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
20/01/2022	-0,79%	-2,75	346,54	347,22	346,19	355,50	121K	12
19/01/2022	-1,47%	-5,22	349,29	350,00	347,19	353,50	7M	41
18/01/2022	-0,49%	-1,73	354,51	350,00	350,00	355,50	20K	7
17/01/2022	0,00%	0,00	356,24	356,24	356,24	356,24	356	1
14/01/2022	-2,05%	-7,46	356,24	354,70	350,00	356,24	13K	9
13/01/2022	-2,16%	-8,02	363,70	372,19	363,70	372,19	100K	2
12/01/2022	-1,12%	-4,21	371,72	376,58	369,75	376,58	1K	4
11/01/2022	1,70%	6,30	375,93	371,85	371,85	378,77	56K	6
10/01/2022	-0,05%	-0,17	369,63	371,11	357,06	371,11	192K	413
07/01/2022	-1,20%	-4,51	369,80	368,59	367,85	371,22	115K	10
06/01/2022	-0,36%	-1,34	374,31	378,10	372,78	378,10	113K	12

05/01/2022	-5,14%	-20,37	375,65	392,73	375,65	392,73	215K	6
04/01/2022	-1,70%	-6,86	396,02	403,20	389,21	403,59	442K	18
03/01/2022	2,95%	11,56	402,88	390,39	390,39	402,88	305K	5
30/12/2021	-3,34%	-13,52	391,32	394,40	391,32	396,79	695K	33
29/12/2021	1,62%	6,45	404,84	398,00	398,00	404,84	449K	13
28/12/2021	-0,30%	-1,21	398,39	400,56	397,60	401,21	427K	16
27/12/2021	0,02%	0,08	399,60	400,00	397,20	402,80	25K	11
23/12/2021	0,51%	2,02	399,52	402,08	399,20	403,99	1M	24
22/12/2021	-1,14%	-4,58	397,50	397,26	395,60	404,38	398K	12
21/12/2021	1,89%	7,44	402,08	397,80	391,28	404,46	465K	262
20/12/2021	0,63%	2,48	394,64	392,16	383,80	396,98	715K	284
17/12/2021	2,95%	11,22	392,16	374,68	374,68	396,69	1M	1.018
16/12/2021	-0,91%	-3,49	380,94	386,00	380,82	390,00	2M	5.122
15/12/2021	2,27%	8,54	384,43	373,33	363,00	386,40	192K	341
14/12/2021	-1,68%	-6,42	375,89	373,41	373,41	375,89	30K	5
13/12/2021	0,80%	3,03	382,31	399,99	380,53	399,99	351K	44
10/12/2021	0,99%	3,73	379,28	372,59	372,59	384,00	379K	41
09/12/2021	-1,92%	-7,37	375,55	378,32	375,55	384,00	38K	12
08/12/2021	-1,30%	-5,05	382,92	384,09	380,93	387,66	68K	58
07/12/2021	3,10%	11,66	387,97	383,00	380,32	389,11	274K	47
06/12/2021	2,54%	9,33	376,31	363,31	363,31	380,00	250K	200
03/12/2021	1,43%	5,18	366,98	365,50	359,27	368,27	1M	67
02/12/2021	1,98%	7,03	361,80	353,00	353,00	365,04	1M	1.295
01/12/2021	-1,15%	-4,13	354,77	368,63	353,67	368,63	24K	47
30/11/2021	-2,59%	-9,54	358,90	368,44	355,95	368,44	57K	93
29/11/2021	4,45%	15,70	368,44	360,36	357,84	374,46	524K	702
26/11/2021	-3,95%	-14,49	352,74	355,68	352,74	363,81	221K	7
25/11/2021	2,34%	8,39	367,23	359,00	359,00	367,23	27K	8
24/11/2021	-15,40%	-65,31	358,84	415,31	343,80	415,31	874K	86
23/11/2021	-3,82%	-16,84	424,15	439,84	419,97	439,84	72K	109
22/11/2021	-2,74%	-12,43	440,99	454,05	436,43	454,05	47K	55
19/11/2021	0,53%	2,40	453,42	455,40	446,47	455,40	94K	86
18/11/2021	-1,70%	-7,79	451,02	452,23	446,66	452,61	62K	73
17/11/2021	-0,33%	-1,53	458,81	464,94	451,85	465,52	88K	146
16/11/2021	2,94%	13,16	460,34	449,99	448,21	460,34	183K	25
12/11/2021	2,25%	9,82	447,18	445,28	443,95	450,00	50K	95
11/11/2021	-0,19%	-0,85	437,36	438,50	437,36	440,89	46K	85
10/11/2021	-2,59%	-11,67	438,21	445,05	438,13	449,55	184K	138
09/11/2021	-1,50%	-6,87	449,88	454,95	448,87	455,39	104K	186
08/11/2021	2,89%	12,81	456,75	454,04	453,37	457,64	71K	58
05/11/2021	-1,01%	-4,54	443,94	445,75	443,72	449,55	46K	22
04/11/2021	4,47%	19,18	448,48	442,74	442,74	448,48	24K	4
03/11/2021	-3,34%	-14,85	429,30	429,58	429,30	432,44	71K	40
01/11/2021	0,01%	0,04	444,15	450,91	443,70	450,91	7K	12
29/10/2021	-0,49%	-2,17	444,11	442,68	442,68	445,96	25K	30
28/10/2021	3,36%	14,50	446,28	442,00	441,19	446,28	53K	29
27/10/2021	-1,07%	-4,68	431,78	436,46	430,34	436,46	8K	4
26/10/2021	0,98%	4,24	436,46	432,58	432,58	438,60	104K	129
25/10/2021	0,28%	1,22	432,22	434,19	432,22	434,19	5K	2
22/10/2021	-0,56%	-2,43	431,00	440,00	431,00	444,19	53K	105
21/10/2021	4,12%	17,15	433,43	423,00	423,00	433,43	304K	18
20/10/2021	0,07%	0,31	416,28	410,83	410,83	416,28	137K	6
19/10/2021	3,16%	12,76	415,97	408,50	408,50	415,97	70K	15
18/10/2021	2,13%	8,41	403,21	400,41	400,35	404,37	18K	44
15/10/2021	-1,12%	-4,46	394,80	399,51	394,40	401,20	54K	74
14/10/2021	2,62%	10,19	399,26	397,50	396,38	399,41	30K	5
13/10/2021	0,87%	3,36	389,07	389,88	389,07	394,45	5K	5
11/10/2021	0,12%	0,48	385,71	380,61	380,61	385,71	2K	3
08/10/2021	-1,06%	-4,14	385,23	389,37	384,94	389,37	777K	10
07/10/2021	2,30%	8,75	389,37	390,64	388,37	392,55	25K	41
06/10/2021	0,75%	2,85	380,62	382,00	379,63	382,00	6K	5
05/10/2021	2,38%	8,79	377,77	378,14	377,03	381,10	33K	60
04/10/2021	-3,58%	-13,69	368,98	375,44	368,81	375,44	42K	87
01/10/2021	-2,08%	-8,11	382,67	377,90	377,90	382,67	59K	121
30/09/2021	-0,49%	-1,94	390,78	395,47	390,78	397,02	14K	6
29/09/2021	0,80%	3,12	392,72	390,00	390,00	395,07	38K	90
28/09/2021	-1,87%	-7,42	389,60	387,61	387,58	391,80	27K	63
27/09/2021	0,59%	2,34	397,02	393,51	393,51	397,80	73K	181
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	-	-	384,94	386,48	384,94	386,48	20K	2

Date,Open,High,Low,Close,Volume
20-Jan-22,347.22,355.50,346.19,346.54,120665
19-Jan-22,350.00,353.50,347.19,349.29,6672957
18-Jan-22,350.00,355.50,350.00,354.51,20149
17-Jan-22,356.24,356.24,356.24,356.24,356
14-Jan-22,354.70,356.24,350.00,356.24,13472
13-Jan-22,372.19,372.19,363.70,363.70,100482
12-Jan-22,376.58,376.58,369.75,371.72,1494
11-Jan-22,371.85,378.77,371.85,375.93,56240
10-Jan-22,371.11,371.11,357.06,369.63,192193
07-Jan-22,368.59,371.22,367.85,369.80,114540
06-Jan-22,378.10,378.10,372.78,374.31,113097
05-Jan-22,392.73,392.73,375.65,375.65,215433
04-Jan-22,403.20,403.59,389.21,396.02,441874
03-Jan-22,390.39,402.88,390.39,402.88,305336
30-Dec-21,394.40,396.79,391.32,391.32,695183
29-Dec-21,398.00,404.84,398.00,404.84,448546
28-Dec-21,400.56,401.21,397.60,398.39,427058
27-Dec-21,400.00,402.80,397.20,399.60,25122
23-Dec-21,402.08,403.99,399.20,399.52,1086809
22-Dec-21,397.26,404.38,395.60,397.50,397869
21-Dec-21,397.80,404.46,391.28,402.08,464517
20-Dec-21,392.16,396.98,383.80,394.64,715180
17-Dec-21,374.68,396.69,374.68,392.16,1230135
16-Dec-21,386.00,390.00,380.82,380.94,2409110
15-Dec-21,373.33,386.40,363.00,384.43,192036
14-Dec-21,373.41,375.89,373.41,375.89,29951
13-Dec-21,399.99,399.99,380.53,382.31,350621
10-Dec-21,372.59,384.00,372.59,379.28,379320
09-Dec-21,378.32,384.00,375.55,375.55,38451
08-Dec-21,384.09,387.66,380.93,382.92,68384
07-Dec-21,383.00,389.11,380.32,387.97,274391
06-Dec-21,363.31,380.00,363.31,376.31,249718
03-Dec-21,365.50,368.27,359.27,366.98,1459351
02-Dec-21,353.00,365.04,353.00,361.80,1459385
01-Dec-21,368.63,368.63,353.67,354.77,23750
30-Nov-21,368.44,368.44,355.95,358.90,57184
29-Nov-21,360.36,374.46,357.84,368.44,524422
26-Nov-21,355.68,363.81,352.74,352.74,220569
25-Nov-21,359.00,367.23,359.00,367.23,27139
24-Nov-21,415.31,415.31,343.80,358.84,873688
23-Nov-21,439.84,439.84,419.97,424.15,71973
22-Nov-21,454.05,454.05,436.43,440.99,46704
19-Nov-21,455.40,455.40,446.47,453.42,93796
18-Nov-21,452.23,452.61,446.66,451.02,62035
17-Nov-21,464.94,465.52,451.85,458.81,88197
16-Nov-21,449.99,460.34,448.21,460.34,183387
12-Nov-21,445.28,450.00,443.95,447.18,49694
11-Nov-21,438.50,440.89,437.36,437.36,46002
10-Nov-21,445.05,449.55,438.13,438.21,183630
09-Nov-21,454.95,455.39,448.87,449.88,103518
08-Nov-21,454.04,457.64,453.37,456.75,70541
05-Nov-21,445.75,449.55,443.72,443.94,46370
04-Nov-21,442.74,448.48,442.74,448.48,23923
03-Nov-21,429.58,432.44,429.30,429.30,71337
01-Nov-21,450.91,450.91,443.70,444.15,6699
29-Oct-21,442.68,445.96,442.68,444.11,24884
28-Oct-21,442.00,446.28,441.19,446.28,53321
27-Oct-21,436.46,436.46,430.34,431.78,8202
26-Oct-21,432.58,438.60,432.58,436.46,104071
25-Oct-21,434.19,434.19,432.22,432.22,4774
22-Oct-21,440.00,444.19,431.00,431.00,53293
21-Oct-21,423.00,433.43,423.00,433.43,304089
20-Oct-21,410.83,416.28,410.83,416.28,137244
19-Oct-21,408.50,415.97,408.50,415.97,69806
18-Oct-21,400.41,404.37,400.35,403.21,18070
15-Oct-21,399.51,401.20,394.40,394.80,53717
14-Oct-21,397.50,399.41,396.38,399.26,29549
13-Oct-21,389.88,394.45,389.07,389.07,5468
11-Oct-21,380.61,385.71,380.61,385.71,2288
08-Oct-21,389.37,389.37,384.94,385.23,776667
07-Oct-21,390.64,392.55,388.37,389.37,24565
06-Oct-21,382.00,382.00,379.63,380.62,6473
05-Oct-21,378.14,381.10,377.03,377.77,32505
04-Oct-21,375.44,375.44,368.81,368.98,41591
01-Oct-21,377.90,382.67,377.90,382.67,59396
30-Sep-21,395.47,397.02,390.78,390.78,13819
29-Sep-21,390.00,395.07,390.00,392.72,38136
28-Sep-21,387.61,391.80,387.58,389.60,27331
27-Sep-21,393.51,397.80,393.51,397.02,72663
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

*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...