ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: U1AL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/04/20254,84%9,30201,30199,48199,48201,301K4
01/04/2025-2,89%-5,72192,00191,20188,54192,8936K140
31/03/2025-1,59%-3,20197,72187,37186,34197,7230K85
28/03/2025-5,09%-10,77200,92204,69199,92205,0057K243
27/03/2025-4,87%-10,84211,69222,53211,69222,535K8
26/03/2025-1,71%-3,87222,53226,82221,31226,828K28
25/03/2025-1,35%-3,10226,40229,60226,40229,6025K2
24/03/20257,50%16,01229,50221,97221,97229,5021K6
21/03/20252,24%4,67213,49213,31211,50213,7034K8
20/03/20250,11%0,22208,82210,23208,82210,2362K3
19/03/20252,76%5,60208,60208,10206,80212,5973K12
18/03/2025-4,21%-8,93203,00203,00202,24203,0084K3
17/03/20250,53%1,11211,93212,92210,20212,9270K10
14/03/20253,84%7,79210,82205,79205,79212,28115K165
13/03/2025-3,47%-7,30203,03212,73196,69212,73146K31
12/03/2025-4,83%-10,67210,33210,00208,95211,0748K12
11/03/2025-1,89%-4,25221,00225,02212,34233,6090K149
10/03/2025-5,47%-13,04225,25225,25225,25225,2552K1
07/03/2025-4,12%-10,25238,29248,25230,00248,2553K75
06/03/2025-5,14%-13,46248,54258,70248,54258,7017K5
05/03/2025-4,65%-12,79262,00264,76258,87264,7615K7
28/02/20252,75%7,35274,79270,26270,26278,0050K100
27/02/2025-5,87%-16,68267,44276,59266,64276,5927K34
26/02/20252,76%7,62284,12286,72282,36286,7217K10
25/02/2025-2,28%-6,46276,50278,00271,75278,3650K70
24/02/20252,72%7,49282,96275,13275,13284,52127K60
21/02/2025-5,91%-17,30275,47293,59273,89295,80125K20
20/02/2025-3,58%-10,88292,77291,80287,00292,9112K10
19/02/20253,49%10,25303,65295,50295,50304,0610K4
18/02/2025-0,78%-2,30293,40298,14293,40301,8014K6
17/02/20250,29%0,86295,70295,70295,70295,702951
14/02/20251,62%4,69294,84288,55287,68296,6432K27
13/02/2025-3,11%-9,31290,15284,20284,20290,1510K3
12/02/20250,49%1,47299,46298,93298,93307,5127K27
11/02/2025-3,41%-10,51297,99308,50294,60308,5040K11
10/02/2025-2,50%-7,91308,50306,00306,00313,5010K7
07/02/20250,20%0,63316,41316,30314,43316,88112K26
06/02/20250,69%2,17315,78313,32313,00317,4712K28
05/02/20250,30%0,95313,61313,08311,81316,3823K32
04/02/20251,91%5,86312,66306,80304,82313,005K6
03/02/2025-1,31%-4,07306,80310,87299,46310,8714K6
31/01/2025-3,14%-10,08310,87312,52308,15314,82216K149
30/01/20251,30%4,11320,95316,84316,14322,2018K32
29/01/20251,25%3,90316,84315,60314,90317,7235K73
28/01/2025-1,21%-3,82312,94309,93309,93312,94103K2
27/01/20251,86%5,78316,76310,98310,98319,8780K225
24/01/2025-3,68%-11,89310,98309,20309,20318,00193K124
23/01/20250,00%0,00322,87322,87322,87322,873221
22/01/2025-2,80%-9,29322,87342,21321,75342,87235K31
21/01/20251,27%4,15332,16328,01328,01333,06318K25
20/01/20250,55%1,81328,01328,33328,01328,334K3
17/01/20250,96%3,09326,20323,11323,11328,0066K33
16/01/20252,49%7,84323,11317,00316,35323,76187K71
15/01/2025-2,93%-9,50315,27324,78315,27332,0051K10
14/01/20253,36%10,57324,77324,92323,94327,2049K50
13/01/2025-3,62%-11,80314,20324,06312,00324,06187K15
10/01/20253,95%12,39326,00337,00326,00337,00528K16
09/01/2025-0,91%-2,89313,61313,61313,61313,612K1
08/01/20252,57%7,92316,50308,58308,58317,4474K41
07/01/20252,44%7,36308,58301,22301,22310,2082K10
06/01/20252,35%6,93301,22298,20297,30308,4565K11
03/01/20250,77%2,24294,29294,00283,00294,29675K21
02/01/2025-3,37%-10,20292,05302,66292,05302,66123K18
30/12/2024-1,58%-4,85302,25301,32296,35305,0438K12
27/12/2024-1,00%-3,10307,10306,67306,67307,1043K4
26/12/20240,78%2,40310,20309,54309,54311,85727K10
23/12/20242,95%8,81307,80296,10296,10308,40120K60
20/12/20242,18%6,38298,99290,87290,87298,9996K8
19/12/20242,64%7,54292,61290,00288,26292,6126K75
18/12/2024-2,03%-5,92285,07298,12285,07301,0212K8
17/12/2024-0,26%-0,75290,99290,30288,80290,999K7
16/12/20240,92%2,66291,74289,08287,02293,7725K9
13/12/2024-1,30%-3,82289,08289,08289,08289,089K1
12/12/2024-0,59%-1,74292,90294,00292,90294,644K3
11/12/20240,90%2,64294,64299,34292,90299,3458K119
10/12/20240,24%0,71292,00285,46285,46296,9640K7
09/12/2024-4,22%-12,82291,29304,33290,70306,3028K11
06/12/2024-1,87%-5,79304,11312,48304,11314,9641K21
05/12/20243,95%11,78309,90306,00305,10313,8079K55
04/12/20241,82%5,32298,12296,67293,77298,1299K60
03/12/2024-1,59%-4,74292,80297,60291,78297,6016K6
02/12/20241,85%5,40297,54292,90292,90298,5321K8
29/11/20242,19%6,26292,14294,04289,26296,7081K10
27/11/20241,39%3,92285,88285,88285,88285,8810K1
26/11/20240,40%1,12281,96288,96281,96288,9659K8
25/11/20241,48%4,09280,84271,21271,21283,3626K32
22/11/20240,10%0,27276,75275,97269,00276,7524K69
21/11/20242,35%6,34276,48275,15272,50276,4856K5
19/11/20244,10%10,64270,14258,18258,18271,5412K3
18/11/2024-2,92%-7,80259,50267,29256,36267,2944K12
14/11/20242,30%6,00267,30264,16261,36268,8431K6
13/11/20242,66%6,76261,30259,00258,70265,7292K245
12/11/2024-0,86%-2,21254,54256,88250,64256,8845K88
11/11/20243,36%8,35256,75255,75255,00257,4842K30
08/11/20241,80%4,40248,40250,83248,40252,4781K138
07/11/2024-1,85%-4,60244,00251,25244,00251,2528K8
06/11/20249,18%20,90248,60244,00238,19248,6343K26
05/11/20241,72%3,86227,70225,06225,06228,0032K6
04/11/2024-4,87%-11,45223,84235,29223,84235,2933K9
01/11/20242,10%4,83235,29236,44235,00236,4412K4
31/10/2024-0,14%-0,32230,46232,99227,60233,4521K8
30/10/20244,27%9,46230,78220,00220,00230,7813K10
29/10/2024-0,37%-0,82221,32218,46218,46223,2057K4
28/10/20245,25%11,09222,14221,97221,97222,1423K2
25/10/20240,02%0,05211,05213,36210,63215,0065K124
24/10/20241,18%2,47211,00211,89209,00213,3624K6
23/10/2024-1,68%-3,57208,53210,00208,53210,0022K2
22/10/2024-0,79%-1,68212,10209,00209,00212,1033K5
21/10/20240,79%1,68213,78213,78213,78213,7826K2
18/10/20241,00%2,10212,10208,40207,80212,6536K11
17/10/20241,71%3,54210,00205,00203,50210,5942K12
16/10/202413,90%25,20206,46190,00189,00206,4616K16
15/10/20241,93%3,44181,26181,26181,26181,80554K17
14/10/20242,05%3,57177,82177,14175,78178,5091K224
11/10/20243,12%5,28174,25171,99171,99174,251K4
10/10/20242,53%4,17168,97163,50163,50168,9732K6
09/10/2024-1,53%-2,56164,80169,04164,73170,17106K488
08/10/20244,39%7,04167,36168,35165,96168,4020K106
07/10/2024-0,39%-0,63160,32163,00160,32163,1955K4
04/10/20246,59%9,95160,95161,50157,65162,3056K5
03/10/2024-0,33%-0,50151,00153,10151,00153,103K3
02/10/2024-2,28%-3,54151,50149,80149,80152,556K3
01/10/2024-4,00%-6,46155,04154,24152,00155,044K3
27/09/20240,34%0,55161,50163,68161,50163,6818K4
26/09/20248,82%13,05160,95151,65151,65161,7091K205
25/09/20240,80%1,18147,90150,00147,90150,0054K249
24/09/20241,35%1,96146,72143,10143,10146,7299K681
20/09/2024-0,19%-0,28144,76143,78143,08144,763K20
19/09/20240,01%0,01145,04147,70144,88147,702K5
18/09/20240,28%0,41145,03145,74145,03146,009K7
17/09/20242,57%3,62144,62145,32143,92147,9868K467
16/09/2024-0,83%-1,18141,00141,54141,00141,547K2
13/09/20242,08%2,90142,18142,18142,18142,187101
12/09/2024--139,28138,03138,03141,1290K585


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar