Cotação atual, histórico e gráfico do papel: U1BE34

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 U1BE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	2,81%	1,70	62,15	60,45	59,98	62,87	2M	770
23/09/2021	0,88%	0,53	60,45	59,60	59,28	60,63	390K	693
22/09/2021	2,03%	1,19	59,92	58,74	58,74	61,62	1M	590
21/09/2021	11,00%	5,82	58,73	55,55	55,55	59,38	6M	658
20/09/2021	1,38%	0,72	52,91	52,00	51,44	53,59	796K	529
17/09/2021	-0,38%	-0,20	52,19	52,39	52,03	53,61	980K	307
16/09/2021	3,80%	1,92	52,39	50,47	50,40	52,39	155K	208
15/09/2021	-1,98%	-1,02	50,47	51,49	50,09	51,49	662K	401
14/09/2021	-2,54%	-1,34	51,49	52,82	50,80	52,82	302K	248
13/09/2021	0,36%	0,19	52,83	52,64	51,44	53,74	677K	188
10/09/2021	-0,19%	-0,10	52,64	52,75	52,25	53,19	2M	566

09/09/2021	-1,09%	-0,58	52,74	53,32	52,61	53,93	722K	200
08/09/2021	-0,24%	-0,13	53,32	53,40	52,61	54,00	3M	840
06/09/2021	0,00%	0,00	53,45	53,45	51,79	53,45	167K	378
03/09/2021	0,62%	0,33	53,45	53,55	52,20	54,00	2M	1.229
02/09/2021	0,97%	0,51	53,12	52,62	52,62	54,02	323K	140
01/09/2021	3,93%	1,99	52,61	50,62	50,62	53,69	478K	373
31/08/2021	-1,44%	-0,74	50,62	51,36	50,54	51,98	754K	307
30/08/2021	-3,15%	-1,67	51,36	53,05	51,07	53,27	482K	418
27/08/2021	-0,77%	-0,41	53,03	53,43	52,80	53,89	112K	224
26/08/2021	-1,47%	-0,80	53,44	54,24	53,42	54,98	241K	315
25/08/2021	2,63%	1,39	54,24	52,85	52,66	55,27	1M	438
24/08/2021	-3,94%	-2,17	52,85	55,02	52,60	55,22	2M	382
23/08/2021	1,57%	0,85	55,02	52,07	51,65	55,33	669K	389
20/08/2021	0,52%	0,28	54,17	53,90	52,97	54,56	1M	309
19/08/2021	-1,98%	-1,09	53,89	54,78	53,53	55,00	255K	503
18/08/2021	2,73%	1,46	54,98	53,53	53,53	55,43	162K	61
17/08/2021	-2,37%	-1,30	53,52	54,81	53,52	54,81	517K	259
16/08/2021	-1,12%	-0,62	54,82	55,43	53,63	55,43	327K	358
13/08/2021	-1,48%	-0,83	55,44	56,26	55,29	56,61	282K	397
12/08/2021	-0,32%	-0,18	56,27	56,44	55,26	56,44	335K	240
11/08/2021	-0,32%	-0,18	56,45	56,63	54,80	56,63	130K	207
10/08/2021	-0,02%	-0,01	56,63	57,23	55,30	58,05	2M	343
09/08/2021	-2,34%	-1,36	56,64	58,01	56,63	58,41	371K	270
06/08/2021	3,02%	1,70	58,00	56,35	56,35	59,04	463K	564
05/08/2021	4,36%	2,35	56,30	51,94	51,58	58,00	5M	685
04/08/2021	-2,93%	-1,63	53,95	56,22	53,95	56,22	2M	246
03/08/2021	-1,33%	-0,75	55,58	56,33	54,76	57,65	908K	144
02/08/2021	-0,35%	-0,20	56,33	56,54	55,90	56,96	138K	312
30/07/2021	-0,69%	-0,39	56,53	56,92	56,37	57,15	415K	287
29/07/2021	-3,57%	-2,11	56,92	56,01	55,47	57,30	427K	367
28/07/2021	0,00%	0,00	59,03	59,50	59,03	60,34	192K	204
27/07/2021	-2,57%	-1,56	59,03	60,60	57,98	60,60	907K	213
26/07/2021	-2,38%	-1,48	60,59	62,06	60,12	62,06	342K	179
23/07/2021	0,16%	0,10	62,07	61,50	60,72	62,31	219K	210
22/07/2021	0,34%	0,21	61,97	61,50	60,76	62,77	272K	358
21/07/2021	2,86%	1,72	61,76	61,00	60,96	62,61	980K	376
20/07/2021	0,57%	0,34	60,04	60,50	59,24	60,90	438K	273
19/07/2021	1,26%	0,74	59,70	58,96	57,94	59,90	776K	128
16/07/2021	-1,09%	-0,65	58,96	59,88	58,96	59,99	1M	148
15/07/2021	-2,90%	-1,78	59,61	61,39	59,00	61,39	539K	222
14/07/2021	-1,62%	-1,01	61,39	62,39	59,89	62,39	711K	255
13/07/2021	-0,14%	-0,09	62,40	62,50	61,73	63,03	231K	128
12/07/2021	-0,41%	-0,26	62,49	61,51	61,51	64,48	795K	160
08/07/2021	-2,33%	-1,50	62,75	63,30	61,50	63,49	1M	97
07/07/2021	-3,37%	-2,24	64,25	66,49	63,67	66,49	1M	150
06/07/2021	1,46%	0,96	66,49	65,53	64,97	67,41	758K	99
05/07/2021	1,28%	0,83	65,53	64,70	64,70	66,31	151K	120
02/07/2021	1,32%	0,84	64,70	63,01	63,01	65,49	1M	87
01/07/2021	1,96%	1,23	63,86	62,63	62,63	64,77	460K	119
30/06/2021	0,21%	0,13	62,63	63,00	62,00	64,10	1M	90
29/06/2021	-0,48%	-0,30	62,50	63,20	62,40	63,39	3M	77
28/06/2021	-2,29%	-1,47	62,80	63,83	62,44	64,57	182K	85
25/06/2021	2,85%	1,78	64,27	62,49	62,19	64,27	469K	179
24/06/2021	-0,29%	-0,18	62,49	62,95	61,90	63,54	164K	111
23/06/2021	2,91%	1,77	62,67	60,90	60,80	63,12	699K	214
22/06/2021	0,16%	0,10	60,90	60,51	60,05	61,35	606K	211
21/06/2021	-3,42%	-2,15	60,80	62,95	60,32	63,19	808K	263
18/06/2021	0,62%	0,39	62,95	62,56	61,22	63,91	691K	137
17/06/2021	1,54%	0,95	62,56	61,61	60,72	62,56	563K	128
16/06/2021	-1,12%	-0,70	61,61	64,00	60,89	64,00	620K	93
15/06/2021	-3,32%	-2,14	62,31	64,45	62,10	64,45	538K	125
14/06/2021	0,31%	0,20	64,45	64,08	63,20	65,25	210K	82
11/06/2021	1,98%	1,25	64,25	62,85	62,85	64,26	366K	81
10/06/2021	0,77%	0,48	63,00	62,63	61,49	63,29	512K	77
09/06/2021	-0,76%	-0,48	62,52	63,00	62,41	63,41	341K	49
08/06/2021	-1,78%	-1,14	63,00	64,14	61,50	65,00	178K	97
07/06/2021	0,28%	0,18	64,14	63,96	63,00	64,52	251K	65
04/06/2021	-1,02%	-0,66	63,96	64,00	62,09	64,00	264K	154
02/06/2021	-1,63%	-1,07	64,62	64,90	64,43	66,32	493K	129
01/06/2021	1,37%	0,89	65,69	65,00	64,41	66,85	286K	112
31/05/2021	-2,45%	-1,63	64,80	66,40	64,17	66,43	365K	460
28/05/2021	-1,22%	-0,82	66,43	67,25	66,35	67,59	310K	89
27/05/2021	-0,97%	-0,66	67,25	67,91	66,30	68,30	339K	83
26/05/2021	0,52%	0,35	67,91	67,50	66,73	68,12	134K	72
25/05/2021	0,99%	0,66	67,56	66,91	66,81	68,54	356K	133
24/05/2021	1,86%	1,22	66,90	66,65	65,19	66,99	127K	82
21/05/2021	0,55%	0,36	65,68	65,41	64,82	66,36	172K	84
20/05/2021	0,34%	0,22	65,32	65,48	64,69	66,25	371K	92
19/05/2021	1,72%	1,10	65,10	64,59	63,00	65,82	372K	98
18/05/2021	2,27%	1,42	64,00	62,58	62,58	66,25	1M	225
17/05/2021	-0,19%	-0,12	62,58	62,70	61,33	63,53	509K	245
14/05/2021	5,82%	3,45	62,70	59,95	59,25	62,93	722K	293
13/05/2021	1,47%	0,86	59,25	58,39	58,09	60,85	662K	97
12/05/2021	-3,33%	-2,01	58,39	62,00	56,84	62,00	666K	183
11/05/2021	0,32%	0,19	60,40	57,70	57,49	61,00	2M	136
10/05/2021	-2,05%	-1,26	60,21	61,47	59,65	62,52	470K	298
07/05/2021	-0,57%	-0,35	61,47	61,82	61,00	63,43	965K	253
06/05/2021	-9,82%	-6,73	61,82	68,29	60,49	68,29	2M	511
05/05/2021	-4,69%	-3,37	68,55	73,00	68,20	73,24	986K	266
04/05/2021	-3,51%	-2,62	71,92	74,54	71,00	74,54	1M	128
03/05/2021	0,32%	0,24	74,54	74,31	74,20	75,81	193K	166
30/04/2021	1,16%	0,85	74,30	73,45	72,99	75,30	2M	157
29/04/2021	-6,25%	-4,90	73,45	78,40	71,50	79,36	1M	256
28/04/2021	0,33%	0,26	78,35	77,37	76,90	79,01	1M	385
27/04/2021	-0,70%	-0,55	78,09	78,64	78,00	79,75	345K	120
26/04/2021	-0,05%	-0,04	78,64	78,69	78,40	79,98	1M	69
23/04/2021	2,34%	1,80	78,68	76,87	76,87	79,49	478K	128
22/04/2021	-0,40%	-0,31	76,88	77,19	75,99	78,56	1M	116
20/04/2021	-4,05%	-3,26	77,19	80,46	76,33	80,46	1M	220
19/04/2021	-5,23%	-4,44	80,45	84,89	80,00	84,89	1M	238
16/04/2021	-0,70%	-0,60	84,89	86,10	83,44	86,42	511K	57
15/04/2021	1,23%	1,04	85,49	84,45	83,60	85,75	1M	75
14/04/2021	-2,37%	-2,05	84,45	86,50	84,40	87,07	339K	122
13/04/2021	1,16%	0,99	86,50	85,50	83,81	87,06	2M	149
12/04/2021	4,74%	3,87	85,51	82,20	82,20	85,76	2M	243
09/04/2021	1,24%	1,00	81,64	80,64	79,60	81,64	537K	105
08/04/2021	0,64%	0,51	80,64	80,13	79,10	80,90	474K	71
07/04/2021	-1,68%	-1,37	80,13	81,24	78,75	81,24	15M	265
06/04/2021	0,62%	0,50	81,50	81,00	81,00	82,93	932K	89
05/04/2021	0,16%	0,13	81,00	81,02	80,00	82,99	903K	118
01/04/2021	3,28%	2,57	80,87	78,59	78,29	82,14	5M	203
31/03/2021	0,97%	0,75	78,30	77,55	75,94	78,30	476K	57
30/03/2021	0,53%	0,41	77,55	77,14	76,16	77,75	4M	70
29/03/2021	-1,32%	-1,03	77,14	79,00	76,30	79,10	4M	121
26/03/2021	4,23%	3,17	78,17	75,00	75,00	78,58	1M	360
25/03/2021	0,81%	0,60	75,00	74,00	73,56	76,90	714K	152
24/03/2021	-2,75%	-2,10	74,40	74,74	74,40	75,79	338K	78
23/03/2021	0,00%	0,00	76,50	77,81	73,40	77,81	2M	153
22/03/2021	-1,76%	-1,37	76,50	80,00	76,50	80,00	201K	98
19/03/2021	0,41%	0,32	77,87	77,55	75,45	78,10	139K	67
18/03/2021	-1,85%	-1,46	77,55	78,99	76,94	79,69	1M	160
17/03/2021	-4,53%	-3,75	79,01	81,13	78,35	81,31	18M	336
16/03/2021	-	-	82,76	84,74	82,29	85,00	111K	98

Date,Open,High,Low,Close,Volume
24-Sep-21,60.45,62.87,59.98,62.15,2403144
23-Sep-21,59.60,60.63,59.28,60.45,390085
22-Sep-21,58.74,61.62,58.74,59.92,1029455
21-Sep-21,55.55,59.38,55.55,58.73,5985305
20-Sep-21,52.00,53.59,51.44,52.91,796352
17-Sep-21,52.39,53.61,52.03,52.19,980361
16-Sep-21,50.47,52.39,50.40,52.39,155017
15-Sep-21,51.49,51.49,50.09,50.47,662473
14-Sep-21,52.82,52.82,50.80,51.49,302133
13-Sep-21,52.64,53.74,51.44,52.83,676714
10-Sep-21,52.75,53.19,52.25,52.64,1694896
09-Sep-21,53.32,53.93,52.61,52.74,722068
08-Sep-21,53.40,54.00,52.61,53.32,2882754
06-Sep-21,53.45,53.45,51.79,53.45,167460
03-Sep-21,53.55,54.00,52.20,53.45,2156058
02-Sep-21,52.62,54.02,52.62,53.12,323370
01-Sep-21,50.62,53.69,50.62,52.61,477570
31-Aug-21,51.36,51.98,50.54,50.62,754289
30-Aug-21,53.05,53.27,51.07,51.36,482276
27-Aug-21,53.43,53.89,52.80,53.03,112472
26-Aug-21,54.24,54.98,53.42,53.44,241216
25-Aug-21,52.85,55.27,52.66,54.24,1450623
24-Aug-21,55.02,55.22,52.60,52.85,1644496
23-Aug-21,52.07,55.33,51.65,55.02,668995
20-Aug-21,53.90,54.56,52.97,54.17,1066439
19-Aug-21,54.78,55.00,53.53,53.89,254584
18-Aug-21,53.53,55.43,53.53,54.98,161766
17-Aug-21,54.81,54.81,53.52,53.52,516836
16-Aug-21,55.43,55.43,53.63,54.82,326903
13-Aug-21,56.26,56.61,55.29,55.44,282360
12-Aug-21,56.44,56.44,55.26,56.27,334728
11-Aug-21,56.63,56.63,54.80,56.45,129847
10-Aug-21,57.23,58.05,55.30,56.63,1786518
09-Aug-21,58.01,58.41,56.63,56.64,371207
06-Aug-21,56.35,59.04,56.35,58.00,462739
05-Aug-21,51.94,58.00,51.58,56.30,5310164
04-Aug-21,56.22,56.22,53.95,53.95,1925390
03-Aug-21,56.33,57.65,54.76,55.58,908442
02-Aug-21,56.54,56.96,55.90,56.33,138191
30-Jul-21,56.92,57.15,56.37,56.53,414518
29-Jul-21,56.01,57.30,55.47,56.92,426653
28-Jul-21,59.50,60.34,59.03,59.03,191876
27-Jul-21,60.60,60.60,57.98,59.03,906637
26-Jul-21,62.06,62.06,60.12,60.59,342408
23-Jul-21,61.50,62.31,60.72,62.07,219037
22-Jul-21,61.50,62.77,60.76,61.97,271850
21-Jul-21,61.00,62.61,60.96,61.76,980090
20-Jul-21,60.50,60.90,59.24,60.04,437630
19-Jul-21,58.96,59.90,57.94,59.70,776194
16-Jul-21,59.88,59.99,58.96,58.96,1029424
15-Jul-21,61.39,61.39,59.00,59.61,539180
14-Jul-21,62.39,62.39,59.89,61.39,710670
13-Jul-21,62.50,63.03,61.73,62.40,230649
12-Jul-21,61.51,64.48,61.51,62.49,795285
08-Jul-21,63.30,63.49,61.50,62.75,1187207
07-Jul-21,66.49,66.49,63.67,64.25,1162273
06-Jul-21,65.53,67.41,64.97,66.49,757881
05-Jul-21,64.70,66.31,64.70,65.53,151030
02-Jul-21,63.01,65.49,63.01,64.70,1178253
01-Jul-21,62.63,64.77,62.63,63.86,459840
30-Jun-21,63.00,64.10,62.00,62.63,1440540
29-Jun-21,63.20,63.39,62.40,62.50,2500998
28-Jun-21,63.83,64.57,62.44,62.80,182246
25-Jun-21,62.49,64.27,62.19,64.27,468844
24-Jun-21,62.95,63.54,61.90,62.49,163836
23-Jun-21,60.90,63.12,60.80,62.67,699262
22-Jun-21,60.51,61.35,60.05,60.90,606285
21-Jun-21,62.95,63.19,60.32,60.80,808382
18-Jun-21,62.56,63.91,61.22,62.95,691261
17-Jun-21,61.61,62.56,60.72,62.56,562603
16-Jun-21,64.00,64.00,60.89,61.61,620284
15-Jun-21,64.45,64.45,62.10,62.31,537847
14-Jun-21,64.08,65.25,63.20,64.45,210000
11-Jun-21,62.85,64.26,62.85,64.25,365888
10-Jun-21,62.63,63.29,61.49,63.00,512190
09-Jun-21,63.00,63.41,62.41,62.52,341370
08-Jun-21,64.14,65.00,61.50,63.00,177726
07-Jun-21,63.96,64.52,63.00,64.14,250783
04-Jun-21,64.00,64.00,62.09,63.96,263812
02-Jun-21,64.90,66.32,64.43,64.62,492958
01-Jun-21,65.00,66.85,64.41,65.69,285702
31-May-21,66.40,66.43,64.17,64.80,365289
28-May-21,67.25,67.59,66.35,66.43,309859
27-May-21,67.91,68.30,66.30,67.25,339287
26-May-21,67.50,68.12,66.73,67.91,134128
25-May-21,66.91,68.54,66.81,67.56,356007
24-May-21,66.65,66.99,65.19,66.90,126723
21-May-21,65.41,66.36,64.82,65.68,172420
20-May-21,65.48,66.25,64.69,65.32,371206
19-May-21,64.59,65.82,63.00,65.10,372275
18-May-21,62.58,66.25,62.58,64.00,1392195
17-May-21,62.70,63.53,61.33,62.58,509178
14-May-21,59.95,62.93,59.25,62.70,721614
13-May-21,58.39,60.85,58.09,59.25,661512
12-May-21,62.00,62.00,56.84,58.39,666326
11-May-21,57.70,61.00,57.49,60.40,1760329
10-May-21,61.47,62.52,59.65,60.21,469607
07-May-21,61.82,63.43,61.00,61.47,964750
06-May-21,68.29,68.29,60.49,61.82,2448576
05-May-21,73.00,73.24,68.20,68.55,986023
04-May-21,74.54,74.54,71.00,71.92,1041160
03-May-21,74.31,75.81,74.20,74.54,193039
30-Apr-21,73.45,75.30,72.99,74.30,1797396
29-Apr-21,78.40,79.36,71.50,73.45,1251415
28-Apr-21,77.37,79.01,76.90,78.35,1074741
27-Apr-21,78.64,79.75,78.00,78.09,344955
26-Apr-21,78.69,79.98,78.40,78.64,1215890
23-Apr-21,76.87,79.49,76.87,78.68,478443
22-Apr-21,77.19,78.56,75.99,76.88,1047172
20-Apr-21,80.46,80.46,76.33,77.19,1457501
19-Apr-21,84.89,84.89,80.00,80.45,1185422
16-Apr-21,86.10,86.42,83.44,84.89,511484
15-Apr-21,84.45,85.75,83.60,85.49,1124210
14-Apr-21,86.50,87.07,84.40,84.45,339129
13-Apr-21,85.50,87.06,83.81,86.50,1826643
12-Apr-21,82.20,85.76,82.20,85.51,1587597
09-Apr-21,80.64,81.64,79.60,81.64,537021
08-Apr-21,80.13,80.90,79.10,80.64,473963
07-Apr-21,81.24,81.24,78.75,80.13,14554657
06-Apr-21,81.00,82.93,81.00,81.50,931560
05-Apr-21,81.02,82.99,80.00,81.00,902878
01-Apr-21,78.59,82.14,78.29,80.87,5415857
31-Mar-21,77.55,78.30,75.94,78.30,475599
30-Mar-21,77.14,77.75,76.16,77.55,3976306
29-Mar-21,79.00,79.10,76.30,77.14,3986659
26-Mar-21,75.00,78.58,75.00,78.17,1120699
25-Mar-21,74.00,76.90,73.56,75.00,713821
24-Mar-21,74.74,75.79,74.40,74.40,337769
23-Mar-21,77.81,77.81,73.40,76.50,1588482
22-Mar-21,80.00,80.00,76.50,76.50,201229
19-Mar-21,77.55,78.10,75.45,77.87,139251
18-Mar-21,78.99,79.69,76.94,77.55,1111401
17-Mar-21,81.13,81.31,78.35,79.01,18163971
16-Mar-21,84.74,85.00,82.29,82.76,111393

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1BE34

cotações, gráficos e mais...