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
01/07/2022	0,29%	0,07	24,12	24,12	24,12	24,12	17K	1
30/06/2022	-3,26%	-0,81	24,05	24,05	24,05	24,05	12K	1
29/06/2022	-4,49%	-1,17	24,86	24,75	24,75	24,86	2K	16
28/06/2022	-5,10%	-1,40	26,03	26,03	26,03	26,03	1K	1
27/06/2022	-1,05%	-0,29	27,43	27,33	27,33	27,43	2K	2
24/06/2022	7,99%	2,05	27,72	27,72	27,72	27,72	8K	1
23/06/2022	-0,50%	-0,13	25,67	25,67	25,67	25,67	3K	1
22/06/2022	-2,09%	-0,55	25,80	25,80	25,80	25,80	4K	1
21/06/2022	-2,77%	-0,75	26,35	26,35	26,35	26,35	3K	1
17/06/2022	-0,29%	-0,08	27,10	27,10	27,10	27,10	5K	1
15/06/2022	0,00%	0,00	27,18	27,05	27,02	27,18	3K	5

14/06/2022	-0,51%	-0,14	27,18	27,18	27,18	27,18	3K	1
13/06/2022	-2,08%	-0,58	27,32	27,32	27,32	27,32	6K	1
10/06/2022	-2,11%	-0,60	27,90	27,90	27,90	27,90	4K	1
09/06/2022	-0,14%	-0,04	28,50	28,53	28,50	28,56	769	12
08/06/2022	0,35%	0,10	28,54	28,44	28,44	28,54	5K	2
07/06/2022	2,08%	0,58	28,44	28,53	28,44	28,53	2K	27
06/06/2022	0,80%	0,22	27,86	27,86	27,86	27,86	2K	1
02/06/2022	4,50%	1,19	27,64	27,64	27,64	27,64	856	1
01/06/2022	-0,94%	-0,25	26,45	26,45	26,45	26,45	2K	1
31/05/2022	-2,02%	-0,55	26,70	26,70	26,70	26,70	2K	1
27/05/2022	0,22%	0,06	27,25	27,10	26,65	27,25	201K	18
26/05/2022	9,20%	2,29	27,19	27,00	27,00	27,19	2K	2
25/05/2022	8,50%	1,95	24,90	25,00	24,90	25,00	249	2
24/05/2022	-9,65%	-2,45	22,95	22,95	22,95	22,95	1K	1
23/05/2022	3,50%	0,86	25,40	25,28	25,28	25,40	2K	10
20/05/2022	-15,84%	-4,62	24,54	23,75	23,75	24,54	2K	3
19/05/2022	-0,61%	-0,18	29,16	29,16	29,16	29,16	5K	1
18/05/2022	2,30%	0,66	29,34	29,34	29,34	29,34	3K	1
17/05/2022	0,00%	0,00	28,68	28,50	28,50	28,68	5K	2
16/05/2022	-2,65%	-0,78	28,68	28,92	28,68	28,92	574	6
13/05/2022	0,68%	0,20	29,46	29,46	29,46	29,46	4K	1
12/05/2022	-1,48%	-0,44	29,26	29,26	29,26	29,26	877	1
11/05/2022	-5,53%	-1,74	29,70	30,12	29,70	30,12	653	2
10/05/2022	-3,62%	-1,18	31,44	31,23	31,23	31,44	1K	2
09/05/2022	-1,48%	-0,49	32,62	32,62	32,62	32,62	5K	1
06/05/2022	-4,20%	-1,45	33,11	33,11	33,11	33,11	3K	1
05/05/2022	-1,48%	-0,52	34,56	34,56	34,56	34,56	8K	1
04/05/2022	0,83%	0,29	35,08	35,08	35,08	35,08	3K	1
03/05/2022	-0,80%	-0,28	34,79	34,79	34,79	34,79	6K	1
02/05/2022	2,87%	0,98	35,07	35,07	35,07	35,07	8K	1
29/04/2022	-3,54%	-1,25	34,09	34,09	34,09	34,09	1K	1
28/04/2022	3,24%	1,11	35,34	35,46	35,34	35,46	531	8
27/04/2022	1,24%	0,42	34,23	34,47	34,23	34,51	240	5
26/04/2022	-0,41%	-0,14	33,81	33,81	33,81	33,81	5K	1
25/04/2022	2,32%	0,77	33,95	33,95	33,95	33,95	7K	1
22/04/2022	-4,41%	-1,53	33,18	33,32	33,18	33,32	11K	7
20/04/2022	-1,42%	-0,50	34,71	34,51	34,51	34,71	3K	3
19/04/2022	2,65%	0,91	35,21	35,21	35,21	35,21	5K	1
18/04/2022	3,59%	1,19	34,30	34,30	34,30	34,30	5K	1
14/04/2022	-0,03%	-0,01	33,11	33,11	33,11	33,11	2K	1
13/04/2022	2,73%	0,88	33,12	32,28	32,28	33,51	728	3
12/04/2022	-1,04%	-0,34	32,24	32,40	32,24	32,40	420	9
11/04/2022	6,26%	1,92	32,58	32,49	32,49	32,58	3K	2
08/04/2022	0,20%	0,06	30,66	30,66	30,66	30,66	2K	1
07/04/2022	2,89%	0,86	30,60	30,81	30,60	30,81	3K	2
06/04/2022	3,48%	1,00	29,74	29,73	29,73	29,74	4K	2
05/04/2022	-1,34%	-0,39	28,74	28,74	28,74	28,74	5K	1
04/04/2022	-0,51%	-0,15	29,13	29,13	29,13	29,13	11K	1
31/03/2022	-2,98%	-0,90	29,28	29,22	29,22	29,28	2K	9
30/03/2022	-3,82%	-1,20	30,18	30,18	30,18	30,18	1K	1
29/03/2022	5,02%	1,50	31,38	29,88	29,88	31,59	3K	12
28/03/2022	0,61%	0,18	29,88	29,88	29,88	29,88	1K	2
24/03/2022	0,95%	0,28	29,70	29,61	29,61	29,70	356	5
23/03/2022	-6,78%	-2,14	29,42	31,56	29,42	31,56	4K	2
22/03/2022	1,09%	0,34	31,56	31,56	31,56	31,56	2K	1
21/03/2022	-4,70%	-1,54	31,22	31,22	31,22	31,22	4K	1
18/03/2022	-2,47%	-0,83	32,76	32,55	32,55	32,76	1K	6
17/03/2022	-1,47%	-0,50	33,59	33,49	33,46	33,59	3K	3
16/03/2022	0,21%	0,07	34,09	33,78	33,71	34,09	1K	15
15/03/2022	1,67%	0,56	34,02	33,60	33,60	34,02	2K	14
14/03/2022	1,24%	0,41	33,46	33,74	33,46	33,74	4K	11
11/03/2022	6,34%	1,97	33,05	33,05	33,05	33,05	10K	1
08/03/2022	-18,08%	-6,86	31,08	31,08	31,08	31,08	31	1
25/02/2022	0,05%	0,02	37,94	37,94	37,94	37,94	37	1
18/02/2022	-	-	37,92	37,92	37,92	37,92	37	1

Date,Open,High,Low,Close,Volume
01-Jul-22,24.12,24.12,24.12,24.12,17438
30-Jun-22,24.05,24.05,24.05,24.05,11784
29-Jun-22,24.75,24.86,24.75,24.86,1984
28-Jun-22,26.03,26.03,26.03,26.03,1483
27-Jun-22,27.33,27.43,27.33,27.43,2112
24-Jun-22,27.72,27.72,27.72,27.72,8426
23-Jun-22,25.67,25.67,25.67,25.67,3029
22-Jun-22,25.80,25.80,25.80,25.80,3612
21-Jun-22,26.35,26.35,26.35,26.35,3267
17-Jun-22,27.10,27.10,27.10,27.10,5013
15-Jun-22,27.05,27.18,27.02,27.18,2907
14-Jun-22,27.18,27.18,27.18,27.18,2745
13-Jun-22,27.32,27.32,27.32,27.32,5983
10-Jun-22,27.90,27.90,27.90,27.90,3543
09-Jun-22,28.53,28.56,28.50,28.50,769
08-Jun-22,28.44,28.54,28.44,28.54,4556
07-Jun-22,28.53,28.53,28.44,28.44,2391
06-Jun-22,27.86,27.86,27.86,27.86,2200
02-Jun-22,27.64,27.64,27.64,27.64,856
01-Jun-22,26.45,26.45,26.45,26.45,2168
31-May-22,26.70,26.70,26.70,26.70,1788
27-May-22,27.10,27.25,26.65,27.25,201065
26-May-22,27.00,27.19,27.00,27.19,2036
25-May-22,25.00,25.00,24.90,24.90,249
24-May-22,22.95,22.95,22.95,22.95,1285
23-May-22,25.28,25.40,25.28,25.40,2030
20-May-22,23.75,24.54,23.75,24.54,1504
19-May-22,29.16,29.16,29.16,29.16,5015
18-May-22,29.34,29.34,29.34,29.34,2669
17-May-22,28.50,28.68,28.50,28.68,4674
16-May-22,28.92,28.92,28.68,28.68,574
13-May-22,29.46,29.46,29.46,29.46,3564
12-May-22,29.26,29.26,29.26,29.26,877
11-May-22,30.12,30.12,29.70,29.70,653
10-May-22,31.23,31.44,31.23,31.44,1288
09-May-22,32.62,32.62,32.62,32.62,4599
06-May-22,33.11,33.11,33.11,33.11,2880
05-May-22,34.56,34.56,34.56,34.56,8156
04-May-22,35.08,35.08,35.08,35.08,2560
03-May-22,34.79,34.79,34.79,34.79,6366
02-May-22,35.07,35.07,35.07,35.07,7575
29-Apr-22,34.09,34.09,34.09,34.09,1329
28-Apr-22,35.46,35.46,35.34,35.34,531
27-Apr-22,34.47,34.51,34.23,34.23,240
26-Apr-22,33.81,33.81,33.81,33.81,4902
25-Apr-22,33.95,33.95,33.95,33.95,7061
22-Apr-22,33.32,33.32,33.18,33.18,11414
20-Apr-22,34.51,34.71,34.51,34.71,3158
19-Apr-22,35.21,35.21,35.21,35.21,5492
18-Apr-22,34.30,34.30,34.30,34.30,5145
14-Apr-22,33.11,33.11,33.11,33.11,2251
13-Apr-22,32.28,33.51,32.28,33.12,728
12-Apr-22,32.40,32.40,32.24,32.24,420
11-Apr-22,32.49,32.58,32.49,32.58,2501
08-Apr-22,30.66,30.66,30.66,30.66,2084
07-Apr-22,30.81,30.81,30.60,30.60,3152
06-Apr-22,29.73,29.74,29.73,29.74,4044
05-Apr-22,28.74,28.74,28.74,28.74,4885
04-Apr-22,29.13,29.13,29.13,29.13,10894
31-Mar-22,29.22,29.28,29.22,29.28,1551
30-Mar-22,30.18,30.18,30.18,30.18,1448
29-Mar-22,29.88,31.59,29.88,31.38,3170
28-Mar-22,29.88,29.88,29.88,29.88,1075
24-Mar-22,29.61,29.70,29.61,29.70,356
23-Mar-22,31.56,31.56,29.42,29.42,4396
22-Mar-22,31.56,31.56,31.56,31.56,1735
21-Mar-22,31.22,31.22,31.22,31.22,4152
18-Mar-22,32.55,32.76,32.55,32.76,1374
17-Mar-22,33.49,33.59,33.46,33.59,3123
16-Mar-22,33.78,34.09,33.71,34.09,1487
15-Mar-22,33.60,34.02,33.60,34.02,1517
14-Mar-22,33.74,33.74,33.46,33.46,4255
11-Mar-22,33.05,33.05,33.05,33.05,9518
08-Mar-22,31.08,31.08,31.08,31.08,31
25-Feb-22,37.94,37.94,37.94,37.94,37
18-Feb-22,37.92,37.92,37.92,37.92,37

*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