Cotação atual, histórico e gráfico do papel: B2UR34

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 B2UR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2025	-0,88%	-0,45	50,80	51,20	50,80	51,20	2K	2
19/05/2025	0,20%	0,10	51,25	51,25	51,25	51,25	51	1
16/05/2025	2,20%	1,10	51,15	50,40	50,40	51,33	18K	348
15/05/2025	0,93%	0,46	50,05	49,62	49,62	50,28	5K	105
14/05/2025	1,10%	0,54	49,59	49,59	49,59	49,59	1K	2
13/05/2025	0,20%	0,10	49,05	49,10	48,85	49,30	7K	134
12/05/2025	7,89%	3,58	48,95	48,95	48,95	48,95	97	1

09/05/2025	-4,24%	-2,01	45,37	47,38	45,35	47,38	7K	158
08/05/2025	0,64%	0,30	47,38	47,38	47,38	47,38	94	1
07/05/2025	4,25%	1,92	47,08	46,50	46,50	47,08	327	3
06/05/2025	0,53%	0,24	45,16	45,20	45,08	45,64	11K	121
05/05/2025	0,63%	0,28	44,92	45,21	44,64	45,36	10K	215
02/05/2025	5,51%	2,33	44,64	44,64	44,64	44,64	178	1
30/04/2025	-0,68%	-0,29	42,31	41,00	41,00	42,31	493	4
29/04/2025	1,43%	0,60	42,60	42,60	42,60	42,60	85	1
28/04/2025	-0,57%	-0,24	42,00	42,45	41,62	42,61	129K	1.537
25/04/2025	-0,19%	-0,08	42,24	42,15	42,03	42,51	2K	46
24/04/2025	1,63%	0,68	42,32	41,91	41,91	42,47	1K	30
23/04/2025	-0,31%	-0,13	41,64	43,66	41,52	43,66	10K	226
22/04/2025	-8,00%	-3,63	41,77	42,96	41,55	42,96	878	5
16/04/2025	-4,04%	-1,91	45,40	45,40	45,40	45,40	45	1
15/04/2025	0,13%	0,06	47,31	47,31	47,31	47,31	47	1
14/04/2025	-1,91%	-0,92	47,25	48,20	46,62	48,65	15K	309
10/04/2025	-0,86%	-0,42	48,17	48,06	47,93	48,75	80K	341
09/04/2025	10,03%	4,43	48,59	45,38	45,38	48,59	378	4
08/04/2025	-1,05%	-0,47	44,16	46,62	43,96	46,62	40K	153
07/04/2025	-3,06%	-1,41	44,63	44,35	43,91	46,05	76K	890
04/04/2025	-7,46%	-3,71	46,04	43,50	43,41	46,40	185K	609
06/03/2025	-13,54%	-7,79	49,75	49,75	49,75	49,75	49	1
23/01/2025	0,91%	0,52	57,54	57,54	57,54	57,54	57	1
13/01/2025	-3,78%	-2,24	57,02	57,02	57,02	57,02	57	1
06/01/2025	0,17%	0,10	59,26	59,27	59,26	59,27	118	2
02/01/2025	-1,40%	-0,84	59,16	59,16	59,16	59,16	59	1
27/12/2024	2,67%	1,56	60,00	60,00	60,00	60,00	60	1
23/12/2024	0,21%	0,12	58,44	58,44	58,44	58,44	701	1
19/12/2024	0,00%	0,00	58,32	58,32	58,32	58,32	233	1
13/12/2024	-2,41%	-1,44	58,32	58,32	58,32	58,32	58	1
10/12/2024	2,54%	1,48	59,76	60,18	59,76	60,18	8K	2
09/12/2024	0,00%	0,00	58,28	58,28	58,28	58,28	1K	1
05/12/2024	1,36%	0,78	58,28	58,28	58,28	58,28	3K	3
04/12/2024	15,12%	7,55	57,50	57,22	57,22	57,50	114	2
08/11/2024	5,71%	2,70	49,95	50,40	49,91	50,40	76K	754
04/11/2024	-1,36%	-0,65	47,25	47,25	47,25	47,25	24K	1
01/11/2024	-4,96%	-2,50	47,90	47,90	47,90	47,90	47	1
31/10/2024	3,81%	1,85	50,40	50,40	50,40	50,40	50	1
25/10/2024	0,00%	0,00	48,55	48,55	48,55	48,55	48	1
23/10/2024	0,00%	0,00	48,55	48,55	48,55	48,55	97	1
18/10/2024	-2,24%	-1,11	48,55	48,55	48,55	48,55	24K	1
17/09/2024	-4,08%	-2,11	49,66	50,15	49,66	50,15	9K	3
12/09/2024	2,33%	1,18	51,77	51,59	51,40	51,85	80K	665
11/09/2024	6,35%	3,02	50,59	50,59	50,59	50,59	7K	1
13/08/2024	0,57%	0,27	47,57	47,57	47,57	47,57	47	1
12/08/2024	1,57%	0,73	47,30	47,30	47,30	47,30	331	3
08/08/2024	0,00%	0,00	46,57	46,57	46,57	46,57	46	1
05/08/2024	-1,69%	-0,80	46,57	46,57	46,57	46,57	46	1
23/07/2024	2,42%	1,12	47,37	47,61	47,37	47,61	474	2
18/07/2024	13,80%	5,61	46,25	46,25	46,25	46,25	2K	3
14/06/2024	-1,55%	-0,64	40,64	40,64	40,64	40,64	2K	1
03/06/2024	-2,55%	-1,08	41,28	41,28	41,28	41,28	41	1
31/05/2024	14,12%	5,24	42,36	41,56	41,56	42,36	2K	3
19/03/2024	9,79%	3,31	37,12	37,02	37,02	37,13	70K	6
04/03/2024	0,00%	0,00	33,81	33,81	33,81	33,81	33	1
27/02/2024	69,05%	13,81	33,81	34,10	33,75	34,10	101	3
31/10/2023	-18,70%	-4,60	20,00	20,00	20,00	20,00	200	2
01/06/2023	-13,29%	-3,77	24,60	25,00	24,60	25,00	74	2
25/05/2023	-1,39%	-0,40	28,37	28,92	28,37	28,92	131K	5
15/05/2023	0,31%	0,09	28,77	28,77	28,77	28,77	287	1
11/05/2023	1,49%	0,42	28,68	28,68	28,68	28,68	286	1
10/05/2023	-14,83%	-4,92	28,26	28,00	28,00	28,48	113	3
11/04/2023	1,53%	0,50	33,18	33,18	33,18	33,18	33	1
06/04/2023	-3,71%	-1,26	32,68	32,68	32,68	32,68	6K	2
05/04/2023	-2,56%	-0,89	33,94	33,94	33,94	33,94	7K	1
04/04/2023	0,93%	0,32	34,83	34,83	34,83	34,83	9K	1
03/04/2023	1,98%	0,67	34,51	34,51	34,51	34,51	7K	1
31/03/2023	-0,41%	-0,14	33,84	33,84	33,84	33,84	5K	1
30/03/2023	2,63%	0,87	33,98	33,98	33,98	33,98	8K	1
29/03/2023	-5,56%	-1,95	33,11	33,11	33,11	33,11	5K	2
28/03/2023	1,74%	0,60	35,06	35,06	35,06	35,06	701	1
27/03/2023	-1,40%	-0,49	34,46	34,46	34,46	34,46	344	1
24/03/2023	-4,22%	-1,54	34,95	34,95	34,95	34,95	699	2
23/03/2023	-1,00%	-0,37	36,49	36,49	36,49	36,49	6K	1
22/03/2023	-0,89%	-0,33	36,86	36,86	36,86	36,86	7K	2
21/03/2023	1,03%	0,38	37,19	37,19	37,19	37,19	9K	2
20/03/2023	-1,92%	-0,72	36,81	36,92	36,81	36,92	16K	2
16/03/2023	0,46%	0,17	37,53	37,53	37,53	37,53	9K	1
15/03/2023	1,16%	0,43	37,36	37,36	37,36	37,36	6K	1
08/03/2023	-1,28%	-0,48	36,93	36,93	36,93	36,93	4K	1
03/03/2023	1,03%	0,38	37,41	37,41	37,41	37,41	2K	1
02/03/2023	-4,22%	-1,63	37,03	37,19	37,03	37,19	2K	2
22/02/2023	-3,35%	-1,34	38,66	38,66	38,66	38,66	5K	1
15/02/2023	62,60%	15,40	40,00	40,00	40,00	40,00	4K	2
25/10/2022	16,70%	3,52	24,60	24,60	24,60	24,60	147	1
06/10/2022	-1,68%	-0,36	21,08	21,08	21,08	21,08	299K	1
05/10/2022	2,49%	0,52	21,44	21,44	21,44	21,44	192	1
04/10/2022	5,07%	1,01	20,92	20,92	20,92	20,92	83	1
03/10/2022	-1,97%	-0,40	19,91	19,86	19,84	19,91	5K	7
30/09/2022	2,58%	0,51	20,31	20,31	20,31	20,31	3K	1
29/09/2022	-5,13%	-1,07	19,80	19,80	19,80	19,80	3K	1
28/09/2022	0,19%	0,04	20,87	20,82	20,80	20,87	542	8
27/09/2022	0,68%	0,14	20,83	20,80	20,80	20,87	500	5
26/09/2022	-1,00%	-0,21	20,69	20,69	20,69	20,69	4K	1
23/09/2022	-1,92%	-0,41	20,90	20,90	20,90	20,90	4K	1
22/09/2022	-3,36%	-0,74	21,31	21,30	21,26	21,31	1K	3
21/09/2022	-4,13%	-0,95	22,05	22,28	22,05	22,31	4K	40
20/09/2022	-3,85%	-0,92	23,00	22,74	22,72	23,00	3K	55
19/09/2022	-2,65%	-0,65	23,92	23,77	23,77	24,05	3K	44
16/09/2022	0,86%	0,21	24,57	24,57	24,57	24,57	442	1
15/09/2022	3,97%	0,93	24,36	24,41	24,36	24,41	4K	22
14/09/2022	-4,01%	-0,98	23,43	23,43	23,43	23,43	7K	1
13/09/2022	-6,15%	-1,60	24,41	24,41	24,41	24,41	4K	1
12/09/2022	1,80%	0,46	26,01	26,01	26,01	26,01	2K	1
09/09/2022	-1,24%	-0,32	25,55	25,66	25,55	25,66	2K	26
08/09/2022	5,38%	1,32	25,87	25,83	25,83	25,87	568	12
06/09/2022	-1,60%	-0,40	24,55	24,48	24,48	24,55	124K	3
02/09/2022	0,20%	0,05	24,95	24,78	24,78	24,95	2K	3
01/09/2022	1,88%	0,46	24,90	24,86	24,84	24,90	1K	12
31/08/2022	1,20%	0,29	24,44	24,34	24,34	24,44	4K	2
30/08/2022	-0,82%	-0,20	24,15	24,15	24,15	24,15	3K	1
29/08/2022	0,45%	0,11	24,35	24,33	24,32	24,35	998	4
26/08/2022	-2,88%	-0,72	24,24	24,22	24,22	24,24	2K	9
25/08/2022	-10,05%	-2,79	24,96	24,96	24,96	24,96	1K	1
24/08/2022	3,93%	1,05	27,75	26,85	26,85	27,75	200K	546
23/08/2022	0,00%	0,00	26,70	26,70	26,70	26,70	5K	1
22/08/2022	-5,12%	-1,44	26,70	26,70	26,70	26,70	9K	1
19/08/2022	-4,22%	-1,24	28,14	28,14	28,14	28,14	984	1
18/08/2022	-0,84%	-0,25	29,38	29,38	29,38	29,38	763	1
17/08/2022	2,17%	0,63	29,63	29,63	29,63	29,63	3K	1
16/08/2022	6,23%	1,70	29,00	29,00	29,00	29,00	3K	1
15/08/2022	-1,02%	-0,28	27,30	27,21	27,21	27,30	1K	34
12/08/2022	-1,04%	-0,29	27,58	27,78	27,58	27,78	1K	14
11/08/2022	3,49%	0,94	27,87	27,87	27,87	27,87	6K	1
10/08/2022	2,59%	0,68	26,93	26,93	26,93	26,93	7K	1
09/08/2022	-4,79%	-1,32	26,25	26,25	26,25	26,25	1K	1
08/08/2022	-	-	27,57	27,47	27,47	27,57	2K	11

Date,Open,High,Low,Close,Volume
20-May-25,51.20,51.20,50.80,50.80,2490
19-May-25,51.25,51.25,51.25,51.25,51
16-May-25,50.40,51.33,50.40,51.15,17855
15-May-25,49.62,50.28,49.62,50.05,5253
14-May-25,49.59,49.59,49.59,49.59,1090
13-May-25,49.10,49.30,48.85,49.05,6577
12-May-25,48.95,48.95,48.95,48.95,97
09-May-25,47.38,47.38,45.35,45.37,7205
08-May-25,47.38,47.38,47.38,47.38,94
07-May-25,46.50,47.08,46.50,47.08,327
06-May-25,45.20,45.64,45.08,45.16,10851
05-May-25,45.21,45.36,44.64,44.92,9797
02-May-25,44.64,44.64,44.64,44.64,178
30-Apr-25,41.00,42.31,41.00,42.31,493
29-Apr-25,42.60,42.60,42.60,42.60,85
28-Apr-25,42.45,42.61,41.62,42.00,129094
25-Apr-25,42.15,42.51,42.03,42.24,1942
24-Apr-25,41.91,42.47,41.91,42.32,1353
23-Apr-25,43.66,43.66,41.52,41.64,9552
22-Apr-25,42.96,42.96,41.55,41.77,878
16-Apr-25,45.40,45.40,45.40,45.40,45
15-Apr-25,47.31,47.31,47.31,47.31,47
14-Apr-25,48.20,48.65,46.62,47.25,14645
10-Apr-25,48.06,48.75,47.93,48.17,79685
09-Apr-25,45.38,48.59,45.38,48.59,378
08-Apr-25,46.62,46.62,43.96,44.16,40089
07-Apr-25,44.35,46.05,43.91,44.63,75530
04-Apr-25,43.50,46.40,43.41,46.04,185251
06-Mar-25,49.75,49.75,49.75,49.75,49
23-Jan-25,57.54,57.54,57.54,57.54,57
13-Jan-25,57.02,57.02,57.02,57.02,57
06-Jan-25,59.27,59.27,59.26,59.26,118
02-Jan-25,59.16,59.16,59.16,59.16,59
27-Dec-24,60.00,60.00,60.00,60.00,60
23-Dec-24,58.44,58.44,58.44,58.44,701
19-Dec-24,58.32,58.32,58.32,58.32,233
13-Dec-24,58.32,58.32,58.32,58.32,58
10-Dec-24,60.18,60.18,59.76,59.76,7654
09-Dec-24,58.28,58.28,58.28,58.28,1165
05-Dec-24,58.28,58.28,58.28,58.28,2797
04-Dec-24,57.22,57.50,57.22,57.50,114
08-Nov-24,50.40,50.40,49.91,49.95,75823
04-Nov-24,47.25,47.25,47.25,47.25,23625
01-Nov-24,47.90,47.90,47.90,47.90,47
31-Oct-24,50.40,50.40,50.40,50.40,50
25-Oct-24,48.55,48.55,48.55,48.55,48
23-Oct-24,48.55,48.55,48.55,48.55,97
18-Oct-24,48.55,48.55,48.55,48.55,24275
17-Sep-24,50.15,50.15,49.66,49.66,9322
12-Sep-24,51.59,51.85,51.40,51.77,79846
11-Sep-24,50.59,50.59,50.59,50.59,6576
13-Aug-24,47.57,47.57,47.57,47.57,47
12-Aug-24,47.30,47.30,47.30,47.30,331
08-Aug-24,46.57,46.57,46.57,46.57,46
05-Aug-24,46.57,46.57,46.57,46.57,46
23-Jul-24,47.61,47.61,47.37,47.37,474
18-Jul-24,46.25,46.25,46.25,46.25,1896
14-Jun-24,40.64,40.64,40.64,40.64,1625
03-Jun-24,41.28,41.28,41.28,41.28,41
31-May-24,41.56,42.36,41.56,42.36,1747
19-Mar-24,37.02,37.13,37.02,37.12,70390
04-Mar-24,33.81,33.81,33.81,33.81,33
27-Feb-24,34.10,34.10,33.75,33.81,101
31-Oct-23,20.00,20.00,20.00,20.00,200
01-Jun-23,25.00,25.00,24.60,24.60,74
25-May-23,28.92,28.92,28.37,28.37,130814
15-May-23,28.77,28.77,28.77,28.77,287
11-May-23,28.68,28.68,28.68,28.68,286
10-May-23,28.00,28.48,28.00,28.26,113
11-Apr-23,33.18,33.18,33.18,33.18,33
06-Apr-23,32.68,32.68,32.68,32.68,5555
05-Apr-23,33.94,33.94,33.94,33.94,6788
04-Apr-23,34.83,34.83,34.83,34.83,8707
03-Apr-23,34.51,34.51,34.51,34.51,7247
31-Mar-23,33.84,33.84,33.84,33.84,5076
30-Mar-23,33.98,33.98,33.98,33.98,8495
29-Mar-23,33.11,33.11,33.11,33.11,5297
28-Mar-23,35.06,35.06,35.06,35.06,701
27-Mar-23,34.46,34.46,34.46,34.46,344
24-Mar-23,34.95,34.95,34.95,34.95,699
23-Mar-23,36.49,36.49,36.49,36.49,5838
22-Mar-23,36.86,36.86,36.86,36.86,7003
21-Mar-23,37.19,37.19,37.19,37.19,8925
20-Mar-23,36.92,36.92,36.81,36.81,15912
16-Mar-23,37.53,37.53,37.53,37.53,9382
15-Mar-23,37.36,37.36,37.36,37.36,6351
08-Mar-23,36.93,36.93,36.93,36.93,4062
03-Mar-23,37.41,37.41,37.41,37.41,2244
02-Mar-23,37.19,37.19,37.03,37.03,2258
22-Feb-23,38.66,38.66,38.66,38.66,4639
15-Feb-23,40.00,40.00,40.00,40.00,4440
25-Oct-22,24.60,24.60,24.60,24.60,147
06-Oct-22,21.08,21.08,21.08,21.08,298893
05-Oct-22,21.44,21.44,21.44,21.44,192
04-Oct-22,20.92,20.92,20.92,20.92,83
03-Oct-22,19.86,19.91,19.84,19.91,5096
30-Sep-22,20.31,20.31,20.31,20.31,2762
29-Sep-22,19.80,19.80,19.80,19.80,3346
28-Sep-22,20.82,20.87,20.80,20.87,542
27-Sep-22,20.80,20.87,20.80,20.83,500
26-Sep-22,20.69,20.69,20.69,20.69,4386
23-Sep-22,20.90,20.90,20.90,20.90,4368
22-Sep-22,21.30,21.31,21.26,21.31,1171
21-Sep-22,22.28,22.31,22.05,22.05,3602
20-Sep-22,22.74,23.00,22.72,23.00,2862
19-Sep-22,23.77,24.05,23.77,23.92,3157
16-Sep-22,24.57,24.57,24.57,24.57,442
15-Sep-22,24.41,24.41,24.36,24.36,3508
14-Sep-22,23.43,23.43,23.43,23.43,7497
13-Sep-22,24.41,24.41,24.41,24.41,3881
12-Sep-22,26.01,26.01,26.01,26.01,2418
09-Sep-22,25.66,25.66,25.55,25.55,2384
08-Sep-22,25.83,25.87,25.83,25.87,568
06-Sep-22,24.48,24.55,24.48,24.55,124095
02-Sep-22,24.78,24.95,24.78,24.95,2195
01-Sep-22,24.86,24.90,24.84,24.90,1070
31-Aug-22,24.34,24.44,24.34,24.44,4179
30-Aug-22,24.15,24.15,24.15,24.15,2777
29-Aug-22,24.33,24.35,24.32,24.35,998
26-Aug-22,24.22,24.24,24.22,24.24,2181
25-Aug-22,24.96,24.96,24.96,24.96,1347
24-Aug-22,26.85,27.75,26.85,27.75,199920
23-Aug-22,26.70,26.70,26.70,26.70,5420
22-Aug-22,26.70,26.70,26.70,26.70,8811
19-Aug-22,28.14,28.14,28.14,28.14,984
18-Aug-22,29.38,29.38,29.38,29.38,763
17-Aug-22,29.63,29.63,29.63,29.63,2577
16-Aug-22,29.00,29.00,29.00,29.00,2813
15-Aug-22,27.21,27.30,27.21,27.30,1279
12-Aug-22,27.78,27.78,27.58,27.58,1360
11-Aug-22,27.87,27.87,27.87,27.87,5657
10-Aug-22,26.93,26.93,26.93,26.93,6840
09-Aug-22,26.25,26.25,26.25,26.25,1391
08-Aug-22,27.47,27.57,27.47,27.57,1818

*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: B2UR34