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
24/09/2021	1,62%	6,31	394,68	384,54	384,54	394,68	63K	53
23/09/2021	1,91%	7,27	388,37	381,69	381,69	388,37	2K	3
22/09/2021	2,13%	7,94	381,10	377,04	377,04	381,47	46K	90
21/09/2021	-0,81%	-3,04	373,16	379,62	373,16	379,62	79K	5
20/09/2021	-1,24%	-4,71	376,20	373,54	373,54	378,86	63K	165
17/09/2021	-0,92%	-3,52	380,91	388,36	380,91	388,36	31K	76
16/09/2021	2,42%	9,07	384,43	377,40	376,29	384,43	282K	137
15/09/2021	-3,50%	-13,63	375,36	371,00	371,00	375,36	159K	6
14/09/2021	6,08%	22,31	388,99	367,05	367,04	388,99	13K	21
13/09/2021	-2,55%	-9,61	366,68	380,05	365,00	380,05	249K	19
10/09/2021	0,18%	0,69	376,29	375,80	374,63	378,52	61K	125

09/09/2021	-2,39%	-9,21	375,60	380,00	375,60	385,32	862K	47
08/09/2021	1,40%	5,33	384,81	377,41	377,40	385,17	2M	23
06/09/2021	1,05%	3,93	379,48	378,29	378,29	379,48	28K	3
03/09/2021	2,89%	10,54	375,55	373,70	370,74	379,25	8M	256
02/09/2021	-7,73%	-30,59	365,01	397,80	365,01	397,80	37K	76
01/09/2021	-1,60%	-6,44	395,60	402,04	395,60	406,66	20K	10
31/08/2021	-1,65%	-6,73	402,04	399,34	399,34	404,26	24K	53
30/08/2021	0,00%	0,00	408,77	414,51	403,85	414,51	63K	69
27/08/2021	0,02%	0,10	408,77	412,00	408,77	414,00	28K	32
26/08/2021	-7,89%	-35,03	408,67	414,03	408,67	419,00	179K	81
25/08/2021	-1,30%	-5,85	443,70	449,12	443,70	449,12	106K	226
24/08/2021	-0,79%	-3,60	449,55	455,85	447,10	455,85	83K	116
23/08/2021	0,15%	0,70	453,15	452,71	451,35	456,75	39K	62
20/08/2021	0,71%	3,21	452,45	452,25	449,70	452,70	19K	5
19/08/2021	3,40%	14,78	449,24	447,92	447,92	449,24	4K	3
18/08/2021	2,23%	9,46	434,46	430,86	430,86	436,88	47K	20
17/08/2021	-2,19%	-9,52	425,00	426,99	425,00	429,14	129K	263
16/08/2021	-0,54%	-2,36	434,52	432,52	430,60	434,52	39K	11
13/08/2021	0,00%	0,00	436,88	436,88	433,00	436,88	93K	212
12/08/2021	1,40%	6,02	436,88	433,96	430,86	436,88	83K	185
11/08/2021	-0,08%	-0,34	430,86	431,56	427,86	431,56	74K	5
10/08/2021	-0,81%	-3,52	431,20	438,92	430,76	438,92	129K	288
09/08/2021	-0,59%	-2,59	434,72	437,07	434,28	438,24	27K	39
06/08/2021	2,08%	8,89	437,31	431,72	431,29	438,60	29K	38
05/08/2021	0,33%	1,42	428,42	424,78	424,78	430,00	42K	10
04/08/2021	-0,03%	-0,14	427,00	426,56	426,56	430,43	9K	6
03/08/2021	2,93%	12,14	427,14	421,48	420,42	427,14	7K	6
02/08/2021	-0,70%	-2,94	415,00	413,28	412,34	415,00	77K	8
30/07/2021	3,24%	13,12	417,94	406,70	406,70	419,84	229K	56
29/07/2021	1,10%	4,41	404,82	400,41	400,41	408,00	40K	89
28/07/2021	0,99%	3,94	400,41	403,60	400,41	404,80	136K	52
27/07/2021	-1,62%	-6,53	396,47	398,16	396,47	401,38	29K	71
26/07/2021	-1,23%	-5,00	403,00	403,13	403,00	403,13	15K	2
23/07/2021	1,37%	5,52	408,00	402,43	402,43	409,20	37K	14
22/07/2021	2,58%	10,14	402,48	395,00	394,72	402,48	34K	20
21/07/2021	1,15%	4,46	392,34	393,23	392,34	393,23	1K	2
20/07/2021	3,00%	11,31	387,88	361,00	361,00	387,88	3K	6
19/07/2021	-0,18%	-0,69	376,57	372,39	372,39	376,57	1K	2
16/07/2021	0,09%	0,35	377,26	377,26	377,26	377,26	754	1
15/07/2021	-0,37%	-1,39	376,91	374,55	374,55	377,45	1K	3
14/07/2021	-1,62%	-6,21	378,30	378,96	377,81	379,23	597K	11
13/07/2021	1,96%	7,39	384,51	379,50	379,50	384,51	109K	6
12/07/2021	-2,03%	-7,82	377,12	390,00	377,12	390,00	34K	7
08/07/2021	-1,46%	-5,70	384,94	386,48	384,94	386,48	20K	2
07/07/2021	1,00%	3,85	390,64	386,79	386,79	390,64	8K	4
06/07/2021	3,27%	12,26	386,79	383,30	383,30	387,51	17K	9
05/07/2021	-0,27%	-1,00	374,53	374,47	374,47	380,00	8K	5
02/07/2021	1,44%	5,32	375,53	374,72	374,72	376,66	2K	4
01/07/2021	0,87%	3,18	370,21	370,08	368,43	370,84	63K	101
30/06/2021	0,67%	2,43	367,03	369,96	367,02	372,00	91K	10
29/06/2021	0,76%	2,74	364,60	360,22	360,22	364,60	1M	4
28/06/2021	1,17%	4,17	361,86	360,31	360,31	363,38	24K	35
25/06/2021	1,19%	4,20	357,69	354,31	354,19	358,67	1M	19
24/06/2021	0,01%	0,02	353,49	353,88	352,87	356,85	70K	9
23/06/2021	-0,82%	-2,93	353,47	353,14	351,74	355,49	78K	7
22/06/2021	0,13%	0,45	356,40	356,75	355,70	358,00	298K	226
21/06/2021	0,30%	1,05	355,95	353,50	353,50	356,65	2M	82
18/06/2021	2,11%	7,35	354,90	347,00	342,84	354,90	214K	302
17/06/2021	0,30%	1,05	347,55	345,80	342,30	347,90	9K	7
16/06/2021	-0,26%	-0,90	346,50	347,55	346,50	350,00	16K	5
15/06/2021	-2,13%	-7,56	347,40	355,32	347,40	358,56	7K	5
14/06/2021	0,24%	0,86	354,96	354,00	349,56	354,96	6K	6
11/06/2021	0,37%	1,30	354,10	352,80	352,10	358,70	1M	28
10/06/2021	0,30%	1,05	352,80	352,44	352,44	352,80	1K	3
09/06/2021	-0,01%	-0,05	351,75	351,05	350,35	351,75	12K	6
08/06/2021	1,27%	4,40	351,80	358,00	351,80	358,00	11K	6
07/06/2021	-3,17%	-11,36	347,40	358,76	347,00	358,76	13K	12
04/06/2021	0,76%	2,72	358,76	355,01	352,10	363,30	258K	91
02/06/2021	-2,01%	-7,30	356,04	361,80	356,04	361,80	1K	4
01/06/2021	-3,84%	-14,49	363,34	363,34	363,34	363,34	726	1
31/05/2021	-0,57%	-2,17	377,83	379,27	377,83	379,27	15K	2
28/05/2021	0,34%	1,30	380,00	378,70	375,00	380,00	4K	3
27/05/2021	-2,58%	-10,04	378,70	381,81	378,70	381,81	760	2
26/05/2021	0,71%	2,74	388,74	387,70	387,70	388,74	48K	3
25/05/2021	0,67%	2,58	386,00	383,42	383,42	386,00	2K	2
24/05/2021	1,20%	4,54	383,42	380,38	378,87	383,42	1M	226
21/05/2021	2,48%	9,16	378,88	350,07	350,07	378,88	12K	9
20/05/2021	2,91%	10,44	369,72	369,72	369,72	371,70	14K	5
19/05/2021	-0,89%	-3,24	359,28	356,04	356,04	360,00	9K	6
18/05/2021	0,56%	2,02	362,52	361,00	361,00	364,32	5K	5
17/05/2021	-1,63%	-5,98	360,50	360,01	359,64	360,50	9K	4
14/05/2021	2,08%	7,48	366,48	362,00	358,50	367,80	109K	252
13/05/2021	0,56%	2,00	359,00	352,72	352,72	359,00	3K	4
12/05/2021	-1,38%	-5,00	357,00	357,00	357,00	359,70	10K	4
11/05/2021	-1,09%	-4,00	362,00	357,30	357,30	365,53	5K	5
10/05/2021	-2,40%	-9,00	366,00	370,00	366,00	370,00	21K	11
07/05/2021	2,29%	8,40	375,00	383,10	375,00	383,10	533K	14
06/05/2021	-2,24%	-8,40	366,60	369,90	366,60	369,90	2K	3
05/05/2021	-0,08%	-0,30	375,00	378,90	375,00	378,90	916K	11
04/05/2021	-3,92%	-15,30	375,30	380,00	375,00	380,00	9K	7
03/05/2021	-0,99%	-3,91	390,60	396,00	389,00	396,00	11K	4
30/04/2021	-1,20%	-4,79	394,51	394,51	394,51	394,51	789	1
29/04/2021	-1,21%	-4,90	399,30	398,10	396,00	399,60	199K	9
28/04/2021	-0,65%	-2,63	404,20	403,25	403,25	404,20	10K	2
27/04/2021	0,08%	0,33	406,83	403,50	402,60	406,83	32K	6
26/04/2021	2,03%	8,10	406,50	399,90	399,90	410,40	4K	3
23/04/2021	1,28%	5,02	398,40	398,40	398,40	398,40	796	2
22/04/2021	-2,38%	-9,59	393,38	396,00	393,38	402,90	68K	11
19/04/2021	-3,64%	-15,23	402,97	418,18	402,97	418,18	21K	11
16/04/2021	0,05%	0,20	418,20	422,00	418,20	422,00	1K	3
15/04/2021	-0,55%	-2,30	418,00	420,00	418,00	420,00	8K	2
14/04/2021	-0,50%	-2,10	420,30	420,30	420,30	420,30	2K	2
13/04/2021	0,72%	3,00	422,40	422,40	422,40	422,40	2K	1
12/04/2021	-0,99%	-4,20	419,40	416,40	416,40	419,40	4K	3
09/04/2021	3,75%	15,30	423,60	418,50	416,40	423,60	4K	4
08/04/2021	1,04%	4,20	408,30	404,10	404,10	408,30	4K	3
06/04/2021	-1,54%	-6,30	404,10	405,90	404,10	405,90	1K	2
05/04/2021	1,18%	4,80	410,40	402,30	402,30	410,40	11K	5
01/04/2021	3,92%	15,30	405,60	402,60	402,60	405,60	9K	4
31/03/2021	0,54%	2,10	390,30	388,20	388,20	392,40	702K	11
30/03/2021	-0,99%	-3,90	388,20	385,00	385,00	390,30	67K	10
29/03/2021	2,03%	7,80	392,10	392,40	388,50	392,40	7K	5
26/03/2021	3,06%	11,40	384,30	372,90	372,90	384,30	263K	8
25/03/2021	-0,32%	-1,20	372,90	365,70	365,70	372,90	10K	6
24/03/2021	-0,24%	-0,90	374,10	373,80	373,80	374,10	10K	2
23/03/2021	0,89%	3,30	375,00	371,70	371,70	375,11	78K	5
22/03/2021	3,08%	11,10	371,70	366,00	365,40	371,70	474K	8
19/03/2021	-2,01%	-7,40	360,60	368,00	360,00	368,00	22K	9
18/03/2021	-4,66%	-18,00	368,00	375,00	366,63	375,00	10K	12
17/03/2021	0,29%	1,10	386,00	378,30	378,30	386,00	136K	5
16/03/2021	0,00%	0,00	384,90	384,91	381,00	387,00	514K	252
15/03/2021	3,02%	11,30	384,90	377,50	377,50	384,90	10K	23
12/03/2021	-	-	373,60	374,00	371,00	374,70	10K	10

Date,Open,High,Low,Close,Volume
24-Sep-21,384.54,394.68,384.54,394.68,62934
23-Sep-21,381.69,388.37,381.69,388.37,1544
22-Sep-21,377.04,381.47,377.04,381.10,46372
21-Sep-21,379.62,379.62,373.16,373.16,78995
20-Sep-21,373.54,378.86,373.54,376.20,62987
17-Sep-21,388.36,388.36,380.91,380.91,31336
16-Sep-21,377.40,384.43,376.29,384.43,282432
15-Sep-21,371.00,375.36,371.00,375.36,159371
14-Sep-21,367.05,388.99,367.04,388.99,12528
13-Sep-21,380.05,380.05,365.00,366.68,249220
10-Sep-21,375.80,378.52,374.63,376.29,60956
09-Sep-21,380.00,385.32,375.60,375.60,861771
08-Sep-21,377.41,385.17,377.40,384.81,2242057
06-Sep-21,378.29,379.48,378.29,379.48,28427
03-Sep-21,373.70,379.25,370.74,375.55,7797964
02-Sep-21,397.80,397.80,365.01,365.01,36748
01-Sep-21,402.04,406.66,395.60,395.60,19792
31-Aug-21,399.34,404.26,399.34,402.04,23747
30-Aug-21,414.51,414.51,403.85,408.77,62763
27-Aug-21,412.00,414.00,408.77,408.77,28407
26-Aug-21,414.03,419.00,408.67,408.67,178755
25-Aug-21,449.12,449.12,443.70,443.70,105547
24-Aug-21,455.85,455.85,447.10,449.55,83187
23-Aug-21,452.71,456.75,451.35,453.15,39480
20-Aug-21,452.25,452.70,449.70,452.45,18992
19-Aug-21,447.92,449.24,447.92,449.24,4037
18-Aug-21,430.86,436.88,430.86,434.46,46518
17-Aug-21,426.99,429.14,425.00,425.00,128640
16-Aug-21,432.52,434.52,430.60,434.52,39300
13-Aug-21,436.88,436.88,433.00,436.88,92871
12-Aug-21,433.96,436.88,430.86,436.88,83385
11-Aug-21,431.56,431.56,427.86,430.86,74390
10-Aug-21,438.92,438.92,430.76,431.20,129495
09-Aug-21,437.07,438.24,434.28,434.72,27486
06-Aug-21,431.72,438.60,431.29,437.31,28727
05-Aug-21,424.78,430.00,424.78,428.42,41989
04-Aug-21,426.56,430.43,426.56,427.00,8580
03-Aug-21,421.48,427.14,420.42,427.14,7211
02-Aug-21,413.28,415.00,412.34,415.00,77023
30-Jul-21,406.70,419.84,406.70,417.94,228652
29-Jul-21,400.41,408.00,400.41,404.82,40097
28-Jul-21,403.60,404.80,400.41,400.41,135895
27-Jul-21,398.16,401.38,396.47,396.47,28697
26-Jul-21,403.13,403.13,403.00,403.00,15315
23-Jul-21,402.43,409.20,402.43,408.00,37083
22-Jul-21,395.00,402.48,394.72,402.48,33551
21-Jul-21,393.23,393.23,392.34,392.34,1177
20-Jul-21,361.00,387.88,361.00,387.88,2650
19-Jul-21,372.39,376.57,372.39,376.57,1497
16-Jul-21,377.26,377.26,377.26,377.26,754
15-Jul-21,374.55,377.45,374.55,376.91,1128
14-Jul-21,378.96,379.23,377.81,378.30,596981
13-Jul-21,379.50,384.51,379.50,384.51,108849
12-Jul-21,390.00,390.00,377.12,377.12,33588
08-Jul-21,386.48,386.48,384.94,384.94,19708
07-Jul-21,386.79,390.64,386.79,390.64,8180
06-Jul-21,383.30,387.51,383.30,386.79,16935
05-Jul-21,374.47,380.00,374.47,374.53,7881
02-Jul-21,374.72,376.66,374.72,375.53,1501
01-Jul-21,370.08,370.84,368.43,370.21,63221
30-Jun-21,369.96,372.00,367.02,367.03,90818
29-Jun-21,360.22,364.60,360.22,364.60,1162665
28-Jun-21,360.31,363.38,360.31,361.86,24332
25-Jun-21,354.31,358.67,354.19,357.69,1090206
24-Jun-21,353.88,356.85,352.87,353.49,69959
23-Jun-21,353.14,355.49,351.74,353.47,77817
22-Jun-21,356.75,358.00,355.70,356.40,298051
21-Jun-21,353.50,356.65,353.50,355.95,2163798
18-Jun-21,347.00,354.90,342.84,354.90,213607
17-Jun-21,345.80,347.90,342.30,347.55,9355
16-Jun-21,347.55,350.00,346.50,346.50,15631
15-Jun-21,355.32,358.56,347.40,347.40,7416
14-Jun-21,354.00,354.96,349.56,354.96,6347
11-Jun-21,352.80,358.70,352.10,354.10,1313614
10-Jun-21,352.44,352.80,352.44,352.80,1410
09-Jun-21,351.05,351.75,350.35,351.75,12285
08-Jun-21,358.00,358.00,351.80,351.80,11295
07-Jun-21,358.76,358.76,347.00,347.40,12976
04-Jun-21,355.01,363.30,352.10,358.76,258425
02-Jun-21,361.80,361.80,356.04,356.04,1435
01-Jun-21,363.34,363.34,363.34,363.34,726
31-May-21,379.27,379.27,377.83,377.83,15492
28-May-21,378.70,380.00,375.00,380.00,3784
27-May-21,381.81,381.81,378.70,378.70,760
26-May-21,387.70,388.74,387.70,388.74,48078
25-May-21,383.42,386.00,383.42,386.00,2313
24-May-21,380.38,383.42,378.87,383.42,1083413
21-May-21,350.07,378.88,350.07,378.88,12242
20-May-21,369.72,371.70,369.72,369.72,14092
19-May-21,356.04,360.00,356.04,359.28,8964
18-May-21,361.00,364.32,361.00,362.52,5063
17-May-21,360.01,360.50,359.64,360.50,9360
14-May-21,362.00,367.80,358.50,366.48,108975
13-May-21,352.72,359.00,352.72,359.00,2850
12-May-21,357.00,359.70,357.00,357.00,9998
11-May-21,357.30,365.53,357.30,362.00,4709
10-May-21,370.00,370.00,366.00,366.00,20617
07-May-21,383.10,383.10,375.00,375.00,533141
06-May-21,369.90,369.90,366.60,366.60,1842
05-May-21,378.90,378.90,375.00,375.00,916290
04-May-21,380.00,380.00,375.00,375.30,9410
03-May-21,396.00,396.00,389.00,390.60,10554
30-Apr-21,394.51,394.51,394.51,394.51,789
29-Apr-21,398.10,399.60,396.00,399.30,199447
28-Apr-21,403.25,404.20,403.25,404.20,9694
27-Apr-21,403.50,406.83,402.60,406.83,32402
26-Apr-21,399.90,410.40,399.90,406.50,4079
23-Apr-21,398.40,398.40,398.40,398.40,796
22-Apr-21,396.00,402.90,393.38,393.38,68441
19-Apr-21,418.18,418.18,402.97,402.97,21066
16-Apr-21,422.00,422.00,418.20,418.20,1262
15-Apr-21,420.00,420.00,418.00,418.00,8380
14-Apr-21,420.30,420.30,420.30,420.30,2101
13-Apr-21,422.40,422.40,422.40,422.40,2112
12-Apr-21,416.40,419.40,416.40,419.40,3750
09-Apr-21,418.50,423.60,416.40,423.60,4176
08-Apr-21,404.10,408.30,404.10,408.30,3662
06-Apr-21,405.90,405.90,404.10,404.10,1215
05-Apr-21,402.30,410.40,402.30,410.40,11416
01-Apr-21,402.60,405.60,402.60,405.60,9284
31-Mar-21,388.20,392.40,388.20,390.30,701628
30-Mar-21,385.00,390.30,385.00,388.20,67252
29-Mar-21,392.40,392.40,388.50,392.10,6657
26-Mar-21,372.90,384.30,372.90,384.30,263474
25-Mar-21,365.70,372.90,365.70,372.90,9642
24-Mar-21,373.80,374.10,373.80,374.10,10469
23-Mar-21,371.70,375.11,371.70,375.00,78370
22-Mar-21,366.00,371.70,365.40,371.70,474061
19-Mar-21,368.00,368.00,360.00,360.60,21740
18-Mar-21,375.00,375.00,366.63,368.00,9968
17-Mar-21,378.30,386.00,378.30,386.00,136276
16-Mar-21,384.91,387.00,381.00,384.90,514313
15-Mar-21,377.50,384.90,377.50,384.90,9515
12-Mar-21,374.00,374.70,371.00,373.60,10456

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1UT34

cotações, gráficos e mais...