38,71	38,285	38,7115	38,60
22/09/2023	437.617	-0,46%	39,12	38,68	39,40	38,74
21/09/2023	718.414	-3,42%	40,01	38,90	40,89	38,92
20/09/2023	400.544	-0,27%	40,85	40,31	40,89	40,30
19/09/2023	413.342	0,15%	41,00	40,23	40,68	40,41
18/09/2023	283.357	-1,83%	41,00	40,185	40,84	40,35
15/09/2023	591.454	1,08%	40,32	40,32	41,28	41,10
14/09/2023	596.478	1,32%	40,38	40,32	40,705	40,66
13/09/2023	742.563	-1,26%	40,43	39,81	40,47	40,13
12/09/2023	922.093	-0,54%	40,70	40,04	40,71	40,64
11/09/2023	787.975	0,91%	40,50	40,24	41,015	40,86
08/09/2023	654.069	-0,69%	40,875	40,44	41,05	40,49
07/09/2023	1.223.377	1,07%	40,65	40,20	41,02	40,77
06/09/2023	1.028.900	-0,59%	40,65	40,055	40,88	40,34
05/09/2023	1.838.072	-2,19%	41,35	40,505	41,33	40,58
04/09/2023	747.251	-0,53%	42,13	41,37	42,15	41,49
01/09/2023	747.251	-0,53%	42,13	41,37	42,15	41,49
31/08/2023	995.677	-1,30%	42,13	41,525	42,21	41,71
30/08/2023	436.228	0,10%	42,34	42,07	42,385	42,26
29/08/2023	938.580	1,25%	41,60	41,51	42,27	42,22
28/08/2023	1.093.075	0,05%	41,92	41,56	42,45	41,70
25/08/2023	510.090	0,63%	41,69	41,22	41,88	41,68
24/08/2023	1.021.391	-1,19%	41,53	41,42	42,23	41,42
23/08/2023	522.693	1,67%	41,505	41,48	42,14	41,92
22/08/2023	350.702	-0,44%	41,505	41,18	41,575	41,23
21/08/2023	531.664	0,22%	40,73	40,97	41,645	41,41
18/08/2023	557.724	1,00%	40,73	40,64	41,41	41,32
17/08/2023	912.681	-1,54%	41,635	40,895	41,67	40,91
16/08/2023	550.026	-0,67%	41,84	41,53	42,165	41,55
15/08/2023	475.219	-0,62%	41,72	41,56	42,285	41,83
14/08/2023	1.007.840	0,07%	41,90	41,60	42,17	42,09
11/08/2023	879.659	0,33%	41,58	41,38	42,36	42,06
10/08/2023	533.866	-0,38%	42,19	41,66	42,425	41,93
09/08/2023	512.888	2,04%	41,15	41,03	42,185	42,09
08/08/2023	717.520	-1,36%	41,62	41,13	41,73	41,25
07/08/2023	818.968	3,01%	40,93	40,68	41,95	41,82
04/08/2023	1.947.283	-5,67%	42,27	40,02	43,03	40,60
03/08/2023	1.324.757	0,77%	42,27	42,14	43,38	43,04
02/08/2023	641.598	-0,02%	42,27	42,23	43,12	42,71
01/08/2023	645.677	-1,48%	43,32	42,405	43,67	42,72
31/07/2023	504.270	0,16%	43,32	43,01	43,61	43,36
28/07/2023	276.810	-0,73%	43,88	43,12	43,95	43,29
27/07/2023	425.417	-1,71%	44,62	43,58	44,83	43,61
26/07/2023	584.280	0,16%	44,34	44,08	44,92	44,37
25/07/2023	548.164	-0,72%	44,70	44,16	44,915	44,30
24/07/2023	807.261	-1,39%	45,245	44,18	45,275	44,62
21/07/2023	1.123.881	1,07%	45,85	44,605	45,46	45,25
20/07/2023	2.171.530	-2,31%	45,85	44,612	46,00	44,77
19/07/2023	645.771	0,55%	45,85	45,49	46,37	45,83
18/07/2023	760.344	-2,08%	46,66	45,48	46,7523	45,58
17/07/2023	396.532	0,26%	46,23	46,191	46,855	46,55
14/07/2023	470.869	0,74%	45,76	45,805	46,51	46,43
13/07/2023	343.345	0,72%	45,76	45,44	46,19	46,09
12/07/2023	388.649	0,86%	45,08	45,70	46,36	45,76
11/07/2023	314.197	1,14%	45,08	44,742	45,45	45,37
10/07/2023	511.388	1,31%	44,13	43,98	44,89	44,86
07/07/2023	551.204	-0,98%	44,38	44,075	44,80	44,28
06/07/2023	548.864	-0,64%	44,38	43,98	44,91	44,72
05/07/2023	523.123	0,13%	44,84	44,36	45,37	45,01
04/07/2023	245.019	0,65%	44,84	44,40	45,478	44,95
03/07/2023	245.019	0,65%	44,84	44,40	45,478	44,95
30/06/2023	746.875	0,70%	44,84	44,07	45,45	44,66
29/06/2023	727.701	-0,22%	44,61	44,37	45,05	44,84
28/06/2023	541.163	-0,64%	45,16	44,65	45,24	44,94
27/06/2023	699.041	2,35%	44,47	44,29	45,24	45,23
26/06/2023	492.669	1,87%	43,53	43,405	44,19	44,19
23/06/2023	1.071.034	-2,08%	44,10	43,325	44,73	43,38
22/06/2023	960.132	-1,69%	45,13	43,78	45,135	44,30
21/06/2023	990.664	1,03%	44,56	44,34	45,14	45,06
20/06/2023	955.248	-0,07%	44,35	43,47	44,685	44,60
19/06/2023	439.378	0,34%	44,47	44,33	44,94	44,63
16/06/2023	439.378	0,34%	44,47	44,33	44,94	44,63
15/06/2023	478.006	1,69%	43,945	43,77	44,62	44,48
14/06/2023	618.900	-0,66%	44,05	43,46	44,42	43,74
13/06/2023	382.668	-0,90%	44,31	43,745	44,65	44,03
12/06/2023	885.198	0,29%	44,31	43,63	44,74	44,43
09/06/2023	895.648	-0,87%	44,53	43,99	44,70	44,30
08/06/2023	707.577	-1,59%	45,20	44,37	45,31	44,69
07/06/2023	807.912	3,18%	44,58	43,8901	45,565	45,41
06/06/2023	643.939	-1,03%	44,58	43,93	44,82	44,01
05/06/2023	271.772	-1,75%	44,95	44,47	45,265	44,47
02/06/2023	322.379	2,21%	44,59	44,31	45,31	45,26
01/06/2023	348.976	-0,36%	45,08	44,015	44,71	44,28
31/05/2023	308.617	0,76%	44,96	45,11	45,60	45,15
30/05/2023	308.617	0,76%	44,96	45,11	45,60	45,15
29/05/2023	241.918	1,22%	44,40	44,10	44,915	44,81
26/05/2023	241.918	1,22%	44,40	44,10	44,915	44,81
25/05/2023	590.009	-0,70%	44,60	44,24	44,81	44,27
24/05/2023	382.860	-1,15%	45,01	44,47	45,32	44,58
23/05/2023	548.794	0,40%	44,98	44,77	45,45	45,10