Cotação atual, histórico e gráfico do papel: U1AI34

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 U1AI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	8,55%	2,46	31,22	31,46	31,22	31,46	534	3
11/04/2025	-2,24%	-0,66	28,76	28,74	28,74	28,76	287	2
10/04/2025	-5,89%	-1,84	29,42	30,82	29,42	30,82	91	2
09/04/2025	1,43%	0,44	31,26	31,26	31,26	31,26	187	1
08/04/2025	2,94%	0,88	30,82	30,82	30,82	30,82	31K	2
07/04/2025	-1,09%	-0,33	29,94	29,34	29,34	29,94	179	2
04/04/2025	-0,03%	-0,01	30,27	27,85	27,40	30,27	7K	7

03/04/2025	-12,23%	-4,22	30,28	32,08	28,88	32,08	37K	15
01/04/2025	0,58%	0,20	34,50	34,62	34,50	34,62	8K	2
28/03/2025	-0,06%	-0,02	34,30	34,30	34,30	34,30	240	1
26/03/2025	-4,67%	-1,68	34,32	34,32	34,32	34,32	137	1
18/03/2025	0,00%	0,00	36,00	36,00	36,00	36,00	4K	1
14/03/2025	-2,57%	-0,95	36,00	36,00	36,00	36,00	2K	1
06/03/2025	0,87%	0,32	36,95	36,92	36,84	36,95	921	4
05/03/2025	-2,48%	-0,93	36,63	36,16	36,00	36,63	2K	3
28/02/2025	0,64%	0,24	37,56	37,56	37,56	37,56	150	1
27/02/2025	-0,48%	-0,18	37,32	37,50	37,32	37,50	2K	2
26/02/2025	-2,34%	-0,90	37,50	37,50	37,50	37,50	75	1
20/02/2025	-5,19%	-2,10	38,40	38,72	38,40	38,72	4K	3
07/02/2025	-1,22%	-0,50	40,50	40,50	40,50	40,50	81	1
06/02/2025	-3,76%	-1,60	41,00	45,32	41,00	45,32	4K	5
04/02/2025	-3,18%	-1,40	42,60	42,27	42,27	42,60	894	2
28/01/2025	0,00%	0,00	44,00	44,00	44,00	44,00	132	1
27/01/2025	-1,15%	-0,51	44,00	44,00	44,00	44,00	88	1
24/01/2025	-3,07%	-1,41	44,51	44,51	44,51	44,51	1K	1
21/01/2025	0,72%	0,33	45,92	45,00	45,00	45,92	1K	2
03/01/2025	1,31%	0,59	45,59	45,59	45,59	45,59	45	1
02/01/2025	-4,46%	-2,10	45,00	45,30	45,00	45,30	180	2
23/12/2024	0,96%	0,45	47,10	47,10	47,10	47,10	471	1
20/12/2024	-1,06%	-0,50	46,65	46,65	46,65	46,65	2K	1
16/12/2024	-9,33%	-4,85	47,15	47,41	47,14	47,41	377	3
13/12/2024	-4,66%	-2,54	52,00	52,00	52,00	52,00	312	1
10/12/2024	-0,22%	-0,12	54,54	54,54	54,54	54,54	163	1
04/12/2024	-1,07%	-0,59	54,66	55,32	54,66	55,32	3K	2
02/12/2024	5,44%	2,85	55,25	55,25	55,25	55,25	110	1
29/11/2024	0,77%	0,40	52,40	52,40	52,40	52,40	52	1
27/11/2024	-0,38%	-0,20	52,00	52,00	52,00	52,00	3K	3
25/11/2024	3,78%	1,90	52,20	52,20	52,20	52,20	2K	2
22/11/2024	3,07%	1,50	50,30	50,30	50,30	50,30	503	1
21/11/2024	-2,01%	-1,00	48,80	48,70	48,20	48,90	633	5
19/11/2024	-2,06%	-1,05	49,80	49,80	49,80	49,80	199	1
18/11/2024	-1,64%	-0,85	50,85	50,80	50,80	50,85	1K	2
14/11/2024	1,77%	0,90	51,70	50,71	50,71	51,70	2K	2
13/11/2024	2,52%	1,25	50,80	50,80	50,80	50,80	203	1
12/11/2024	1,12%	0,55	49,55	49,65	49,55	49,65	99	2
11/11/2024	-7,55%	-4,00	49,00	53,00	49,00	53,00	363	3
08/11/2024	-7,67%	-4,40	53,00	57,18	53,00	57,18	608	2
07/11/2024	24,78%	11,40	57,40	53,01	52,35	59,95	51K	33
06/11/2024	-0,33%	-0,15	46,00	47,60	46,00	47,60	1K	3
05/11/2024	0,33%	0,15	46,15	46,15	46,15	46,15	692	1
04/11/2024	-0,33%	-0,15	46,00	46,00	46,00	46,00	230	1
23/10/2024	-2,22%	-1,05	46,15	46,15	46,15	46,15	923	1
22/10/2024	-1,36%	-0,65	47,20	47,36	46,90	47,60	661	4
21/10/2024	-2,74%	-1,35	47,85	49,70	47,85	49,70	585	4
18/10/2024	0,00%	0,00	49,20	49,05	49,05	49,20	2K	2
17/10/2024	0,10%	0,05	49,20	49,25	49,20	49,25	2K	2
16/10/2024	-0,71%	-0,35	49,15	49,30	49,15	49,30	1K	3
15/10/2024	11,29%	5,02	49,50	47,10	47,10	49,50	3K	5
03/10/2024	-3,56%	-1,64	44,48	44,48	44,48	44,48	44	1
27/09/2024	4,06%	1,80	46,12	46,12	46,12	46,12	46	1
26/09/2024	7,68%	3,16	44,32	43,52	43,52	44,32	661	4
25/09/2024	-5,42%	-2,36	41,16	41,16	41,16	41,16	41	1
16/09/2024	0,00%	0,00	43,52	43,52	43,52	43,52	43	1
05/09/2024	1,97%	0,84	43,52	43,52	43,52	43,52	435	1
03/09/2024	0,00%	0,00	42,68	42,68	42,68	42,68	213	1
29/08/2024	-5,78%	-2,62	42,68	42,84	42,68	42,84	385	6
26/08/2024	1,46%	0,65	45,30	46,05	45,30	46,05	5K	3
21/08/2024	2,17%	0,95	44,65	43,84	43,84	44,65	1K	2
20/08/2024	1,82%	0,78	43,70	43,70	43,70	43,70	44K	1
19/08/2024	-17,45%	-9,07	42,92	42,73	42,73	43,08	60K	8
08/08/2024	44,74%	16,07	51,99	41,60	41,48	51,99	176	4
05/08/2024	-0,94%	-0,34	35,92	35,92	35,92	35,92	538	1
02/08/2024	-2,00%	-0,74	36,26	36,26	36,26	36,26	36	1
29/07/2024	2,86%	1,03	37,00	37,00	37,00	37,00	111	1
22/07/2024	-1,26%	-0,46	35,97	35,97	35,97	35,97	12K	2
19/07/2024	4,23%	1,48	36,43	36,44	36,43	36,44	473	3
16/07/2024	-3,24%	-1,17	34,95	35,10	34,95	35,10	1K	2
10/07/2024	0,17%	0,06	36,12	36,12	36,12	36,12	2K	1
08/07/2024	4,46%	1,54	36,06	36,00	36,00	36,06	2K	2
05/07/2024	-0,06%	-0,02	34,52	34,52	34,52	34,52	172	1
04/07/2024	-4,90%	-1,78	34,54	34,56	33,93	34,56	3K	4
02/07/2024	-2,58%	-0,96	36,32	36,48	36,28	36,48	145	3
25/06/2024	-0,32%	-0,12	37,28	37,28	37,28	37,28	37	1
24/06/2024	0,13%	0,05	37,40	37,40	37,40	37,40	374	1
21/06/2024	0,51%	0,19	37,35	37,24	37,20	37,35	932	4
20/06/2024	4,32%	1,54	37,16	37,16	37,16	37,16	185	2
17/06/2024	-0,39%	-0,14	35,62	35,62	35,62	35,62	35	1
12/06/2024	0,79%	0,28	35,76	36,36	35,76	36,36	72	2
04/06/2024	-1,11%	-0,40	35,48	35,73	35,48	35,73	106	2
03/06/2024	-1,08%	-0,39	35,88	36,02	35,88	36,02	158K	4
31/05/2024	8,27%	2,77	36,27	34,01	34,01	36,28	639	6
28/05/2024	-1,09%	-0,37	33,50	33,50	33,50	33,50	100	1
23/05/2024	-2,42%	-0,84	33,87	33,87	33,87	33,87	169	1
22/05/2024	1,40%	0,48	34,71	34,71	34,71	34,71	173	1
17/05/2024	1,15%	0,39	34,23	34,23	34,23	34,23	34	1
16/05/2024	-2,00%	-0,69	33,84	33,84	33,84	33,84	33	1
14/05/2024	0,55%	0,19	34,53	34,53	34,53	34,53	3K	1
13/05/2024	2,57%	0,86	34,34	34,34	34,34	34,34	34	1
08/05/2024	1,12%	0,37	33,48	33,48	33,48	33,48	167	1
02/05/2024	-2,16%	-0,73	33,11	33,11	33,11	33,11	33	1
26/04/2024	0,62%	0,21	33,84	33,84	33,84	33,84	67	1
22/04/2024	3,16%	1,03	33,63	33,63	33,63	33,63	33	1
16/04/2024	0,90%	0,29	32,60	32,60	32,60	32,60	32	1
12/04/2024	-1,37%	-0,45	32,31	32,50	32,31	32,50	3K	2
10/04/2024	-1,36%	-0,45	32,76	33,28	32,76	33,28	66	2
09/04/2024	0,00%	0,00	33,21	33,21	33,21	33,21	66	1
08/04/2024	-1,34%	-0,45	33,21	33,66	33,21	33,66	1K	3
05/04/2024	-1,92%	-0,66	33,66	33,75	33,66	33,75	1K	3
02/04/2024	-1,46%	-0,51	34,32	34,32	34,32	34,32	652	1
25/03/2024	-0,34%	-0,12	34,83	34,95	34,83	34,95	314	2
20/03/2024	-0,60%	-0,21	34,95	34,61	34,56	34,95	592	5
19/03/2024	-10,94%	-4,32	35,16	39,48	35,02	39,98	8K	12
13/03/2024	-0,10%	-0,04	39,48	39,48	39,48	39,48	197	1
11/03/2024	-4,26%	-1,76	39,52	39,56	39,52	39,56	435	2
08/03/2024	2,18%	0,88	41,28	41,48	41,28	41,48	124	2
06/03/2024	-1,37%	-0,56	40,40	40,40	40,40	40,40	40	1
05/03/2024	-0,97%	-0,40	40,96	40,96	40,96	40,96	163	1
04/03/2024	-2,45%	-1,04	41,36	42,60	41,36	42,60	166	2
01/03/2024	-0,47%	-0,20	42,40	42,40	42,40	42,40	424	1
28/02/2024	2,65%	1,10	42,60	42,24	42,24	42,60	211	2
27/02/2024	2,12%	0,86	41,50	41,50	41,50	41,50	415	1
23/02/2024	1,60%	0,64	40,64	40,72	40,20	40,72	363	3
22/02/2024	2,67%	1,04	40,00	40,00	40,00	40,00	200	1
21/02/2024	1,56%	0,60	38,96	38,96	38,96	38,96	194	1
20/02/2024	-4,10%	-1,64	38,36	38,36	38,36	38,36	38	1
15/02/2024	7,87%	2,92	40,00	42,27	40,00	42,27	411	3
08/02/2024	-0,11%	-0,04	37,08	38,20	37,08	38,20	1K	3
07/02/2024	0,08%	0,03	37,12	37,12	37,12	37,12	742	1
05/02/2024	2,01%	0,73	37,09	37,09	37,09	37,09	148	1
29/01/2024	1,00%	0,36	36,36	36,36	36,36	36,36	36	1
25/01/2024	-2,49%	-0,92	36,00	36,00	36,00	36,00	4K	1
22/01/2024	5,25%	1,84	36,92	36,56	36,56	36,92	4K	2
19/01/2024	0,11%	0,04	35,08	35,08	35,08	35,08	175	1
17/01/2024	-	-	35,04	34,72	34,72	35,04	174	2

Date,Open,High,Low,Close,Volume
17-Apr-25,31.46,31.46,31.22,31.22,534
11-Apr-25,28.74,28.76,28.74,28.76,287
10-Apr-25,30.82,30.82,29.42,29.42,91
09-Apr-25,31.26,31.26,31.26,31.26,187
08-Apr-25,30.82,30.82,30.82,30.82,30820
07-Apr-25,29.34,29.94,29.34,29.94,179
04-Apr-25,27.85,30.27,27.40,30.27,7469
03-Apr-25,32.08,32.08,28.88,30.28,37490
01-Apr-25,34.62,34.62,34.50,34.50,7938
28-Mar-25,34.30,34.30,34.30,34.30,240
26-Mar-25,34.32,34.32,34.32,34.32,137
18-Mar-25,36.00,36.00,36.00,36.00,3600
14-Mar-25,36.00,36.00,36.00,36.00,1800
06-Mar-25,36.92,36.95,36.84,36.95,921
05-Mar-25,36.16,36.63,36.00,36.63,2341
28-Feb-25,37.56,37.56,37.56,37.56,150
27-Feb-25,37.50,37.50,37.32,37.32,2361
26-Feb-25,37.50,37.50,37.50,37.50,75
20-Feb-25,38.72,38.72,38.40,38.40,3994
07-Feb-25,40.50,40.50,40.50,40.50,81
06-Feb-25,45.32,45.32,41.00,41.00,4227
04-Feb-25,42.27,42.60,42.27,42.60,894
28-Jan-25,44.00,44.00,44.00,44.00,132
27-Jan-25,44.00,44.00,44.00,44.00,88
24-Jan-25,44.51,44.51,44.51,44.51,1112
21-Jan-25,45.00,45.92,45.00,45.92,1193
03-Jan-25,45.59,45.59,45.59,45.59,45
02-Jan-25,45.30,45.30,45.00,45.00,180
23-Dec-24,47.10,47.10,47.10,47.10,471
20-Dec-24,46.65,46.65,46.65,46.65,1866
16-Dec-24,47.41,47.41,47.14,47.15,377
13-Dec-24,52.00,52.00,52.00,52.00,312
10-Dec-24,54.54,54.54,54.54,54.54,163
04-Dec-24,55.32,55.32,54.66,54.66,2788
02-Dec-24,55.25,55.25,55.25,55.25,110
29-Nov-24,52.40,52.40,52.40,52.40,52
27-Nov-24,52.00,52.00,52.00,52.00,2704
25-Nov-24,52.20,52.20,52.20,52.20,2088
22-Nov-24,50.30,50.30,50.30,50.30,503
21-Nov-24,48.70,48.90,48.20,48.80,633
19-Nov-24,49.80,49.80,49.80,49.80,199
18-Nov-24,50.80,50.85,50.80,50.85,1118
14-Nov-24,50.71,51.70,50.71,51.70,2038
13-Nov-24,50.80,50.80,50.80,50.80,203
12-Nov-24,49.65,49.65,49.55,49.55,99
11-Nov-24,53.00,53.00,49.00,49.00,363
08-Nov-24,57.18,57.18,53.00,53.00,608
07-Nov-24,53.01,59.95,52.35,57.40,50631
06-Nov-24,47.60,47.60,46.00,46.00,1166
05-Nov-24,46.15,46.15,46.15,46.15,692
04-Nov-24,46.00,46.00,46.00,46.00,230
23-Oct-24,46.15,46.15,46.15,46.15,923
22-Oct-24,47.36,47.60,46.90,47.20,661
21-Oct-24,49.70,49.70,47.85,47.85,585
18-Oct-24,49.05,49.20,49.05,49.20,2213
17-Oct-24,49.25,49.25,49.20,49.20,2263
16-Oct-24,49.30,49.30,49.15,49.15,1229
15-Oct-24,47.10,49.50,47.10,49.50,3285
03-Oct-24,44.48,44.48,44.48,44.48,44
27-Sep-24,46.12,46.12,46.12,46.12,46
26-Sep-24,43.52,44.32,43.52,44.32,661
25-Sep-24,41.16,41.16,41.16,41.16,41
16-Sep-24,43.52,43.52,43.52,43.52,43
05-Sep-24,43.52,43.52,43.52,43.52,435
03-Sep-24,42.68,42.68,42.68,42.68,213
29-Aug-24,42.84,42.84,42.68,42.68,385
26-Aug-24,46.05,46.05,45.30,45.30,5293
21-Aug-24,43.84,44.65,43.84,44.65,1101
20-Aug-24,43.70,43.70,43.70,43.70,43700
19-Aug-24,42.73,43.08,42.73,42.92,60357
08-Aug-24,41.60,51.99,41.48,51.99,176
05-Aug-24,35.92,35.92,35.92,35.92,538
02-Aug-24,36.26,36.26,36.26,36.26,36
29-Jul-24,37.00,37.00,37.00,37.00,111
22-Jul-24,35.97,35.97,35.97,35.97,11870
19-Jul-24,36.44,36.44,36.43,36.43,473
16-Jul-24,35.10,35.10,34.95,34.95,1048
10-Jul-24,36.12,36.12,36.12,36.12,1806
08-Jul-24,36.00,36.06,36.00,36.06,2199
05-Jul-24,34.52,34.52,34.52,34.52,172
04-Jul-24,34.56,34.56,33.93,34.54,3207
02-Jul-24,36.48,36.48,36.28,36.32,145
25-Jun-24,37.28,37.28,37.28,37.28,37
24-Jun-24,37.40,37.40,37.40,37.40,374
21-Jun-24,37.24,37.35,37.20,37.35,932
20-Jun-24,37.16,37.16,37.16,37.16,185
17-Jun-24,35.62,35.62,35.62,35.62,35
12-Jun-24,36.36,36.36,35.76,35.76,72
04-Jun-24,35.73,35.73,35.48,35.48,106
03-Jun-24,36.02,36.02,35.88,35.88,158180
31-May-24,34.01,36.28,34.01,36.27,639
28-May-24,33.50,33.50,33.50,33.50,100
23-May-24,33.87,33.87,33.87,33.87,169
22-May-24,34.71,34.71,34.71,34.71,173
17-May-24,34.23,34.23,34.23,34.23,34
16-May-24,33.84,33.84,33.84,33.84,33
14-May-24,34.53,34.53,34.53,34.53,3453
13-May-24,34.34,34.34,34.34,34.34,34
08-May-24,33.48,33.48,33.48,33.48,167
02-May-24,33.11,33.11,33.11,33.11,33
26-Apr-24,33.84,33.84,33.84,33.84,67
22-Apr-24,33.63,33.63,33.63,33.63,33
16-Apr-24,32.60,32.60,32.60,32.60,32
12-Apr-24,32.50,32.50,32.31,32.31,3346
10-Apr-24,33.28,33.28,32.76,32.76,66
09-Apr-24,33.21,33.21,33.21,33.21,66
08-Apr-24,33.66,33.66,33.21,33.21,1036
05-Apr-24,33.75,33.75,33.66,33.66,1147
02-Apr-24,34.32,34.32,34.32,34.32,652
25-Mar-24,34.95,34.95,34.83,34.83,314
20-Mar-24,34.61,34.95,34.56,34.95,592
19-Mar-24,39.48,39.98,35.02,35.16,7789
13-Mar-24,39.48,39.48,39.48,39.48,197
11-Mar-24,39.56,39.56,39.52,39.52,435
08-Mar-24,41.48,41.48,41.28,41.28,124
06-Mar-24,40.40,40.40,40.40,40.40,40
05-Mar-24,40.96,40.96,40.96,40.96,163
04-Mar-24,42.60,42.60,41.36,41.36,166
01-Mar-24,42.40,42.40,42.40,42.40,424
28-Feb-24,42.24,42.60,42.24,42.60,211
27-Feb-24,41.50,41.50,41.50,41.50,415
23-Feb-24,40.72,40.72,40.20,40.64,363
22-Feb-24,40.00,40.00,40.00,40.00,200
21-Feb-24,38.96,38.96,38.96,38.96,194
20-Feb-24,38.36,38.36,38.36,38.36,38
15-Feb-24,42.27,42.27,40.00,40.00,411
08-Feb-24,38.20,38.20,37.08,37.08,1494
07-Feb-24,37.12,37.12,37.12,37.12,742
05-Feb-24,37.09,37.09,37.09,37.09,148
29-Jan-24,36.36,36.36,36.36,36.36,36
25-Jan-24,36.00,36.00,36.00,36.00,3600
22-Jan-24,36.56,36.92,36.56,36.92,3728
19-Jan-24,35.08,35.08,35.08,35.08,175
17-Jan-24,34.72,35.04,34.72,35.04,174

*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: U1AI34