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
24/10/2025	0,48%	0,12	25,18	25,18	25,18	25,18	402	1
23/10/2025	0,97%	0,24	25,06	25,06	25,06	25,06	100	1
22/10/2025	-0,88%	-0,22	24,82	24,82	24,82	24,82	99	1
21/10/2025	0,97%	0,24	25,04	25,04	25,04	25,04	375	1
20/10/2025	-1,35%	-0,34	24,80	25,26	24,80	25,26	1K	8
17/10/2025	-3,01%	-0,78	25,14	25,14	25,14	25,14	25	1
16/10/2025	0,97%	0,25	25,92	25,92	25,92	25,92	25	1

15/10/2025	-2,06%	-0,54	25,67	25,86	25,67	25,86	539	2
14/10/2025	1,35%	0,35	26,21	26,12	26,12	26,21	157	2
13/10/2025	1,17%	0,30	25,86	25,86	25,86	25,86	25	1
10/10/2025	0,24%	0,06	25,56	25,56	25,56	25,56	25	1
09/10/2025	-0,35%	-0,09	25,50	25,50	25,50	25,50	102	1
08/10/2025	-0,93%	-0,24	25,59	26,09	25,59	26,09	665	2
07/10/2025	0,19%	0,05	25,83	25,83	25,83	25,83	25	1
06/10/2025	-2,57%	-0,68	25,78	25,99	25,78	26,13	826	4
03/10/2025	0,46%	0,12	26,46	26,46	26,46	26,46	52	1
02/10/2025	1,04%	0,27	26,34	26,34	26,34	26,34	2K	2
01/10/2025	1,40%	0,36	26,07	25,97	25,90	26,07	570	4
30/09/2025	3,67%	0,91	25,71	25,71	25,71	25,71	25	1
26/09/2025	-1,00%	-0,25	24,80	24,80	24,80	24,80	5K	1
25/09/2025	-0,36%	-0,09	25,05	25,00	25,00	25,05	150	2
24/09/2025	0,60%	0,15	25,14	24,99	24,99	25,14	3K	7
23/09/2025	-0,64%	-0,16	24,99	25,52	24,99	25,52	4K	5
22/09/2025	-1,83%	-0,47	25,15	25,88	25,15	25,88	2K	3
19/09/2025	-1,04%	-0,27	25,62	25,62	25,62	25,62	3K	1
18/09/2025	-0,12%	-0,03	25,89	25,86	25,86	25,89	543	3
17/09/2025	1,89%	0,48	25,92	25,89	25,89	25,92	51	2
16/09/2025	-0,62%	-0,16	25,44	25,53	25,44	25,53	50	2
15/09/2025	-0,78%	-0,20	25,60	25,80	25,60	25,80	205	3
12/09/2025	-2,60%	-0,69	25,80	26,00	25,70	26,00	2K	6
11/09/2025	0,72%	0,19	26,49	26,49	26,49	26,52	106	3
10/09/2025	-0,94%	-0,25	26,30	26,30	26,30	26,30	263	10
09/09/2025	0,57%	0,15	26,55	26,55	26,55	26,55	26	1
08/09/2025	-1,57%	-0,42	26,40	26,58	26,40	26,58	184	2
05/09/2025	-0,78%	-0,21	26,82	27,26	26,82	27,26	376	4
04/09/2025	0,33%	0,09	27,03	26,40	26,40	27,03	267	2
03/09/2025	-0,44%	-0,12	26,94	26,97	26,94	26,97	5K	2
02/09/2025	0,11%	0,03	27,06	27,06	27,06	27,06	27	1
29/08/2025	2,00%	0,53	27,03	26,97	26,97	27,03	108	2
28/08/2025	-3,46%	-0,95	26,50	27,73	26,50	27,73	162	2
27/08/2025	1,44%	0,39	27,45	27,45	27,45	27,45	27	1
26/08/2025	-0,11%	-0,03	27,06	27,06	27,06	27,06	27	1
25/08/2025	-1,74%	-0,48	27,09	27,09	27,09	27,09	27	1
22/08/2025	2,00%	0,54	27,57	27,57	27,57	27,57	27	1
21/08/2025	-2,77%	-0,77	27,03	27,72	26,91	27,72	595	3
20/08/2025	0,07%	0,02	27,80	27,90	27,80	27,90	6K	2
19/08/2025	1,20%	0,33	27,78	30,74	27,78	30,74	6K	5
18/08/2025	6,15%	1,59	27,45	27,66	27,45	27,66	3K	3
15/08/2025	0,94%	0,24	25,86	25,86	25,86	25,86	129	1
14/08/2025	-4,15%	-1,11	25,62	25,65	25,62	25,65	153	2
13/08/2025	1,95%	0,51	26,73	26,73	26,73	26,73	26	1
12/08/2025	-2,89%	-0,78	26,22	26,79	26,22	26,79	4K	5
11/08/2025	0,78%	0,21	27,00	28,92	27,00	28,92	12K	5
08/08/2025	-21,44%	-7,31	26,79	30,19	26,67	30,19	36K	26
07/08/2025	-5,70%	-2,06	34,10	34,10	34,10	34,10	3K	3
29/07/2025	3,08%	1,08	36,16	37,44	36,16	37,44	222	2
16/07/2025	2,84%	0,97	35,08	34,66	34,66	35,08	1K	2
16/06/2025	-3,34%	-1,18	34,11	34,11	34,11	34,11	5K	1
13/06/2025	-2,94%	-1,07	35,29	36,12	35,29	36,12	1K	3
11/06/2025	0,00%	0,00	36,36	36,36	36,36	36,36	72	1
10/06/2025	2,25%	0,80	36,36	36,36	36,36	36,36	145	1
09/06/2025	3,07%	1,06	35,56	35,56	35,56	35,56	5K	1
05/06/2025	0,00%	0,00	34,50	34,50	34,50	34,50	48K	2
03/06/2025	7,85%	2,51	34,50	34,50	34,50	34,50	34	1
06/05/2025	-0,81%	-0,26	31,99	31,99	31,99	31,99	319	1
05/05/2025	4,03%	1,25	32,25	32,25	32,25	32,25	39K	4
02/05/2025	-1,21%	-0,38	31,00	31,00	31,00	31,00	31	1
29/04/2025	2,58%	0,79	31,38	31,00	31,00	31,38	438	4
28/04/2025	-0,62%	-0,19	30,59	30,59	30,59	30,59	244	1
25/04/2025	-0,97%	-0,30	30,78	30,90	30,78	30,93	92	3
24/04/2025	-1,15%	-0,36	31,08	31,08	31,08	31,08	31	1
23/04/2025	0,00%	0,00	31,44	32,19	31,44	32,19	2K	5
22/04/2025	0,70%	0,22	31,44	31,59	31,44	31,59	284	2
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	-	-	44,32	43,52	43,52	44,32	661	4

Date,Open,High,Low,Close,Volume
24-Oct-25,25.18,25.18,25.18,25.18,402
23-Oct-25,25.06,25.06,25.06,25.06,100
22-Oct-25,24.82,24.82,24.82,24.82,99
21-Oct-25,25.04,25.04,25.04,25.04,375
20-Oct-25,25.26,25.26,24.80,24.80,1265
17-Oct-25,25.14,25.14,25.14,25.14,25
16-Oct-25,25.92,25.92,25.92,25.92,25
15-Oct-25,25.86,25.86,25.67,25.67,539
14-Oct-25,26.12,26.21,26.12,26.21,157
13-Oct-25,25.86,25.86,25.86,25.86,25
10-Oct-25,25.56,25.56,25.56,25.56,25
09-Oct-25,25.50,25.50,25.50,25.50,102
08-Oct-25,26.09,26.09,25.59,25.59,665
07-Oct-25,25.83,25.83,25.83,25.83,25
06-Oct-25,25.99,26.13,25.78,25.78,826
03-Oct-25,26.46,26.46,26.46,26.46,52
02-Oct-25,26.34,26.34,26.34,26.34,1579
01-Oct-25,25.97,26.07,25.90,26.07,570
30-Sep-25,25.71,25.71,25.71,25.71,25
26-Sep-25,24.80,24.80,24.80,24.80,4612
25-Sep-25,25.00,25.05,25.00,25.05,150
24-Sep-25,24.99,25.14,24.99,25.14,2505
23-Sep-25,25.52,25.52,24.99,24.99,3536
22-Sep-25,25.88,25.88,25.15,25.15,2259
19-Sep-25,25.62,25.62,25.62,25.62,2562
18-Sep-25,25.86,25.89,25.86,25.89,543
17-Sep-25,25.89,25.92,25.89,25.92,51
16-Sep-25,25.53,25.53,25.44,25.44,50
15-Sep-25,25.80,25.80,25.60,25.60,205
12-Sep-25,26.00,26.00,25.70,25.80,2037
11-Sep-25,26.49,26.52,26.49,26.49,106
10-Sep-25,26.30,26.30,26.30,26.30,263
09-Sep-25,26.55,26.55,26.55,26.55,26
08-Sep-25,26.58,26.58,26.40,26.40,184
05-Sep-25,27.26,27.26,26.82,26.82,376
04-Sep-25,26.40,27.03,26.40,27.03,267
03-Sep-25,26.97,26.97,26.94,26.94,5037
02-Sep-25,27.06,27.06,27.06,27.06,27
29-Aug-25,26.97,27.03,26.97,27.03,108
28-Aug-25,27.73,27.73,26.50,26.50,162
27-Aug-25,27.45,27.45,27.45,27.45,27
26-Aug-25,27.06,27.06,27.06,27.06,27
25-Aug-25,27.09,27.09,27.09,27.09,27
22-Aug-25,27.57,27.57,27.57,27.57,27
21-Aug-25,27.72,27.72,26.91,27.03,595
20-Aug-25,27.90,27.90,27.80,27.80,5570
19-Aug-25,30.74,30.74,27.78,27.78,5731
18-Aug-25,27.66,27.66,27.45,27.45,3107
15-Aug-25,25.86,25.86,25.86,25.86,129
14-Aug-25,25.65,25.65,25.62,25.62,153
13-Aug-25,26.73,26.73,26.73,26.73,26
12-Aug-25,26.79,26.79,26.22,26.22,4099
11-Aug-25,28.92,28.92,27.00,27.00,11703
08-Aug-25,30.19,30.19,26.67,26.79,35704
07-Aug-25,34.10,34.10,34.10,34.10,3341
29-Jul-25,37.44,37.44,36.16,36.16,222
16-Jul-25,34.66,35.08,34.66,35.08,1491
16-Jun-25,34.11,34.11,34.11,34.11,4775
13-Jun-25,36.12,36.12,35.29,35.29,1203
11-Jun-25,36.36,36.36,36.36,36.36,72
10-Jun-25,36.36,36.36,36.36,36.36,145
09-Jun-25,35.56,35.56,35.56,35.56,4978
05-Jun-25,34.50,34.50,34.50,34.50,48300
03-Jun-25,34.50,34.50,34.50,34.50,34
06-May-25,31.99,31.99,31.99,31.99,319
05-May-25,32.25,32.25,32.25,32.25,38829
02-May-25,31.00,31.00,31.00,31.00,31
29-Apr-25,31.00,31.38,31.00,31.38,438
28-Apr-25,30.59,30.59,30.59,30.59,244
25-Apr-25,30.90,30.93,30.78,30.78,92
24-Apr-25,31.08,31.08,31.08,31.08,31
23-Apr-25,32.19,32.19,31.44,31.44,2233
22-Apr-25,31.59,31.59,31.44,31.44,284
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

*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