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 > >>
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
10/02/2025	455.957	-0,40%	42,48	42,00	42,61	42,21
07/02/2025	406.876	-0,02%	42,44	41,91	42,58	42,38
06/02/2025	449.888	0,67%	42,24	42,03	42,46	42,39
05/02/2025	573.626	1,96%	41,12	41,5224	42,42	42,11
04/02/2025	505.781	-0,48%	41,12	40,95	41,78	41,30
03/02/2025	642.652	-0,48%	41,33	40,98	41,929	41,50
31/01/2025	1.004.423	-0,64%	41,815	41,45	42,31	41,70
30/01/2025	479.832	1,16%	42,10	41,615	42,425	41,97
29/01/2025	390.901	-1,17%	42,10	41,06	42,19	41,49
28/01/2025	629.797	-1,71%	42,10	41,78	42,53	41,98
27/01/2025	897.659	2,42%	42,10	42,06	43,03	42,71
24/01/2025	916.272	1,41%	41,17	40,14	42,26	41,70
23/01/2025	1.340.039	1,01%	40,75	40,14	41,16	41,12
22/01/2025	749.564	-1,86%	41,09	40,66	41,3471	40,71
21/01/2025	1.737.358	0,29%	41,39	39,80	41,665	41,48
20/01/2025	0	-0,31%	41,42	41,23	41,69	41,36
17/01/2025	662.710	-0,31%	41,42	41,23	41,69	41,365
16/01/2025	644.808	2,44%	40,62	40,41	41,5685	41,49
15/01/2025	1.067.089	-0,37%	41,55	40,39	41,81	40,50
14/01/2025	729.906	0,49%	41,39	40,625	41,01	40,65
13/01/2025	1.492.271	0,55%	41,39	39,80	40,53	40,45
10/01/2025	1.006.288	-2,66%	41,39	40,15	41,267	40,23
09/01/2025	625.754	0,19%	41,39	40,86	41,41	41,33
08/01/2025	573.792	-0,58%	41,39	40,86	41,6475	41,6475
07/01/2025	597.217	5,42%	41,39	41,28	41,99	41,57
06/01/2025	464.525	-2,27%	41,56	41,25	42,29	41,36
03/01/2025	399.488	1,73%	41,56	41,53	42,33	42,32
02/01/2025	473.066	-1,73%	42,16	41,405	42,34	41,60
31/12/2024	0	1,21%	42,545	42,33	42,935	42,33
30/12/2024	408.559	-0,56%	42,78	41,99	42,84	42,84
27/12/2024	412.680	-1,25%	42,78	42,415	43,20	42,58
26/12/2024	409.711	-0,21%	42,72	42,60	43,48	43,12
24/12/2024	0	1,57%	42,345	42,62	43,305	43,21
23/12/2024	425.549	0,33%	42,345	42,15	42,87	42,80
20/12/2024	890.031	2,20%	43,28	41,85	43,305	42,66
19/12/2024	1.156.456	-3,63%	43,28	41,715	43,73	41,74
18/12/2024	0	-4,90%	45,55	43,28	45,555	43,31
17/12/2024	437.874	-0,76%	45,55	45,41	46,09	45,54
16/12/2024	438.021	-0,82%	46,35	45,86	46,54	45,89
13/12/2024	515.771	-0,37%	46,37	46,0101	46,63	46,27
12/12/2024	654.948	-0,43%	47,00	46,40	47,07	46,44
11/12/2024	665.455	-0,49%	47,00	46,085	47,10	46,64
10/12/2024	513.387	-1,49%	47,50	46,70	47,50	46,87
09/12/2024	467.195	0,21%	47,46	47,245	47,7557	47,58
06/12/2024	867.092	-0,11%	47,74	47,03	47,68	47,48
05/12/2024	803.856	-0,92%	47,70	47,19	47,8786	47,53
04/12/2024	476.810	-0,75%	48,12	47,64	48,29	47,97
03/12/2024	511.214	-1,83%	49,15	48,255	49,15	48,33
02/12/2024	536.103	-0,65%	48,53	48,53	49,755	49,24