Cotação atual, histórico e gráfico do papel: U1AL34

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 U1AL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	-0,22%	-0,59	268,76	268,21	268,21	268,76	536	2
10/10/2025	-0,29%	-0,78	269,35	280,77	266,76	280,77	40K	3
09/10/2025	3,90%	10,13	270,13	276,11	270,13	276,11	6K	2
08/10/2025	0,66%	1,70	260,00	260,00	260,00	260,00	1K	1
07/10/2025	3,01%	7,55	258,30	257,00	257,00	258,30	10K	2
02/10/2025	-0,97%	-2,45	250,75	250,00	250,00	250,75	8K	2
01/10/2025	-3,18%	-8,32	253,20	253,20	253,20	253,20	4K	2

29/09/2025	-5,56%	-15,40	261,52	261,52	261,52	261,52	523	1
24/09/2025	-1,40%	-3,92	276,92	275,52	275,52	276,92	7K	2
18/09/2025	1,40%	3,89	280,84	280,84	280,84	280,84	842	1
16/09/2025	0,00%	0,00	276,95	276,95	276,95	276,95	20K	2
15/09/2025	-2,95%	-8,41	276,95	276,95	276,95	276,95	9K	2
12/09/2025	-3,91%	-11,60	285,36	292,61	285,36	292,61	55K	4
11/09/2025	2,40%	6,95	296,96	291,74	291,74	296,96	69K	54
10/09/2025	0,71%	2,04	290,01	288,86	287,98	291,17	33K	96
09/09/2025	-1,72%	-5,03	287,97	287,97	287,97	287,97	4K	1
08/09/2025	1,95%	5,60	293,00	291,00	291,00	293,00	4K	2
05/09/2025	-0,30%	-0,87	287,40	286,83	286,83	287,40	9K	2
04/09/2025	0,09%	0,27	288,27	291,95	287,10	292,70	25K	77
03/09/2025	2,70%	7,57	288,00	290,00	288,00	290,00	20K	4
02/09/2025	-2,87%	-8,28	280,43	280,43	280,43	280,43	98K	2
01/09/2025	0,20%	0,59	288,71	288,71	288,71	288,71	12K	1
29/08/2025	1,28%	3,64	288,12	287,84	287,28	288,12	51K	4
28/08/2025	0,72%	2,03	284,48	284,48	284,48	284,48	7K	1
27/08/2025	-0,32%	-0,91	282,45	287,28	282,45	287,28	6K	2
26/08/2025	2,12%	5,89	283,36	283,36	283,36	283,36	57K	2
25/08/2025	1,97%	5,36	277,47	277,47	277,47	277,47	3K	1
20/08/2025	-2,23%	-6,21	272,11	269,90	269,90	272,11	7K	2
19/08/2025	0,01%	0,02	278,32	280,53	278,06	280,53	27K	4
18/08/2025	4,96%	13,16	278,30	272,70	272,70	278,30	4K	3
14/08/2025	-0,20%	-0,54	265,14	265,18	264,60	265,18	4K	3
13/08/2025	1,19%	3,12	265,68	265,68	265,68	265,68	2K	1
12/08/2025	7,89%	19,20	262,56	261,36	260,40	262,59	106K	5
08/08/2025	2,22%	5,28	243,36	243,36	243,36	243,36	17K	1
07/08/2025	-1,88%	-4,56	238,08	238,08	238,08	238,08	24K	1
06/08/2025	0,91%	2,19	242,64	242,31	242,31	242,64	76K	3
05/08/2025	0,52%	1,25	240,45	240,00	240,00	240,45	49K	6
04/08/2025	2,16%	5,06	239,20	238,97	237,13	239,28	39K	64
01/08/2025	-7,73%	-19,61	234,14	233,75	233,75	235,20	3K	8
30/07/2025	0,72%	1,81	253,75	253,75	253,75	253,75	761	1
29/07/2025	-2,25%	-5,81	251,94	259,99	250,90	259,99	64K	247
28/07/2025	1,68%	4,25	257,75	257,75	257,75	257,75	773	1
25/07/2025	1,81%	4,50	253,50	249,75	249,75	254,25	3K	10
22/07/2025	-3,26%	-8,40	249,00	251,22	249,00	251,22	1K	4
21/07/2025	-0,04%	-0,10	257,40	257,40	257,40	257,40	34K	1
18/07/2025	1,76%	4,45	257,50	254,44	254,44	257,50	2K	2
17/07/2025	3,31%	8,10	253,05	253,50	249,25	256,25	13K	51
16/07/2025	1,32%	3,20	244,95	244,95	244,95	244,95	244	1
15/07/2025	-1,82%	-4,49	241,75	242,50	241,50	242,50	6K	3
14/07/2025	1,13%	2,74	246,24	242,64	242,64	246,69	9K	5
11/07/2025	-5,40%	-13,90	243,50	248,37	242,58	248,37	90K	32
10/07/2025	16,57%	36,58	257,40	251,00	250,00	257,40	120K	10
09/07/2025	-0,03%	-0,06	220,82	221,01	220,82	221,01	29K	2
08/07/2025	-2,05%	-4,62	220,88	222,00	220,22	226,70	85K	212
07/07/2025	0,63%	1,42	225,50	222,00	222,00	225,50	3K	3
03/07/2025	2,78%	6,06	224,08	224,64	224,08	224,64	27K	2
02/07/2025	3,18%	6,71	218,02	214,72	214,72	218,90	54K	3
01/07/2025	-2,11%	-4,55	211,31	211,31	211,31	211,31	422	1
27/06/2025	1,27%	2,71	215,86	215,31	213,92	215,95	53K	197
26/06/2025	-0,03%	-0,07	213,15	212,98	212,47	214,62	13K	62
25/06/2025	-1,99%	-4,33	213,22	212,68	211,06	213,61	91K	7
24/06/2025	3,16%	6,67	217,55	219,62	217,55	219,62	33K	5
23/06/2025	2,87%	5,88	210,88	198,50	198,50	212,20	39K	174
20/06/2025	0,39%	0,80	205,00	205,00	205,00	205,00	615	1
18/06/2025	1,34%	2,70	204,20	202,50	202,50	204,40	66K	5
17/06/2025	-5,93%	-12,70	201,50	208,20	200,38	208,20	17K	51
16/06/2025	4,99%	10,18	214,20	210,00	210,00	216,47	52K	9
13/06/2025	-4,43%	-9,45	204,02	207,25	204,02	211,27	101K	9
12/06/2025	-3,95%	-8,78	213,47	215,01	213,42	215,01	77K	62
11/06/2025	-2,69%	-6,14	222,25	223,15	222,25	223,24	81K	5
10/06/2025	-3,19%	-7,53	228,39	228,16	228,16	232,07	5K	5
09/06/2025	0,41%	0,96	235,92	238,70	235,92	238,70	47K	3
06/06/2025	4,49%	10,09	234,96	229,40	229,40	234,96	42K	7
05/06/2025	-1,98%	-4,54	224,87	228,78	224,85	228,78	47K	12
04/06/2025	-0,20%	-0,45	229,41	231,16	229,41	231,21	62K	24
02/06/2025	0,78%	1,78	229,86	220,56	220,56	229,91	8K	6
30/05/2025	2,67%	5,93	228,08	221,23	221,23	228,08	48K	11
29/05/2025	0,94%	2,07	222,15	224,55	220,87	224,55	72K	48
28/05/2025	0,00%	0,00	220,08	220,08	220,08	220,08	220	1
27/05/2025	4,58%	9,63	220,08	215,48	215,48	224,82	16K	55
23/05/2025	-1,36%	-2,91	210,45	209,90	209,52	210,88	75K	9
22/05/2025	3,74%	7,70	213,36	210,00	210,00	216,31	26K	12
21/05/2025	-6,89%	-15,22	205,66	210,35	205,66	212,01	38K	12
16/05/2025	1,69%	3,68	220,88	220,88	220,88	220,88	441	1
15/05/2025	-3,25%	-7,30	217,20	217,65	216,48	219,26	58K	105
14/05/2025	-2,94%	-6,81	224,50	234,65	224,50	234,65	30K	4
13/05/2025	3,34%	7,48	231,31	228,34	228,34	231,31	3K	3
12/05/2025	2,56%	5,58	223,83	234,99	223,83	235,00	43K	6
09/05/2025	-3,69%	-8,36	218,25	216,08	216,08	220,08	17K	18
08/05/2025	4,46%	9,68	226,61	217,41	217,41	227,57	168K	10
07/05/2025	0,97%	2,09	216,93	216,57	215,66	220,16	49K	33
06/05/2025	-0,48%	-1,04	214,84	210,84	210,49	214,85	4K	16
05/05/2025	2,74%	5,75	215,88	212,37	212,37	217,81	108K	8
02/05/2025	7,96%	15,49	210,13	206,76	206,21	211,70	74K	31
30/04/2025	0,56%	1,08	194,64	189,00	189,00	194,64	1K	3
29/04/2025	-0,32%	-0,62	193,56	193,56	193,56	193,56	15K	1
28/04/2025	0,26%	0,51	194,18	199,37	192,93	199,37	84K	404
25/04/2025	-0,91%	-1,78	193,67	191,54	191,54	196,34	5K	27
24/04/2025	-0,52%	-1,02	195,45	195,94	194,47	196,01	14K	53
23/04/2025	2,95%	5,63	196,47	190,84	190,84	205,14	5K	6
22/04/2025	-0,80%	-1,53	190,84	188,29	188,29	191,99	192K	4
17/04/2025	-0,57%	-1,11	192,37	198,18	190,61	198,18	388K	12
16/04/2025	-1,76%	-3,46	193,48	196,95	192,53	203,40	169K	13
15/04/2025	2,00%	3,87	196,94	200,41	196,94	200,41	15K	4
14/04/2025	0,76%	1,45	193,07	192,74	189,95	193,23	42K	19
11/04/2025	5,52%	10,03	191,62	181,62	181,62	192,46	35K	70
10/04/2025	-12,84%	-26,75	181,59	210,43	181,59	210,43	2M	72
09/04/2025	23,92%	40,21	208,34	179,29	172,40	208,34	11K	17
08/04/2025	-1,98%	-3,40	168,13	178,00	167,77	178,00	18K	64
07/04/2025	0,22%	0,38	171,53	165,00	165,00	175,40	57K	132
04/04/2025	1,28%	2,17	171,15	156,40	156,40	171,15	93K	106
03/04/2025	-16,06%	-32,32	168,98	173,99	168,97	176,69	36K	52
02/04/2025	4,84%	9,30	201,30	199,48	199,48	201,30	1K	4
01/04/2025	-2,89%	-5,72	192,00	191,20	188,54	192,89	36K	140
31/03/2025	-1,59%	-3,20	197,72	187,37	186,34	197,72	30K	85
28/03/2025	-5,09%	-10,77	200,92	204,69	199,92	205,00	57K	243
27/03/2025	-4,87%	-10,84	211,69	222,53	211,69	222,53	5K	8
26/03/2025	-1,71%	-3,87	222,53	226,82	221,31	226,82	8K	28
25/03/2025	-1,35%	-3,10	226,40	229,60	226,40	229,60	25K	2
24/03/2025	7,50%	16,01	229,50	221,97	221,97	229,50	21K	6
21/03/2025	2,24%	4,67	213,49	213,31	211,50	213,70	34K	8
20/03/2025	0,11%	0,22	208,82	210,23	208,82	210,23	62K	3
19/03/2025	2,76%	5,60	208,60	208,10	206,80	212,59	73K	12
18/03/2025	-4,21%	-8,93	203,00	203,00	202,24	203,00	84K	3
17/03/2025	0,53%	1,11	211,93	212,92	210,20	212,92	70K	10
14/03/2025	3,84%	7,79	210,82	205,79	205,79	212,28	115K	165
13/03/2025	-3,47%	-7,30	203,03	212,73	196,69	212,73	146K	31
12/03/2025	-4,83%	-10,67	210,33	210,00	208,95	211,07	48K	12
11/03/2025	-1,89%	-4,25	221,00	225,02	212,34	233,60	90K	149
10/03/2025	-5,47%	-13,04	225,25	225,25	225,25	225,25	52K	1
07/03/2025	-4,12%	-10,25	238,29	248,25	230,00	248,25	53K	75
06/03/2025	-5,14%	-13,46	248,54	258,70	248,54	258,70	17K	5
05/03/2025	-4,65%	-12,79	262,00	264,76	258,87	264,76	15K	7
28/02/2025	-	-	274,79	270,26	270,26	278,00	50K	100

Date,Open,High,Low,Close,Volume
13-Oct-25,268.21,268.76,268.21,268.76,536
10-Oct-25,280.77,280.77,266.76,269.35,39626
09-Oct-25,276.11,276.11,270.13,270.13,5768
08-Oct-25,260.00,260.00,260.00,260.00,1300
07-Oct-25,257.00,258.30,257.00,258.30,10306
02-Oct-25,250.00,250.75,250.00,250.75,7515
01-Oct-25,253.20,253.20,253.20,253.20,3798
29-Sep-25,261.52,261.52,261.52,261.52,523
24-Sep-25,275.52,276.92,275.52,276.92,6622
18-Sep-25,280.84,280.84,280.84,280.84,842
16-Sep-25,276.95,276.95,276.95,276.95,20217
15-Sep-25,276.95,276.95,276.95,276.95,8585
12-Sep-25,292.61,292.61,285.36,285.36,55378
11-Sep-25,291.74,296.96,291.74,296.96,68982
10-Sep-25,288.86,291.17,287.98,290.01,32701
09-Sep-25,287.97,287.97,287.97,287.97,4319
08-Sep-25,291.00,293.00,291.00,293.00,4375
05-Sep-25,286.83,287.40,286.83,287.40,8900
04-Sep-25,291.95,292.70,287.10,288.27,25214
03-Sep-25,290.00,290.00,288.00,288.00,19611
02-Sep-25,280.43,280.43,280.43,280.43,98150
01-Sep-25,288.71,288.71,288.71,288.71,11548
29-Aug-25,287.84,288.12,287.28,288.12,50616
28-Aug-25,284.48,284.48,284.48,284.48,7112
27-Aug-25,287.28,287.28,282.45,282.45,5697
26-Aug-25,283.36,283.36,283.36,283.36,56672
25-Aug-25,277.47,277.47,277.47,277.47,3052
20-Aug-25,269.90,272.11,269.90,272.11,7035
19-Aug-25,280.53,280.53,278.06,278.32,27307
18-Aug-25,272.70,278.30,272.70,278.30,3609
14-Aug-25,265.18,265.18,264.60,265.14,4241
13-Aug-25,265.68,265.68,265.68,265.68,2391
12-Aug-25,261.36,262.59,260.40,262.56,105887
08-Aug-25,243.36,243.36,243.36,243.36,17035
07-Aug-25,238.08,238.08,238.08,238.08,23808
06-Aug-25,242.31,242.64,242.31,242.64,75634
05-Aug-25,240.00,240.45,240.00,240.45,49050
04-Aug-25,238.97,239.28,237.13,239.20,38891
01-Aug-25,233.75,235.20,233.75,234.14,3052
30-Jul-25,253.75,253.75,253.75,253.75,761
29-Jul-25,259.99,259.99,250.90,251.94,63724
28-Jul-25,257.75,257.75,257.75,257.75,773
25-Jul-25,249.75,254.25,249.75,253.50,2521
22-Jul-25,251.22,251.22,249.00,249.00,1249
21-Jul-25,257.40,257.40,257.40,257.40,34234
18-Jul-25,254.44,257.50,254.44,257.50,2056
17-Jul-25,253.50,256.25,249.25,253.05,13373
16-Jul-25,244.95,244.95,244.95,244.95,244
15-Jul-25,242.50,242.50,241.50,241.75,5809
14-Jul-25,242.64,246.69,242.64,246.24,9239
11-Jul-25,248.37,248.37,242.58,243.50,90265
10-Jul-25,251.00,257.40,250.00,257.40,120177
09-Jul-25,221.01,221.01,220.82,220.82,28719
08-Jul-25,222.00,226.70,220.22,220.88,85122
07-Jul-25,222.00,225.50,222.00,225.50,2898
03-Jul-25,224.64,224.64,224.08,224.08,26928
02-Jul-25,214.72,218.90,214.72,218.02,54345
01-Jul-25,211.31,211.31,211.31,211.31,422
27-Jun-25,215.31,215.95,213.92,215.86,52670
26-Jun-25,212.98,214.62,212.47,213.15,13229
25-Jun-25,212.68,213.61,211.06,213.22,91042
24-Jun-25,219.62,219.62,217.55,217.55,32767
23-Jun-25,198.50,212.20,198.50,210.88,39086
20-Jun-25,205.00,205.00,205.00,205.00,615
18-Jun-25,202.50,204.40,202.50,204.20,65565
17-Jun-25,208.20,208.20,200.38,201.50,16679
16-Jun-25,210.00,216.47,210.00,214.20,51757
13-Jun-25,207.25,211.27,204.02,204.02,101129
12-Jun-25,215.01,215.01,213.42,213.47,77344
11-Jun-25,223.15,223.24,222.25,222.25,81181
10-Jun-25,228.16,232.07,228.16,228.39,4814
09-Jun-25,238.70,238.70,235.92,235.92,47244
06-Jun-25,229.40,234.96,229.40,234.96,41684
05-Jun-25,228.78,228.78,224.85,224.87,47040
04-Jun-25,231.16,231.21,229.41,229.41,62323
02-Jun-25,220.56,229.91,220.56,229.86,7540
30-May-25,221.23,228.08,221.23,228.08,48321
29-May-25,224.55,224.55,220.87,222.15,72364
28-May-25,220.08,220.08,220.08,220.08,220
27-May-25,215.48,224.82,215.48,220.08,16136
23-May-25,209.90,210.88,209.52,210.45,74882
22-May-25,210.00,216.31,210.00,213.36,26134
21-May-25,210.35,212.01,205.66,205.66,38152
16-May-25,220.88,220.88,220.88,220.88,441
15-May-25,217.65,219.26,216.48,217.20,57893
14-May-25,234.65,234.65,224.50,224.50,30054
13-May-25,228.34,231.31,228.34,231.31,2772
12-May-25,234.99,235.00,223.83,223.83,43485
09-May-25,216.08,220.08,216.08,218.25,17419
08-May-25,217.41,227.57,217.41,226.61,168212
07-May-25,216.57,220.16,215.66,216.93,48864
06-May-25,210.84,214.85,210.49,214.84,4448
05-May-25,212.37,217.81,212.37,215.88,108054
02-May-25,206.76,211.70,206.21,210.13,74285
30-Apr-25,189.00,194.64,189.00,194.64,1139
29-Apr-25,193.56,193.56,193.56,193.56,15484
28-Apr-25,199.37,199.37,192.93,194.18,84073
25-Apr-25,191.54,196.34,191.54,193.67,5449
24-Apr-25,195.94,196.01,194.47,195.45,13660
23-Apr-25,190.84,205.14,190.84,196.47,4958
22-Apr-25,188.29,191.99,188.29,190.84,192356
17-Apr-25,198.18,198.18,190.61,192.37,388000
16-Apr-25,196.95,203.40,192.53,193.48,169164
15-Apr-25,200.41,200.41,196.94,196.94,14833
14-Apr-25,192.74,193.23,189.95,193.07,42488
11-Apr-25,181.62,192.46,181.62,191.62,35394
10-Apr-25,210.43,210.43,181.59,181.59,2018012
09-Apr-25,179.29,208.34,172.40,208.34,11479
08-Apr-25,178.00,178.00,167.77,168.13,17763
07-Apr-25,165.00,175.40,165.00,171.53,57346
04-Apr-25,156.40,171.15,156.40,171.15,93350
03-Apr-25,173.99,176.69,168.97,168.98,36237
02-Apr-25,199.48,201.30,199.48,201.30,1001
01-Apr-25,191.20,192.89,188.54,192.00,35832
31-Mar-25,187.37,197.72,186.34,197.72,29908
28-Mar-25,204.69,205.00,199.92,200.92,56882
27-Mar-25,222.53,222.53,211.69,211.69,5378
26-Mar-25,226.82,226.82,221.31,222.53,8246
25-Mar-25,229.60,229.60,226.40,226.40,24936
24-Mar-25,221.97,229.50,221.97,229.50,21471
21-Mar-25,213.31,213.70,211.50,213.49,33646
20-Mar-25,210.23,210.23,208.82,208.82,62429
19-Mar-25,208.10,212.59,206.80,208.60,72831
18-Mar-25,203.00,203.00,202.24,203.00,83753
17-Mar-25,212.92,212.92,210.20,211.93,70020
14-Mar-25,205.79,212.28,205.79,210.82,114745
13-Mar-25,212.73,212.73,196.69,203.03,146352
12-Mar-25,210.00,211.07,208.95,210.33,48296
11-Mar-25,225.02,233.60,212.34,221.00,89985
10-Mar-25,225.25,225.25,225.25,225.25,51807
07-Mar-25,248.25,248.25,230.00,238.29,52764
06-Mar-25,258.70,258.70,248.54,248.54,17382
05-Mar-25,264.76,264.76,258.87,262.00,14525
28-Feb-25,270.26,278.00,270.26,274.79,49860

*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: U1AL34