BiG | O banco que entende os seus valores.

CubeSmart (CUBE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	678.044	-0,35%	38,80	38,76	40,60	39,57
22/04/2025	921.537	3,41%	39,30	38,01	39,91	39,71
21/04/2025	424.209	-2,96%	39,52	38,01	39,52	38,40
17/04/2025	442.687	2,86%	38,57	38,23	39,75	39,57
16/04/2025	371.880	-0,16%	38,39	38,1101	38,97	38,47
15/04/2025	735.925	0,57%	38,39	38,1101	38,92	38,53
14/04/2025	1.169.931	1,62%	37,83	37,87	38,45	38,31
11/04/2025	1.465.522	1,75%	36,65	36,03	37,71	37,70
10/04/2025	1.061.071	-2,81%	37,78	35,88	38,26	37,05
09/04/2025	1.151.339	6,27%	34,96	34,30	38,16	38,12
08/04/2025	1.176.556	-4,19%	38,27	35,60	38,23	35,88
07/04/2025	1.060.021	-5,31%	41,76	37,105	39,26	37,44
04/04/2025	1.621.862	-3,77%	41,76	39,37	40,995	39,54
03/04/2025	728.891	-2,17%	41,76	40,86	42,26	41,09
02/04/2025	905.688	-0,10%	42,59	41,32	42,245	41,99
01/04/2025	2.088.161	-0,38%	42,59	41,66	42,79	42,03
31/03/2025	1.071.455	1,55%	42,35	42,16	42,96	42,19
28/03/2025	554.648	1,08%	41,66	41,39	42,06	42,06
27/03/2025	455.980	0,31%	41,66	41,47	42,32	41,61
26/03/2025	674.000	0,97%	41,14	41,06	41,61	41,47
25/03/2025	683.917	-1,58%	41,58	40,70	41,66	41,07
24/03/2025	670.891	0,29%	41,78	41,57	42,35	41,73
21/03/2025	503.812	-1,10%	42,045	41,39	41,99	41,61
20/03/2025	730.227	0,19%	42,045	41,80	42,485	42,07
19/03/2025	816.778	-0,73%	42,18	41,535	42,6052	41,99
18/03/2025	568.397	0,40%	42,24	41,84	42,43	42,30
17/03/2025	469.233	1,03%	41,52	41,71	42,43	42,10
14/03/2025	637.303	2,31%	41,035	40,72	41,735	41,67
13/03/2025	1.301.030	-2,04%	41,49	40,73	42,72	40,73
12/03/2025	715.392	-1,24%	42,11	41,44	42,13	41,58
11/03/2025	1.087.994	-1,54%	42,92	41,92	42,93	42,10
10/03/2025	1.167.065	-0,41%	42,92	42,76	43,81	42,76
07/03/2025	1.451.731	1,63%	42,21	42,02	43,215	42,95
06/03/2025	747.458	-0,47%	42,82	41,81	42,53	42,26
05/03/2025	924.460	1,58%	42,33	41,2135	42,56	42,46
04/03/2025	1.420.058	-1,02%	42,33	41,73	42,85	41,80
03/03/2025	1.485.813	2,14%	42,48	41,045	42,61	42,23
28/02/2025	1.798.498	-3,01%	42,48	40,695	41,56	41,28
27/02/2025	1.095.562	0,52%	42,48	42,025	42,56	42,53
26/02/2025	1.110.391	-2,13%	41,20	42,075	43,395	42,31
25/02/2025	1.168.144	2,61%	41,20	42,31	43,585	43,23
24/02/2025	958.236	0,79%	41,20	42,11	42,455	42,13
21/02/2025	479.399	-0,41%	41,20	41,57	42,1528	41,80
20/02/2025	468.453	1,67%	41,20	41,045	42,04	41,98
19/02/2025	468.816	-0,77%	41,495	41,16	41,60	41,29
18/02/2025	1.875.190	0,02%	41,41	41,39	41,97	41,61
17/02/2025	0	-1,02%	42,09	41,385	42,57	41,60
14/02/2025	638.419	-1,02%	42,09	41,385	42,57	42,00
13/02/2025	576.744	0,07%	42,13	41,8104	42,2099	42,03
12/02/2025	623.141	-0,73%	41,515	41,32	42,00	42,00
11/02/2025	481.970	0,24%	41,96	41,74	42,48	42,31