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 > >>
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
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