Cotação atual, histórico e gráfico do papel: A1UT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações A1UT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/04/2026	0,29%	0,90	306,89	306,89	306,89	306,89	306	1
02/04/2026	-0,49%	-1,52	305,99	305,99	305,99	305,99	305	1
01/04/2026	-1,00%	-3,10	307,51	307,51	307,51	307,51	307	1
31/03/2026	2,93%	8,84	310,61	310,61	310,61	310,61	310	1
27/03/2026	-3,83%	-12,02	301,77	301,77	301,77	301,77	905	1
26/03/2026	1,74%	5,36	313,79	313,79	313,79	313,79	313	1
25/03/2026	-2,15%	-6,78	308,43	308,43	308,43	308,43	616	1

24/03/2026	-3,51%	-11,48	315,21	315,21	315,21	315,21	630	1
23/03/2026	-0,21%	-0,68	326,69	326,69	326,69	326,69	1K	1
20/03/2026	1,01%	3,28	327,37	327,37	327,37	327,37	654	1
19/03/2026	-0,61%	-1,98	324,09	333,39	324,09	333,39	4K	3
18/03/2026	-1,28%	-4,22	326,07	326,07	326,07	326,07	1K	1
17/03/2026	0,80%	2,63	330,29	330,29	330,29	330,29	2K	1
16/03/2026	-1,50%	-4,99	327,66	332,60	327,66	332,60	2K	2
13/03/2026	1,59%	5,22	332,65	329,00	329,00	332,65	19K	2
12/03/2026	1,07%	3,46	327,43	331,73	327,43	331,73	2K	2
11/03/2026	-1,47%	-4,82	323,97	323,54	323,54	323,97	647	2
10/03/2026	-3,74%	-12,78	328,79	329,68	328,79	329,68	2K	2
06/03/2026	-1,51%	-5,23	341,57	343,20	341,57	343,20	7K	2
05/03/2026	3,44%	11,54	346,80	346,80	346,80	346,80	2K	1
04/03/2026	0,25%	0,85	335,26	335,26	335,26	335,26	2K	1
03/03/2026	4,40%	14,08	334,41	331,83	331,83	334,41	24K	3
02/03/2026	1,79%	5,63	320,33	312,32	312,32	320,33	6K	3
27/02/2026	5,08%	15,20	314,70	311,70	311,70	316,79	58K	5
26/02/2026	3,87%	11,15	299,50	299,16	299,16	299,50	144K	4
25/02/2026	0,82%	2,35	288,35	286,00	283,24	288,35	13K	3
24/02/2026	1,40%	3,96	286,00	286,00	286,00	286,00	3K	2
23/02/2026	-4,03%	-11,83	282,04	281,72	280,00	282,04	1K	3
20/02/2026	-1,47%	-4,39	293,87	298,23	293,87	299,04	891	3
19/02/2026	-0,53%	-1,58	298,26	298,26	298,26	298,26	596	1
18/02/2026	-1,02%	-3,10	299,84	299,86	299,84	299,86	1K	2
13/02/2026	3,27%	9,58	302,94	293,36	293,36	304,04	7K	5
12/02/2026	-2,92%	-8,83	293,36	302,20	293,36	302,20	272K	6
11/02/2026	-3,74%	-11,73	302,19	300,00	298,50	302,19	4K	5
10/02/2026	0,16%	0,51	313,92	314,00	313,92	314,00	2K	2
09/02/2026	0,40%	1,24	313,41	313,41	313,41	313,41	626	1
06/02/2026	-0,08%	-0,25	312,17	311,24	310,08	313,41	10K	31
05/02/2026	-2,23%	-7,14	312,42	312,42	312,42	312,42	312	1
04/02/2026	0,63%	1,99	319,56	314,39	311,33	319,56	23K	4
03/02/2026	-6,60%	-22,43	317,57	321,01	316,87	321,01	21K	3
02/02/2026	2,93%	9,67	340,00	340,00	340,00	340,00	3K	1
30/01/2026	-0,16%	-0,52	330,33	330,85	330,33	330,85	4K	2
29/01/2026	-5,12%	-17,85	330,85	343,63	330,85	343,63	4K	3
28/01/2026	0,00%	0,00	348,70	350,25	348,70	350,25	1K	2
27/01/2026	-1,54%	-5,47	348,70	348,70	348,70	348,70	697	1
26/01/2026	0,39%	1,37	354,17	354,17	354,17	354,17	1K	1
23/01/2026	-0,64%	-2,26	352,80	352,80	352,80	352,80	11K	1
22/01/2026	4,13%	14,09	355,06	355,64	349,44	355,64	223K	5
21/01/2026	-0,33%	-1,13	340,97	340,85	340,85	340,97	4K	2
20/01/2026	-2,29%	-8,01	342,10	347,82	342,10	347,82	1K	2
15/01/2026	-0,56%	-1,96	350,11	350,11	350,11	350,11	350	1
14/01/2026	-5,94%	-22,24	352,07	363,96	352,07	363,96	4K	3
12/01/2026	1,00%	3,72	374,31	369,94	369,94	374,31	4K	2
09/01/2026	-0,48%	-1,80	370,59	372,39	370,59	372,39	742	2
08/01/2026	-6,11%	-24,22	372,39	372,15	372,15	372,39	2K	2
07/01/2026	0,57%	2,24	396,61	396,61	396,61	396,61	396	1
06/01/2026	0,75%	2,95	394,37	394,37	394,37	394,37	394	1
05/01/2026	0,80%	3,09	391,42	391,42	391,42	391,42	391	1
02/01/2026	-6,04%	-24,95	388,33	388,33	388,33	388,33	2K	2
30/12/2025	-1,56%	-6,55	413,28	413,28	413,28	413,28	1K	1
29/12/2025	0,59%	2,46	419,83	416,25	416,25	419,83	6K	2
26/12/2025	1,54%	6,31	417,37	417,37	417,37	417,37	417	1
23/12/2025	-1,79%	-7,48	411,06	411,06	411,06	411,06	822	1
22/12/2025	0,45%	1,89	418,54	418,54	418,54	418,54	2K	1
19/12/2025	1,33%	5,45	416,65	414,71	414,71	416,65	1K	2
18/12/2025	1,38%	5,60	411,20	411,20	411,20	411,20	2K	1
17/12/2025	1,50%	6,00	405,60	405,21	405,21	405,60	1K	3
16/12/2025	-0,10%	-0,40	399,60	401,76	399,60	401,76	82K	3
15/12/2025	-3,55%	-14,74	400,00	404,00	400,00	404,00	334K	5
10/12/2025	1,37%	5,60	414,74	414,74	414,74	414,74	414	1
09/12/2025	0,43%	1,75	409,14	409,14	409,14	409,14	2K	1
08/12/2025	-2,30%	-9,58	407,39	410,89	407,39	410,89	7K	2
05/12/2025	2,58%	10,49	416,97	416,97	416,97	416,97	3K	1
04/12/2025	0,00%	0,02	406,48	406,48	404,25	406,48	8K	3
03/12/2025	0,42%	1,71	406,46	407,31	404,79	408,13	697K	858
01/12/2025	0,18%	0,74	404,75	404,75	404,75	404,75	1K	1
28/11/2025	0,78%	3,12	404,01	404,01	404,01	404,01	404	1
26/11/2025	0,58%	2,32	400,89	399,60	399,60	400,89	81K	3
25/11/2025	2,09%	8,16	398,57	399,59	398,57	399,60	80K	4
24/11/2025	-0,93%	-3,66	390,41	390,41	390,41	390,41	1K	1
21/11/2025	1,35%	5,23	394,07	394,07	394,07	394,07	2K	1
19/11/2025	-0,38%	-1,49	388,84	388,84	388,84	388,84	388	1
18/11/2025	0,44%	1,70	390,33	390,33	390,33	390,33	780	1
17/11/2025	-2,31%	-9,17	388,63	388,63	388,63	388,63	388	1
14/11/2025	1,21%	4,75	397,80	397,80	397,80	397,80	795	1
13/11/2025	-1,61%	-6,43	393,05	395,63	393,05	395,63	1K	2
12/11/2025	0,17%	0,68	399,48	399,48	399,48	399,48	2K	1
11/11/2025	0,55%	2,17	398,80	398,80	398,80	398,80	2K	1
07/11/2025	-1,79%	-7,22	396,63	396,63	396,63	396,63	396	1
05/11/2025	-0,48%	-1,93	403,85	390,00	390,00	403,85	14K	4
04/11/2025	-0,33%	-1,35	405,78	407,13	405,78	407,13	9K	2
03/11/2025	0,68%	2,73	407,13	407,13	407,13	407,13	2K	2
30/10/2025	1,25%	4,99	404,40	406,10	404,00	406,10	85K	10
29/10/2025	-7,11%	-30,59	399,41	399,41	399,41	399,41	399	1
28/10/2025	1,87%	7,90	430,00	430,00	430,00	430,00	3K	1
24/10/2025	1,21%	5,04	422,10	422,75	422,10	422,75	2K	2
23/10/2025	-0,07%	-0,30	417,06	417,06	417,06	417,06	2K	1
21/10/2025	1,29%	5,32	417,36	416,46	416,46	417,36	5K	2
17/10/2025	0,53%	2,16	412,04	410,69	410,69	412,04	2K	2
16/10/2025	-2,80%	-11,80	409,88	409,88	409,88	409,88	819	1
14/10/2025	0,61%	2,56	421,68	414,13	414,13	421,68	7K	3
13/10/2025	0,38%	1,58	419,12	419,12	419,12	419,12	88K	1
10/10/2025	-0,12%	-0,51	417,54	417,54	417,54	417,54	2K	1
09/10/2025	0,73%	3,05	418,05	418,05	418,05	418,05	418	1
08/10/2025	-3,68%	-15,84	415,00	419,52	413,69	419,52	342K	5
06/10/2025	2,61%	10,94	430,84	430,84	430,84	430,84	861	1
01/10/2025	0,00%	0,00	419,90	419,90	419,90	419,90	839	1
30/09/2025	-2,35%	-10,10	419,90	425,27	419,90	425,27	3K	2
25/09/2025	-0,60%	-2,58	430,00	430,00	430,00	430,00	1K	1
24/09/2025	1,11%	4,73	432,58	432,58	432,58	432,58	865	1
23/09/2025	-1,39%	-6,02	427,85	427,85	427,85	427,85	855	1
22/09/2025	1,31%	5,59	433,87	433,87	433,87	433,87	3K	1
19/09/2025	-0,20%	-0,86	428,28	428,28	428,28	428,28	428	1
18/09/2025	1,73%	7,31	429,14	429,14	429,14	429,14	429	1
16/09/2025	-0,81%	-3,44	421,83	421,83	421,83	421,83	421	1
15/09/2025	-0,77%	-3,29	425,27	425,70	425,27	425,70	2K	2
12/09/2025	-2,01%	-8,81	428,56	428,56	428,56	428,56	1K	1
11/09/2025	-0,30%	-1,31	437,37	437,37	437,37	437,37	437	1
10/09/2025	-0,27%	-1,19	438,68	440,44	438,68	440,44	8K	3
09/09/2025	-0,46%	-2,02	439,87	442,25	439,87	442,25	5K	2
08/09/2025	-0,02%	-0,10	441,89	442,33	441,89	442,33	21K	2
05/09/2025	1,71%	7,45	441,99	441,99	441,99	441,99	4K	2
04/09/2025	-1,69%	-7,45	434,54	434,54	434,54	434,54	32K	1
03/09/2025	3,10%	13,28	441,99	441,99	441,99	441,99	5K	1
02/09/2025	1,01%	4,27	428,71	428,71	428,71	428,71	857	1
29/08/2025	6,80%	27,03	424,44	440,00	421,58	442,77	93K	11
28/08/2025	2,19%	8,53	397,41	397,41	397,41	397,41	12K	2
27/08/2025	0,86%	3,33	388,88	388,88	388,88	388,88	13K	1
26/08/2025	-2,24%	-8,85	385,55	385,55	385,55	385,55	17K	2
22/08/2025	0,00%	0,00	394,40	394,40	394,40	394,40	394	1
21/08/2025	0,53%	2,06	394,40	394,40	394,40	394,40	394	1
18/08/2025	0,93%	3,60	392,34	392,34	392,34	392,34	392	1
15/08/2025	1,28%	4,92	388,74	388,74	388,74	388,74	777	1
14/08/2025	-	-	383,82	383,82	383,82	383,82	1K	1

Date,Open,High,Low,Close,Volume
06-Apr-26,306.89,306.89,306.89,306.89,306
02-Apr-26,305.99,305.99,305.99,305.99,305
01-Apr-26,307.51,307.51,307.51,307.51,307
31-Mar-26,310.61,310.61,310.61,310.61,310
27-Mar-26,301.77,301.77,301.77,301.77,905
26-Mar-26,313.79,313.79,313.79,313.79,313
25-Mar-26,308.43,308.43,308.43,308.43,616
24-Mar-26,315.21,315.21,315.21,315.21,630
23-Mar-26,326.69,326.69,326.69,326.69,1306
20-Mar-26,327.37,327.37,327.37,327.37,654
19-Mar-26,333.39,333.39,324.09,324.09,4308
18-Mar-26,326.07,326.07,326.07,326.07,1304
17-Mar-26,330.29,330.29,330.29,330.29,1651
16-Mar-26,332.60,332.60,327.66,327.66,1653
13-Mar-26,329.00,332.65,329.00,332.65,19443
12-Mar-26,331.73,331.73,327.43,327.43,1981
11-Mar-26,323.54,323.97,323.54,323.97,647
10-Mar-26,329.68,329.68,328.79,328.79,2306
06-Mar-26,343.20,343.20,341.57,341.57,6860
05-Mar-26,346.80,346.80,346.80,346.80,1734
04-Mar-26,335.26,335.26,335.26,335.26,2011
03-Mar-26,331.83,334.41,331.83,334.41,24339
02-Mar-26,312.32,320.33,312.32,320.33,6269
27-Feb-26,311.70,316.79,311.70,314.70,57909
26-Feb-26,299.16,299.50,299.16,299.50,143671
25-Feb-26,286.00,288.35,283.24,288.35,13103
24-Feb-26,286.00,286.00,286.00,286.00,2860
23-Feb-26,281.72,282.04,280.00,282.04,1125
20-Feb-26,298.23,299.04,293.87,293.87,891
19-Feb-26,298.26,298.26,298.26,298.26,596
18-Feb-26,299.86,299.86,299.84,299.84,1499
13-Feb-26,293.36,304.04,293.36,302.94,6658
12-Feb-26,302.20,302.20,293.36,293.36,272201
11-Feb-26,300.00,302.19,298.50,302.19,4491
10-Feb-26,314.00,314.00,313.92,313.92,1569
09-Feb-26,313.41,313.41,313.41,313.41,626
06-Feb-26,311.24,313.41,310.08,312.17,9679
05-Feb-26,312.42,312.42,312.42,312.42,312
04-Feb-26,314.39,319.56,311.33,319.56,23077
03-Feb-26,321.01,321.01,316.87,317.57,20537
02-Feb-26,340.00,340.00,340.00,340.00,3400
30-Jan-26,330.85,330.85,330.33,330.33,3969
29-Jan-26,343.63,343.63,330.85,330.85,4098
28-Jan-26,350.25,350.25,348.70,348.70,1396
27-Jan-26,348.70,348.70,348.70,348.70,697
26-Jan-26,354.17,354.17,354.17,354.17,1416
23-Jan-26,352.80,352.80,352.80,352.80,10936
22-Jan-26,355.64,355.64,349.44,355.06,223296
21-Jan-26,340.85,340.97,340.85,340.97,4090
20-Jan-26,347.82,347.82,342.10,342.10,1385
15-Jan-26,350.11,350.11,350.11,350.11,350
14-Jan-26,363.96,363.96,352.07,352.07,4346
12-Jan-26,369.94,374.31,369.94,374.31,4113
09-Jan-26,372.39,372.39,370.59,370.59,742
08-Jan-26,372.15,372.39,372.15,372.39,1861
07-Jan-26,396.61,396.61,396.61,396.61,396
06-Jan-26,394.37,394.37,394.37,394.37,394
05-Jan-26,391.42,391.42,391.42,391.42,391
02-Jan-26,388.33,388.33,388.33,388.33,2329
30-Dec-25,413.28,413.28,413.28,413.28,1239
29-Dec-25,416.25,419.83,416.25,419.83,6250
26-Dec-25,417.37,417.37,417.37,417.37,417
23-Dec-25,411.06,411.06,411.06,411.06,822
22-Dec-25,418.54,418.54,418.54,418.54,1674
19-Dec-25,414.71,416.65,414.71,416.65,1248
18-Dec-25,411.20,411.20,411.20,411.20,1644
17-Dec-25,405.21,405.60,405.21,405.60,1216
16-Dec-25,401.76,401.76,399.60,399.60,81552
15-Dec-25,404.00,404.00,400.00,400.00,334000
10-Dec-25,414.74,414.74,414.74,414.74,414
09-Dec-25,409.14,409.14,409.14,409.14,2454
08-Dec-25,410.89,410.89,407.39,407.39,6570
05-Dec-25,416.97,416.97,416.97,416.97,2918
04-Dec-25,406.48,406.48,404.25,406.48,7707
03-Dec-25,407.31,408.13,404.79,406.46,697306
01-Dec-25,404.75,404.75,404.75,404.75,1214
28-Nov-25,404.01,404.01,404.01,404.01,404
26-Nov-25,399.60,400.89,399.60,400.89,80721
25-Nov-25,399.59,399.60,398.57,398.57,80317
24-Nov-25,390.41,390.41,390.41,390.41,1171
21-Nov-25,394.07,394.07,394.07,394.07,1576
19-Nov-25,388.84,388.84,388.84,388.84,388
18-Nov-25,390.33,390.33,390.33,390.33,780
17-Nov-25,388.63,388.63,388.63,388.63,388
14-Nov-25,397.80,397.80,397.80,397.80,795
13-Nov-25,395.63,395.63,393.05,393.05,1181
12-Nov-25,399.48,399.48,399.48,399.48,1597
11-Nov-25,398.80,398.80,398.80,398.80,1994
07-Nov-25,396.63,396.63,396.63,396.63,396
05-Nov-25,390.00,403.85,390.00,403.85,13966
04-Nov-25,407.13,407.13,405.78,405.78,8541
03-Nov-25,407.13,407.13,407.13,407.13,1628
30-Oct-25,406.10,406.10,404.00,404.40,85281
29-Oct-25,399.41,399.41,399.41,399.41,399
28-Oct-25,430.00,430.00,430.00,430.00,3440
24-Oct-25,422.75,422.75,422.10,422.10,2111
23-Oct-25,417.06,417.06,417.06,417.06,1668
21-Oct-25,416.46,417.36,416.46,417.36,4581
17-Oct-25,410.69,412.04,410.69,412.04,2056
16-Oct-25,409.88,409.88,409.88,409.88,819
14-Oct-25,414.13,421.68,414.13,421.68,7049
13-Oct-25,419.12,419.12,419.12,419.12,88434
10-Oct-25,417.54,417.54,417.54,417.54,2087
09-Oct-25,418.05,418.05,418.05,418.05,418
08-Oct-25,419.52,419.52,413.69,415.00,341580
06-Oct-25,430.84,430.84,430.84,430.84,861
01-Oct-25,419.90,419.90,419.90,419.90,839
30-Sep-25,425.27,425.27,419.90,419.90,2971
25-Sep-25,430.00,430.00,430.00,430.00,1290
24-Sep-25,432.58,432.58,432.58,432.58,865
23-Sep-25,427.85,427.85,427.85,427.85,855
22-Sep-25,433.87,433.87,433.87,433.87,3470
19-Sep-25,428.28,428.28,428.28,428.28,428
18-Sep-25,429.14,429.14,429.14,429.14,429
16-Sep-25,421.83,421.83,421.83,421.83,421
15-Sep-25,425.70,425.70,425.27,425.27,1702
12-Sep-25,428.56,428.56,428.56,428.56,1285
11-Sep-25,437.37,437.37,437.37,437.37,437
10-Sep-25,440.44,440.44,438.68,438.68,7906
09-Sep-25,442.25,442.25,439.87,439.87,4862
08-Sep-25,442.33,442.33,441.89,441.89,21231
05-Sep-25,441.99,441.99,441.99,441.99,3535
04-Sep-25,434.54,434.54,434.54,434.54,32155
03-Sep-25,441.99,441.99,441.99,441.99,5303
02-Sep-25,428.71,428.71,428.71,428.71,857
29-Aug-25,440.00,442.77,421.58,424.44,92858
28-Aug-25,397.41,397.41,397.41,397.41,11922
27-Aug-25,388.88,388.88,388.88,388.88,12833
26-Aug-25,385.55,385.55,385.55,385.55,16964
22-Aug-25,394.40,394.40,394.40,394.40,394
21-Aug-25,394.40,394.40,394.40,394.40,394
18-Aug-25,392.34,392.34,392.34,392.34,392
15-Aug-25,388.74,388.74,388.74,388.74,777
14-Aug-25,383.82,383.82,383.82,383.82,1151

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: A1UT34