CubeSmart (CUBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	507.743	0,02%	44,92	44,70	45,51	44,92
19/05/2023	277.824	0,29%	45,13	44,615	45,355	44,91
18/05/2023	332.650	-1,37%	45,08	44,57	45,47	44,78
17/05/2023	381.369	0,31%	45,545	45,0798	45,77	45,40
16/05/2023	803.491	-1,27%	45,66	45,25	45,835	45,26
15/05/2023	553.250	-0,63%	45,34	45,65	46,34	45,84
12/05/2023	568.554	1,70%	45,34	45,27	46,13	46,13
11/05/2023	537.869	-1,80%	46,08	45,265	46,07	45,36
10/05/2023	448.393	0,37%	46,26	45,6332	46,47	46,19
09/05/2023	668.544	-0,84%	46,19	45,60	46,395	46,02
08/05/2023	445.506	0,76%	46,06	45,73	46,56	46,41
05/05/2023	447.768	2,36%	45,35	45,50	46,26	46,06
04/05/2023	578.087	2,51%	44,00	43,99	45,31	45,00
03/05/2023	642.243	-0,59%	44,22	43,525	44,8135	43,90
02/05/2023	552.016	-1,69%	44,58	43,6545	44,83	44,16
01/05/2023	889.358	-1,25%	45,50	44,34	45,77	44,92
28/04/2023	878.585	0,33%	45,97	44,90	46,16	45,49
27/04/2023	1.161.679	0,60%	45,16	44,72	45,46	45,34
26/04/2023	535.803	-0,90%	45,48	44,90	45,719	45,07
25/04/2023	1.042.878	-1,88%	46,25	45,47	46,255	45,48
24/04/2023	656.206	1,16%	46,145	45,66	46,385	46,35
21/04/2023	520.433	0,37%	45,88	45,545	46,225	45,82
20/04/2023	918.979	-1,21%	45,87	45,335	45,96	45,65
19/04/2023	1.939.307	0,28%	46,06	45,80	46,475	46,21
18/04/2023	1.637.683	-1,22%	46,44	45,925	47,345	46,08
17/04/2023	825.067	1,26%	46,07	45,50	46,76	46,65
14/04/2023	1.407.900	-1,60%	46,96	45,855	47,84	46,07
13/04/2023	908.339	-2,84%	47,64	46,70	47,66	46,82
12/04/2023	428.618	-0,60%	48,805	48,17	48,905	48,19
11/04/2023	1.063.534	0,90%	48,14	47,89	48,715	48,48
10/04/2023	718.945	0,52%	47,74	47,50	48,05	48,05
06/04/2023	1.054.996	0,55%	47,645	46,74	47,85	47,80
05/04/2023	672.355	-0,44%	47,61	47,02	47,955	47,54
04/04/2023	1.121.198	0,59%	47,25	47,07	47,90	47,75
03/04/2023	1.917.351	2,70%	46,72	46,54	48,295	47,47
31/03/2023	650.361	2,64%	45,285	45,21	46,25	46,22
30/03/2023	585.101	1,07%	45,56	45,295	45,83	45,52
29/03/2023	453.378	2,34%	44,21	44,27	45,18	45,04
28/03/2023	705.767	-2,09%	44,86	43,74	45,0004	44,01
27/03/2023	769.997	-0,38%	45,09	44,84	45,555	44,95
24/03/2023	1.088.399	2,20%	44,11	44,00	45,12	45,12
23/03/2023	609.808	-0,41%	44,44	43,98	45,19	44,15
22/03/2023	1.273.787	-3,99%	45,79	44,24	45,72	44,33
21/03/2023	845.710	-1,95%	47,50	45,64	47,39	46,17
20/03/2023	491.774	1,58%	46,35	46,31	47,21	47,09
17/03/2023	593.386	-0,62%	46,64	46,11	46,885	46,36
16/03/2023	1.148.909	0,73%	46,24	45,325	46,75	46,65
15/03/2023	1.090.804	-1,20%	46,52	45,48	46,80	46,31
14/03/2023	766.780	0,73%	46,98	46,43	47,4525	46,87
13/03/2023	909.612	2,00%	45,43	45,32	47,36	46,53
10/03/2023	2.250.466	0,36%	46,88	45,32	46,845	46,89
09/03/2023	529.538	-1,50%	47,58	46,68	47,895	46,72
08/03/2023	573.480	0,00%	47,29	47,15	47,90	47,43
07/03/2023	480.965	-1,13%	48,05	47,07	48,175	47,43
06/03/2023	547.566	-1,40%	48,54	47,85	48,81	47,97
03/03/2023	752.296	2,38%	47,73	47,89	48,695	48,65
02/03/2023	592.626	1,60%	46,67	46,33	47,53	47,52
01/03/2023	955.533	-0,47%	47,09	45,76	46,845	46,77
28/02/2023	1.339.068	0,69%	46,71	46,58	47,845	46,99
27/02/2023	1.602.201	2,08%	46,29	45,48	46,80	46,67
24/02/2023	1.878.756	3,53%	45,25	44,54	46,4895	45,72
23/02/2023	1.251.570	0,89%	44,195	43,81	44,44	44,16
22/02/2023	589.829	-2,88%	45,20	43,575	45,26	43,77
21/02/2023	656.830	-0,55%	45,14	44,735	45,175	45,07
20/02/2023	1.043.081	-0,18%	45,38	44,73	45,50	45,32
17/02/2023	1.043.081	-0,18%	45,38	44,73	45,50	45,32
16/02/2023	735.722	-1,71%	45,56	45,1744	45,86	45,40
15/02/2023	1.292.611	1,85%	45,19	45,01	46,24	46,19
14/02/2023	810.546	-1,80%	46,04	45,32	46,51	45,35
13/02/2023	1.425.088	1,12%	45,67	45,52	46,36	46,18
10/02/2023	1.248.424	-0,57%	45,685	44,92	45,9164	45,67
09/02/2023	1.252.293	-3,47%	47,49	45,83	47,77	45,93
08/02/2023	1.804.968	-1,92%	48,43	47,56	48,51	47,58
07/02/2023	1.514.762	0,64%	47,79	47,416	48,77	48,51
06/02/2023	1.774.421	3,61%	46,95	46,87	48,48	48,20
03/02/2023	630.813	-0,79%	46,23	45,58	46,53	46,52
02/02/2023	627.208	3,03%	45,99	45,97	47,28	46,89
01/02/2023	869.569	-0,61%	45,64	44,45	45,74	45,51
31/01/2023	1.217.104	3,57%	44,17	44,15	45,855	45,79
30/01/2023	813.798	-1,12%	43,95	43,99	44,75	44,21
27/01/2023	540.833	1,98%	43,77	43,72	44,88	44,71
26/01/2023	581.422	0,99%	43,63	43,36	43,8683	43,84
25/01/2023	957.780	-0,44%	43,44	43,24	43,65	43,41
24/01/2023	1.605.825	0,60%	43,39	43,2996	43,965	43,60
23/01/2023	1.057.311	1,67%	42,64	42,27	43,46	43,34
20/01/2023	447.093	0,85%	42,06	41,77	42,63	42,63
19/01/2023	875.119	0,98%	41,68	41,655	42,44	42,27
18/01/2023	1.136.164	-1,25%	42,60	41,83	42,945	41,86
17/01/2023	1.208.784	1,61%	41,98	41,625	42,445	42,39
16/01/2023	928.340	-1,70%	42,04	41,505	42,4318	41,72
13/01/2023	928.340	-1,70%	42,04	41,505	42,4318	41,72
12/01/2023	407.589	0,83%	42,35	41,82	42,58	42,44
11/01/2023	839.501	5,04%	40,63	40,47	42,10	42,09
10/01/2023	513.960	-0,47%	40,135	39,40	40,18	40,07
09/01/2023	1.037.103	2,18%	39,56	39,2284	40,42	40,26
06/01/2023	888.469	1,00%	39,11	38,875	39,61	39,36
05/01/2023	1.030.788	-1,22%	39,05	38,32	39,15	38,97
04/01/2023	1.350.499	0,28%	39,515	39,285	40,35	39,45
03/01/2023	1.129.068	-2,26%	39,95	38,92	40,30	39,34
02/01/2023	429.072	-1,01%	40,49	39,785	40,61	40,25