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
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	-6,41%	-2,40	35,04	34,72	34,72	35,04	174	2
11/01/2024	-1,99%	-0,76	37,44	37,44	37,44	37,44	898	1
09/01/2024	3,24%	1,20	38,20	38,20	38,20	38,20	4K	1
08/01/2024	-0,24%	-0,09	37,00	37,00	37,00	37,00	37	1
05/01/2024	-9,00%	-3,67	37,09	40,76	37,09	40,76	229	5
02/01/2024	-2,35%	-0,98	40,76	40,76	40,76	40,76	5K	1
27/12/2023	2,00%	0,82	41,74	41,74	41,74	41,74	41	1
26/12/2023	-3,76%	-1,60	40,92	40,40	40,40	40,92	13K	2
21/12/2023	9,03%	3,52	42,52	42,52	42,52	42,52	42	1
15/12/2023	-2,01%	-0,80	39,00	39,00	39,00	39,00	39	1
14/12/2023	-0,10%	-0,04	39,80	39,80	39,80	39,80	2K	1
13/12/2023	2,79%	1,08	39,84	39,84	39,84	39,84	39	1
06/12/2023	0,31%	0,12	38,76	38,76	38,76	38,76	38	1
05/12/2023	1,93%	0,73	38,64	39,95	38,64	39,95	474	3
30/11/2023	0,29%	0,11	37,91	37,91	37,91	37,91	379	1
29/11/2023	4,77%	1,72	37,80	37,80	37,80	37,80	37	1
28/11/2023	1,46%	0,52	36,08	36,08	36,08	36,08	108	1
24/11/2023	0,68%	0,24	35,56	35,56	35,56	35,56	106	1
20/11/2023	-2,02%	-0,73	35,32	36,05	35,32	36,05	1K	13
17/11/2023	2,07%	0,73	36,05	36,05	36,05	36,05	360	1
16/11/2023	4,56%	1,54	35,32	34,84	34,84	35,32	140	2
10/11/2023	-1,80%	-0,62	33,78	33,15	33,15	33,78	6K	2
09/11/2023	1,84%	0,62	34,40	34,58	34,40	34,68	7K	7
24/10/2023	-2,09%	-0,72	33,78	33,78	33,78	33,78	236	1
20/10/2023	-0,78%	-0,27	34,50	34,50	34,50	34,50	2K	1
19/10/2023	0,49%	0,17	34,77	34,77	34,77	34,77	34	1
18/10/2023	0,00%	0,00	34,60	34,60	34,60	34,60	34	1
17/10/2023	6,40%	2,08	34,60	34,50	34,50	34,60	3K	3
16/10/2023	2,85%	0,90	32,52	32,52	32,52	32,52	97	1
13/10/2023	-1,53%	-0,49	31,62	31,62	31,62	31,62	31	1
09/10/2023	0,60%	0,19	32,11	32,56	32,11	32,56	64	2
06/10/2023	1,53%	0,48	31,92	31,92	31,92	31,92	31	1
04/10/2023	-1,29%	-0,41	31,44	31,44	31,44	31,44	62	1
29/09/2023	3,38%	1,04	31,85	30,81	30,81	31,85	62	2
28/09/2023	3,04%	0,91	30,81	30,81	30,81	30,81	30	1
27/09/2023	-0,13%	-0,04	29,90	29,94	29,90	29,94	2K	2
26/09/2023	-8,52%	-2,79	29,94	30,00	29,94	30,12	6K	4
12/09/2023	-3,96%	-1,35	32,73	32,73	32,73	32,73	327	1
11/09/2023	-0,35%	-0,12	34,08	34,08	34,08	34,08	34	1
08/09/2023	0,41%	0,14	34,20	34,20	34,20	34,20	34	1
06/09/2023	-2,29%	-0,80	34,06	35,55	34,06	35,55	1K	3
05/09/2023	1,51%	0,52	34,86	35,26	34,80	35,26	1K	3
04/09/2023	-0,17%	-0,06	34,34	34,34	34,34	34,34	1K	1
31/08/2023	1,39%	0,47	34,40	34,14	34,14	34,40	2K	2
29/08/2023	4,82%	1,56	33,93	33,93	33,93	33,93	339	1
22/08/2023	-8,14%	-2,87	32,37	32,61	32,10	32,61	3K	4
15/08/2023	-1,23%	-0,44	35,24	35,24	35,24	35,24	176	1
14/08/2023	1,13%	0,40	35,68	35,68	35,68	35,68	71	1
09/08/2023	1,94%	0,67	35,28	35,76	35,28	35,76	423	3
08/08/2023	-0,03%	-0,01	34,61	34,61	34,61	34,61	34	1
03/08/2023	-1,87%	-0,66	34,62	34,62	34,62	34,62	34	1
01/08/2023	1,99%	0,69	35,28	35,28	35,28	35,28	529	1
28/07/2023	-1,06%	-0,37	34,59	34,59	34,59	34,59	518	1
27/07/2023	-0,40%	-0,14	34,96	35,34	34,96	35,34	70	2
26/07/2023	1,74%	0,60	35,10	34,83	34,83	35,10	348	2
25/07/2023	-1,65%	-0,58	34,50	35,00	34,50	35,00	4K	3
24/07/2023	-2,56%	-0,92	35,08	35,08	35,08	35,08	35	1
20/07/2023	-1,26%	-0,46	36,00	36,00	36,00	36,00	720	1
19/07/2023	3,02%	1,07	36,46	36,46	36,46	36,46	72	1
18/07/2023	3,60%	1,23	35,39	34,56	34,56	35,39	4K	3
17/07/2023	-1,87%	-0,65	34,16	34,81	34,16	34,81	382	2
11/07/2023	3,05%	1,03	34,81	34,27	34,27	34,81	2K	2
10/07/2023	3,49%	1,14	33,78	33,78	33,78	33,78	33	1
06/07/2023	-1,69%	-0,56	32,64	32,31	32,31	32,64	64	2
04/07/2023	2,15%	0,70	33,20	33,20	33,20	33,20	33	1
03/07/2023	1,03%	0,33	32,50	32,50	32,50	32,50	195	1
29/06/2023	-1,44%	-0,47	32,17	32,17	32,17	32,17	225	2
28/06/2023	0,28%	0,09	32,64	32,64	32,64	32,64	8K	1
27/06/2023	3,70%	1,16	32,55	32,55	32,55	32,55	162	1
23/06/2023	-3,45%	-1,12	31,39	31,55	31,39	31,55	4K	4
22/06/2023	-0,43%	-0,14	32,51	32,89	32,51	32,89	1K	2
21/06/2023	-5,33%	-1,84	32,65	32,95	32,65	32,97	5K	6
16/06/2023	0,38%	0,13	34,49	34,49	34,49	34,49	241	1
14/06/2023	1,21%	0,41	34,36	34,36	34,36	34,36	34	1
13/06/2023	0,27%	0,09	33,95	33,95	33,95	33,95	2K	1
12/06/2023	2,30%	0,76	33,86	33,40	33,40	33,86	3K	3
09/06/2023	-6,66%	-2,36	33,10	33,56	33,10	33,56	6K	9
07/06/2023	1,58%	0,55	35,46	35,46	35,46	35,46	35	1
06/06/2023	2,20%	0,75	34,91	34,91	34,91	34,91	69	1
05/06/2023	2,89%	0,96	34,16	34,76	34,16	34,76	7K	4
30/05/2023	1,13%	0,37	33,20	33,20	33,20	33,20	1K	1
26/05/2023	1,89%	0,61	32,83	32,96	32,80	32,96	7K	5
24/05/2023	-4,02%	-1,35	32,22	33,45	32,22	33,45	3K	3
23/05/2023	-1,24%	-0,42	33,57	33,57	33,57	33,57	20K	6
22/05/2023	-0,15%	-0,05	33,99	34,04	33,96	34,21	89K	21
19/05/2023	-17,50%	-7,22	34,04	34,00	33,92	34,04	1K	8
27/03/2023	-0,53%	-0,22	41,26	41,26	41,26	41,26	4K	1
24/03/2023	-0,26%	-0,11	41,48	41,48	41,48	41,48	4K	1
22/03/2023	3,59%	1,44	41,59	41,89	41,59	41,89	83	2
20/03/2023	2,76%	1,08	40,15	39,84	39,84	40,16	319	3
16/03/2023	1,74%	0,67	39,07	38,41	38,07	39,07	6K	7
13/03/2023	-21,12%	-10,28	38,40	39,40	37,99	39,40	7K	8
03/03/2023	0,00%	0,00	48,68	48,68	48,68	48,68	243	1
14/02/2023	-4,02%	-2,04	48,68	49,45	48,68	49,45	3K	2
09/02/2023	-1,13%	-0,58	50,72	50,72	50,72	50,72	50	1
08/02/2023	-24,76%	-16,88	51,30	53,11	49,98	53,11	2K	8
02/02/2023	21,02%	11,84	68,18	55,56	55,56	68,18	180	3
01/02/2023	2,34%	1,29	56,34	56,34	56,34	56,34	56	1
31/01/2023	1,79%	0,97	55,05	54,08	54,08	55,05	325	2
30/01/2023	0,91%	0,49	54,08	54,08	54,08	54,08	54	1
24/01/2023	3,36%	1,74	53,59	53,59	53,59	53,59	160	1
19/01/2023	-	-	51,85	51,85	51,85	51,85	1K	1

Date,Open,High,Low,Close,Volume
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
11-Jan-24,37.44,37.44,37.44,37.44,898
09-Jan-24,38.20,38.20,38.20,38.20,4469
08-Jan-24,37.00,37.00,37.00,37.00,37
05-Jan-24,40.76,40.76,37.09,37.09,229
02-Jan-24,40.76,40.76,40.76,40.76,4768
27-Dec-23,41.74,41.74,41.74,41.74,41
26-Dec-23,40.40,40.92,40.40,40.92,12888
21-Dec-23,42.52,42.52,42.52,42.52,42
15-Dec-23,39.00,39.00,39.00,39.00,39
14-Dec-23,39.80,39.80,39.80,39.80,1990
13-Dec-23,39.84,39.84,39.84,39.84,39
06-Dec-23,38.76,38.76,38.76,38.76,38
05-Dec-23,39.95,39.95,38.64,38.64,474
30-Nov-23,37.91,37.91,37.91,37.91,379
29-Nov-23,37.80,37.80,37.80,37.80,37
28-Nov-23,36.08,36.08,36.08,36.08,108
24-Nov-23,35.56,35.56,35.56,35.56,106
20-Nov-23,36.05,36.05,35.32,35.32,1418
17-Nov-23,36.05,36.05,36.05,36.05,360
16-Nov-23,34.84,35.32,34.84,35.32,140
10-Nov-23,33.15,33.78,33.15,33.78,5886
09-Nov-23,34.58,34.68,34.40,34.40,6991
24-Oct-23,33.78,33.78,33.78,33.78,236
20-Oct-23,34.50,34.50,34.50,34.50,1725
19-Oct-23,34.77,34.77,34.77,34.77,34
18-Oct-23,34.60,34.60,34.60,34.60,34
17-Oct-23,34.50,34.60,34.50,34.60,2761
16-Oct-23,32.52,32.52,32.52,32.52,97
13-Oct-23,31.62,31.62,31.62,31.62,31
09-Oct-23,32.56,32.56,32.11,32.11,64
06-Oct-23,31.92,31.92,31.92,31.92,31
04-Oct-23,31.44,31.44,31.44,31.44,62
29-Sep-23,30.81,31.85,30.81,31.85,62
28-Sep-23,30.81,30.81,30.81,30.81,30
27-Sep-23,29.94,29.94,29.90,29.90,1704
26-Sep-23,30.00,30.12,29.94,29.94,6143
12-Sep-23,32.73,32.73,32.73,32.73,327
11-Sep-23,34.08,34.08,34.08,34.08,34
08-Sep-23,34.20,34.20,34.20,34.20,34
06-Sep-23,35.55,35.55,34.06,34.06,1432
05-Sep-23,35.26,35.26,34.80,34.86,1115
04-Sep-23,34.34,34.34,34.34,34.34,1030
31-Aug-23,34.14,34.40,34.14,34.40,1754
29-Aug-23,33.93,33.93,33.93,33.93,339
22-Aug-23,32.61,32.61,32.10,32.37,3339
15-Aug-23,35.24,35.24,35.24,35.24,176
14-Aug-23,35.68,35.68,35.68,35.68,71
09-Aug-23,35.76,35.76,35.28,35.28,423
08-Aug-23,34.61,34.61,34.61,34.61,34
03-Aug-23,34.62,34.62,34.62,34.62,34
01-Aug-23,35.28,35.28,35.28,35.28,529
28-Jul-23,34.59,34.59,34.59,34.59,518
27-Jul-23,35.34,35.34,34.96,34.96,70
26-Jul-23,34.83,35.10,34.83,35.10,348
25-Jul-23,35.00,35.00,34.50,34.50,3800
24-Jul-23,35.08,35.08,35.08,35.08,35
20-Jul-23,36.00,36.00,36.00,36.00,720
19-Jul-23,36.46,36.46,36.46,36.46,72
18-Jul-23,34.56,35.39,34.56,35.39,3608
17-Jul-23,34.81,34.81,34.16,34.16,382
11-Jul-23,34.27,34.81,34.27,34.81,1576
10-Jul-23,33.78,33.78,33.78,33.78,33
06-Jul-23,32.31,32.64,32.31,32.64,64
04-Jul-23,33.20,33.20,33.20,33.20,33
03-Jul-23,32.50,32.50,32.50,32.50,195
29-Jun-23,32.17,32.17,32.17,32.17,225
28-Jun-23,32.64,32.64,32.64,32.64,8160
27-Jun-23,32.55,32.55,32.55,32.55,162
23-Jun-23,31.55,31.55,31.39,31.39,4122
22-Jun-23,32.89,32.89,32.51,32.51,1008
21-Jun-23,32.95,32.97,32.65,32.65,4822
16-Jun-23,34.49,34.49,34.49,34.49,241
14-Jun-23,34.36,34.36,34.36,34.36,34
13-Jun-23,33.95,33.95,33.95,33.95,1697
12-Jun-23,33.40,33.86,33.40,33.86,2552
09-Jun-23,33.56,33.56,33.10,33.10,6281
07-Jun-23,35.46,35.46,35.46,35.46,35
06-Jun-23,34.91,34.91,34.91,34.91,69
05-Jun-23,34.76,34.76,34.16,34.16,7192
30-May-23,33.20,33.20,33.20,33.20,1062
26-May-23,32.96,32.96,32.80,32.83,6570
24-May-23,33.45,33.45,32.22,32.22,2508
23-May-23,33.57,33.57,33.57,33.57,20142
22-May-23,34.04,34.21,33.96,33.99,88802
19-May-23,34.00,34.04,33.92,34.04,1426
27-Mar-23,41.26,41.26,41.26,41.26,4126
24-Mar-23,41.48,41.48,41.48,41.48,4148
22-Mar-23,41.89,41.89,41.59,41.59,83
20-Mar-23,39.84,40.16,39.84,40.15,319
16-Mar-23,38.41,39.07,38.07,39.07,6110
13-Mar-23,39.40,39.40,37.99,38.40,7097
03-Mar-23,48.68,48.68,48.68,48.68,243
14-Feb-23,49.45,49.45,48.68,48.68,3356
09-Feb-23,50.72,50.72,50.72,50.72,50
08-Feb-23,53.11,53.11,49.98,51.30,1554
02-Feb-23,55.56,68.18,55.56,68.18,180
01-Feb-23,56.34,56.34,56.34,56.34,56
31-Jan-23,54.08,55.05,54.08,55.05,325
30-Jan-23,54.08,54.08,54.08,54.08,54
24-Jan-23,53.59,53.59,53.59,53.59,160
19-Jan-23,51.85,51.85,51.85,51.85,1296

*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