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 > >>
12/09/2025	507.949	-1,03%	41,62	41,06	41,68	41,19
11/09/2025	560.049	2,24%	40,61	40,61	41,69	41,63
10/09/2025	887.898	-0,04%	40,73	40,56	41,06	40,72
09/09/2025	1.067.743	-1,01%	41,03	40,43	41,30	40,73
08/09/2025	705.584	-1,43%	41,74	40,675	42,18	41,15
05/09/2025	801.818	1,86%	40,98	40,98	42,04	41,74
04/09/2025	647.232	0,34%	40,84	40,35	41,07	40,98
03/09/2025	905.936	2,38%	40,31	39,77	40,89	40,84
02/09/2025	493.122	-2,52%	40,92	39,80	40,92	39,89
29/08/2025	582.888	0,71%	40,69	40,51	40,93	40,92
28/08/2025	697.411	-0,12%	40,93	40,28	40,93	40,63
27/08/2025	770.859	1,22%	40,41	40,205	40,80	40,71
26/08/2025	704.058	-0,43%	41,28	40,12	41,28	40,22
25/08/2025	526.779	-1,70%	40,557	40,38	41,1015	40,40
22/08/2025	605.826	2,72%	40,02	40,02	41,41	41,09
21/08/2025	469.420	0,13%	39,62	39,62	40,08	40,02
20/08/2025	588.278	0,04%	39,90	39,90	40,56	39,97
19/08/2025	477.061	2,41%	39,10	39,10	40,11	39,96
18/08/2025	502.993	-1,27%	39,83	38,92	39,83	39,00
15/08/2025	520.446	0,56%	39,28	39,26	39,79	39,50
14/08/2025	943.196	-0,66%	39,49	38,9292	39,505	39,28
13/08/2025	764.746	1,75%	38,86	38,25	39,59	39,54
12/08/2025	698.163	0,39%	39,49	38,51	39,49	38,86
11/08/2025	722.358	-0,31%	38,71	38,355	38,9099	38,71
08/08/2025	651.749	-1,70%	39,16	38,78	39,66	38,83
07/08/2025	675.159	0,00%	40,06	39,17	40,06	39,50
06/08/2025	443.244	-0,40%	39,95	39,36	39,95	39,50
05/08/2025	799.976	-0,15%	39,83	39,30	39,83	39,66
04/08/2025	721.873	-0,48%	40,99	39,555	40,99	39,72
01/08/2025	1.905.213	2,54%	39,03	38,47	40,15	39,90
31/07/2025	3.015.865	-5,38%	40,49	38,58	41,91	38,91
30/07/2025	957.940	-1,15%	43,11	40,925	43,11	41,12
29/07/2025	970.319	1,81%	41,275	40,76	41,64	41,64
28/07/2025	889.268	-1,23%	41,40	40,83	41,54	40,90
25/07/2025	605.107	-0,10%	41,46	41,06	41,77	41,41
24/07/2025	818.430	-0,17%	41,76	41,26	42,04	41,45
23/07/2025	885.202	-0,53%	41,125	40,9101	42,04	41,52
22/07/2025	1.093.066	1,81%	41,17	40,80	41,90	41,74
21/07/2025	604.241	-0,20%	41,25	40,95	41,5297	41,00
18/07/2025	782.662	0,56%	41,39	40,50	41,515	41,08
17/07/2025	886.025	-1,04%	41,515	40,84	41,575	40,85
16/07/2025	994.583	0,07%	42,17	40,87	42,24	41,28
15/07/2025	740.507	-2,18%	42,44	41,24	42,63	41,25
14/07/2025	894.288	-0,38%	41,9701	41,9701	42,61	42,17
11/07/2025	1.355.037	0,07%	42,44	41,63	42,86	42,33
10/07/2025	708.285	-0,38%	42,30	42,07	42,86	42,30
09/07/2025	976.608	-0,33%	42,36	42,10	43,03	42,46
08/07/2025	486.820	0,07%	43,265	42,18	43,545	42,60
07/07/2025	551.875	-1,78%	43,50	42,4129	43,53	42,57
04/07/2025	435.631	3,16%	42,99	42,97	44,38	43,34
03/07/2025	435.631	3,16%	42,545	42,50	44,38	43,40
02/07/2025	976.144	0,99%	41,92	41,785	43,25	43,02
01/07/2025	647.452	1,50%	42,31	41,51	43,25	42,61
30/06/2025	809.965	0,31%	42,5299	41,51	42,56	41,98
27/06/2025	583.460	0,13%	42,16	41,793	43,075	42,37
26/06/2025	733.630	0,36%	42,74	41,793	44,00	42,28
25/06/2025	1.024.941	-2,27%	42,715	42,00	43,32	42,13
24/06/2025	1.052.927	0,51%	42,38	42,01	43,32	43,11
23/06/2025	611.938	1,23%	42,37	42,3204	42,9794	42,89
20/06/2025	953.740	-0,82%	42,85	42,26	43,24	42,37
19/06/2025	554.612	-0,68%	43,02	42,57	43,24	42,71
18/06/2025	543.206	-0,63%	42,995	42,57	43,30	42,70
17/06/2025	518.477	-0,28%	43,13	42,26	43,52	42,98
16/06/2025	623.418	0,23%	42,915	42,835	43,52	43,10
13/06/2025	557.855	-0,83%	43,21	42,72	43,62	43,00
12/06/2025	807.276	0,09%	43,74	42,943	44,13	43,36
11/06/2025	426.869	-0,80%	43,355	43,14	44,13	43,32
10/06/2025	525.308	0,90%	43,235	42,95	44,00	43,67
09/06/2025	684.841	0,02%	44,00	42,95	44,00	43,28
06/06/2025	1.174.144	1,43%	42,66	42,372	43,335	43,27
05/06/2025	542.436	0,05%	42,41	42,32	43,16	42,66
04/06/2025	728.364	0,09%	43,03	42,32	43,00	42,64
03/06/2025	700.777	-1,50%	42,435	42,215	43,42	42,60
02/06/2025	616.422	1,15%	43,41	42,21	43,41	43,25
30/05/2025	463.540	0,16%	42,105	41,91	42,93	42,76
29/05/2025	1.175.948	1,57%	41,88	41,46	43,74	42,70
28/05/2025	980.911	0,38%	41,67	41,13	42,04	42,04
27/05/2025	1.074.878	1,36%	40,00	40,00	41,885	41,88
23/05/2025	593.743	0,12%	41,45	40,68	41,48	41,32
22/05/2025	804.805	-0,72%	43,16	40,68	43,21	41,27
21/05/2025	890.762	-4,26%	43,365	41,385	44,38	41,57
20/05/2025	1.215.005	-0,37%	43,335	43,03	43,90	43,42
19/05/2025	887.009	-0,23%	43,50	43,03	43,70	43,58
16/05/2025	783.473	2,37%	42,52	41,00	43,70	43,68
15/05/2025	605.294	0,92%	42,45	41,86	42,68	42,67
14/05/2025	935.423	-0,87%	43,205	41,86	43,475	42,28
13/05/2025	1.103.014	-0,65%	42,99	42,23	44,00	42,65
12/05/2025	957.934	0,61%	43,54	42,35	43,54	42,93
09/05/2025	612.212	0,50%	42,335	41,7398	43,54	42,67
08/05/2025	1.065.805	0,69%	42,095	41,745	42,73	42,46
07/05/2025	1.060.603	0,38%	42,27	41,96	42,9246	42,17
06/05/2025	1.277.342	-1,87%	42,43	41,92	43,07	42,01
05/05/2025	1.422.242	0,56%	41,50	41,50	43,03	42,81
02/05/2025	1.527.779	3,96%	40,725	40,27	43,08	42,57
01/05/2025	1.057.962	0,69%	39,385	39,16	41,36	40,95
30/04/2025	1.252.331	3,30%	39,47	39,04	40,72	40,67
29/04/2025	1.271.543	-0,68%	39,70	39,04	39,94	39,35
28/04/2025	1.252.214	-0,45%	40,86	39,08	40,86	39,62
25/04/2025	576.823	-0,38%	39,675	39,37	40,49	39,80
24/04/2025	826.527	0,96%	39,82	39,26	40,40	39,95