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
06/07/2020	6,10%	9,93	172,60	169,00	169,00	174,00	807K	9
01/07/2020	-3,29%	-5,53	162,67	168,20	162,60	168,20	237K	4
30/06/2020	5,12%	8,20	168,20	168,20	168,20	168,20	274K	1
29/06/2020	-1,56%	-2,54	160,00	160,00	160,00	160,66	6K	3
26/06/2020	0,02%	0,04	162,54	162,54	162,54	162,54	242K	1
25/06/2020	-3,58%	-6,04	162,50	162,50	162,50	162,50	216K	1
24/06/2020	-1,56%	-2,67	168,54	168,54	168,54	168,54	172K	1
23/06/2020	-1,37%	-2,37	171,21	171,21	171,21	171,21	159K	1
19/06/2020	-3,14%	-5,63	173,58	173,58	173,58	173,58	1M	1
18/06/2020	2,99%	5,21	179,21	178,59	177,00	179,21	179K	3
17/06/2020	-0,11%	-0,19	174,00	174,00	174,00	174,00	2K	1

16/06/2020	5,51%	9,09	174,19	170,07	170,07	174,30	92K	5
15/06/2020	1,66%	2,70	165,10	161,00	161,00	165,10	16K	2
12/06/2020	-6,95%	-12,13	162,40	162,20	161,49	162,40	900K	3
10/06/2020	-3,24%	-5,85	174,53	170,94	170,00	174,53	9K	4
09/06/2020	0,80%	1,43	180,38	180,40	180,38	180,40	38K	3
08/06/2020	-3,01%	-5,55	178,95	187,00	178,95	187,00	325K	4
05/06/2020	-2,31%	-4,36	184,50	187,00	184,50	187,00	21K	2
04/06/2020	2,98%	5,46	188,86	188,86	188,86	188,86	3M	1
03/06/2020	-1,50%	-2,80	183,40	183,40	183,40	183,40	9K	1
02/06/2020	-4,22%	-8,20	186,20	191,60	186,20	191,60	15K	5
01/06/2020	1,78%	3,40	194,40	192,00	192,00	194,40	52K	5
29/05/2020	2,43%	4,53	191,00	191,49	191,00	192,80	544K	3
28/05/2020	2,46%	4,47	186,47	186,20	186,20	186,47	216K	3
27/05/2020	-3,09%	-5,80	182,00	182,00	182,00	182,00	4K	2
26/05/2020	-5,15%	-10,20	187,80	187,01	186,90	188,32	294K	6
25/05/2020	2,06%	4,00	198,00	198,00	198,00	198,00	2K	1
22/05/2020	0,64%	1,24	194,00	192,76	192,50	194,00	48K	6
21/05/2020	-1,24%	-2,43	192,76	192,76	192,76	192,76	353K	1
20/05/2020	1,52%	2,92	195,19	195,19	195,19	195,19	2K	1
19/05/2020	-0,07%	-0,14	192,27	192,41	191,00	194,19	607K	5
18/05/2020	1,48%	2,81	192,41	195,01	189,60	200,00	63K	11
15/05/2020	-0,35%	-0,67	189,60	189,80	189,60	189,80	288K	3
14/05/2020	0,57%	1,08	190,27	189,18	189,00	190,27	6K	3
13/05/2020	-4,00%	-7,89	189,19	189,20	185,60	189,60	645K	7
12/05/2020	5,59%	10,43	197,08	188,00	188,00	197,43	377K	9
11/05/2020	-1,23%	-2,32	186,65	186,65	186,65	186,65	825K	1
08/05/2020	5,92%	10,57	188,97	189,20	183,01	192,40	471K	18
07/05/2020	14,51%	22,60	178,40	179,01	176,40	180,40	39K	7
06/05/2020	0,39%	0,60	155,80	155,80	155,80	155,80	5K	2
05/05/2020	2,42%	3,67	155,20	155,20	155,20	155,20	3K	2
04/05/2020	-9,26%	-15,47	151,53	150,99	149,40	152,00	989K	5
30/04/2020	-2,36%	-4,03	167,00	167,00	167,00	167,00	2K	1
29/04/2020	2,17%	3,63	171,03	170,60	170,00	171,03	41K	5
28/04/2020	-2,39%	-4,10	167,40	167,40	167,40	167,40	2K	1
27/04/2020	4,07%	6,70	171,50	170,85	170,00	171,50	232K	3
24/04/2020	4,17%	6,60	164,80	164,80	164,80	164,80	2K	1
23/04/2020	4,11%	6,25	158,20	158,00	158,00	158,20	128K	2
22/04/2020	0,63%	0,95	151,95	147,40	147,40	151,95	1M	4
20/04/2020	2,72%	4,00	151,00	149,95	149,95	151,95	15K	4
17/04/2020	1,66%	2,40	147,00	144,60	144,60	147,00	3K	2
16/04/2020	0,28%	0,40	144,60	145,00	144,60	145,00	19K	3
14/04/2020	1,41%	2,00	144,20	146,40	142,80	147,00	27K	10
13/04/2020	2,67%	3,70	142,20	141,20	141,20	142,20	229K	2
09/04/2020	0,22%	0,30	138,50	140,00	138,50	140,80	10K	3
08/04/2020	-0,58%	-0,80	138,20	138,20	138,20	138,20	7K	1
07/04/2020	4,67%	6,20	139,00	139,00	139,00	139,00	1K	1
06/04/2020	8,76%	10,70	132,80	131,00	131,00	132,80	5K	2
03/04/2020	-7,36%	-9,70	122,10	118,65	118,65	122,10	37K	2
01/04/2020	-9,10%	-13,20	131,80	138,00	130,88	138,00	9K	4
31/03/2020	2,47%	3,50	145,00	144,20	143,60	145,00	35K	6
30/03/2020	1,07%	1,50	141,50	134,20	134,20	141,50	4K	3
27/03/2020	0,00%	0,00	140,00	135,88	135,88	140,00	242K	2
26/03/2020	5,27%	7,01	140,00	132,99	132,99	140,00	10K	4
25/03/2020	2,30%	2,99	132,99	139,40	130,60	139,40	210K	13
24/03/2020	25,24%	26,20	130,00	124,00	121,30	130,09	496K	14
23/03/2020	-2,54%	-2,70	103,80	112,80	103,50	112,80	801K	44
20/03/2020	1,64%	1,72	106,50	111,61	104,36	118,90	446K	49
19/03/2020	35,20%	27,28	104,78	100,00	100,00	104,78	415K	5
18/03/2020	-20,10%	-19,50	77,50	97,00	77,50	97,00	131K	10
17/03/2020	-6,28%	-6,50	97,00	96,16	95,70	97,00	68K	5
16/03/2020	-4,59%	-4,98	103,50	108,48	99,10	108,48	59K	9
13/03/2020	-12,37%	-15,32	108,48	116,60	105,40	116,60	151K	4
11/03/2020	-7,61%	-10,20	123,80	128,50	123,80	128,57	117K	6
10/03/2020	-7,97%	-11,60	134,00	128,80	128,50	134,00	191K	4
06/03/2020	-2,80%	-4,20	145,60	146,00	145,60	146,00	16K	2
05/03/2020	-4,77%	-7,50	149,80	150,29	149,80	150,29	165K	3
04/03/2020	5,44%	8,11	157,30	150,19	150,19	157,30	81K	6
03/03/2020	0,80%	1,19	149,19	150,00	148,00	150,10	61K	6
02/03/2020	-0,74%	-1,10	148,00	147,13	145,69	148,00	321K	9
28/02/2020	1,84%	2,70	149,10	146,47	146,47	149,10	133K	5
27/02/2020	-2,89%	-4,36	146,40	154,00	140,63	154,00	306K	16
26/02/2020	-15,96%	-28,64	150,76	179,00	150,76	179,00	408K	6
21/02/2020	0,22%	0,40	179,40	178,56	178,56	179,40	188K	3
20/02/2020	-0,43%	-0,78	179,00	178,02	178,02	179,00	260K	2
19/02/2020	3,56%	6,18	179,78	176,62	176,62	179,78	191K	2
18/02/2020	-2,25%	-4,00	173,60	173,21	172,20	173,60	976K	4
13/02/2020	-1,61%	-2,91	177,60	179,62	177,60	179,62	233K	2
12/02/2020	0,70%	1,26	180,51	180,51	180,51	180,51	18K	1
11/02/2020	3,01%	5,23	179,25	179,25	179,25	179,25	197K	1
10/02/2020	-0,42%	-0,74	174,02	174,66	174,02	174,66	2M	2
07/02/2020	10,43%	16,50	174,76	158,26	158,26	174,77	433K	3
06/02/2020	-0,47%	-0,74	158,26	158,26	158,26	158,26	32K	1
05/02/2020	-0,15%	-0,24	159,00	159,00	159,00	159,00	80K	1
03/02/2020	2,49%	3,87	159,24	159,24	159,24	159,24	80K	1
31/01/2020	0,11%	0,17	155,37	153,20	153,20	155,37	637K	2
30/01/2020	-0,83%	-1,30	155,20	156,50	154,61	156,50	742K	3
29/01/2020	0,64%	0,99	156,50	155,00	155,00	156,50	31K	2
28/01/2020	-1,33%	-2,09	155,51	154,91	154,91	155,51	3M	2
24/01/2020	-0,13%	-0,20	157,60	157,80	157,60	157,80	32K	2
23/01/2020	7,64%	11,20	157,80	155,47	155,47	157,80	453K	3
15/01/2020	1,48%	2,14	146,60	146,60	146,60	146,60	15K	1
14/01/2020	3,11%	4,36	144,46	144,46	144,46	144,46	173K	2
10/01/2020	2,34%	3,21	140,10	140,10	140,10	140,10	210K	2
09/01/2020	-1,23%	-1,71	136,89	136,89	136,89	136,89	630K	2
08/01/2020	7,16%	9,26	138,60	135,94	135,94	138,60	123K	2
06/01/2020	4,73%	5,84	129,34	129,34	129,34	129,34	698K	2
27/12/2019	-1,29%	-1,61	123,50	123,50	123,50	123,50	198K	1
23/12/2019	-	-	125,11	125,11	125,11	125,11	6M	2

Date,Open,High,Low,Close,Volume
06-Jul-20,169.00,174.00,169.00,172.60,807081
01-Jul-20,168.20,168.20,162.60,162.67,236611
30-Jun-20,168.20,168.20,168.20,168.20,274166
29-Jun-20,160.00,160.66,160.00,160.00,6406
26-Jun-20,162.54,162.54,162.54,162.54,242184
25-Jun-20,162.50,162.50,162.50,162.50,216125
24-Jun-20,168.54,168.54,168.54,168.54,171910
23-Jun-20,171.21,171.21,171.21,171.21,159225
19-Jun-20,173.58,173.58,173.58,173.58,1011971
18-Jun-20,178.59,179.21,177.00,179.21,179181
17-Jun-20,174.00,174.00,174.00,174.00,1740
16-Jun-20,170.07,174.30,170.07,174.19,91989
15-Jun-20,161.00,165.10,161.00,165.10,16305
12-Jun-20,162.20,162.40,161.49,162.40,899515
10-Jun-20,170.94,174.53,170.00,174.53,8564
09-Jun-20,180.40,180.40,180.38,180.38,37882
08-Jun-20,187.00,187.00,178.95,178.95,324805
05-Jun-20,187.00,187.00,184.50,184.50,20545
04-Jun-20,188.86,188.86,188.86,188.86,2859340
03-Jun-20,183.40,183.40,183.40,183.40,9170
02-Jun-20,191.60,191.60,186.20,186.20,15153
01-Jun-20,192.00,194.40,192.00,194.40,52439
29-May-20,191.49,192.80,191.00,191.00,543957
28-May-20,186.20,186.47,186.20,186.47,216135
27-May-20,182.00,182.00,182.00,182.00,3640
26-May-20,187.01,188.32,186.90,187.80,293736
25-May-20,198.00,198.00,198.00,198.00,1980
22-May-20,192.76,194.00,192.50,194.00,48423
21-May-20,192.76,192.76,192.76,192.76,352750
20-May-20,195.19,195.19,195.19,195.19,1951
19-May-20,192.41,194.19,191.00,192.27,607035
18-May-20,195.01,200.00,189.60,192.41,62516
15-May-20,189.80,189.80,189.60,189.60,288194
14-May-20,189.18,190.27,189.00,190.27,5684
13-May-20,189.20,189.60,185.60,189.19,644840
12-May-20,188.00,197.43,188.00,197.08,377135
11-May-20,186.65,186.65,186.65,186.65,824993
08-May-20,189.20,192.40,183.01,188.97,471499
07-May-20,179.01,180.40,176.40,178.40,39443
06-May-20,155.80,155.80,155.80,155.80,4674
05-May-20,155.20,155.20,155.20,155.20,3104
04-May-20,150.99,152.00,149.40,151.53,988908
30-Apr-20,167.00,167.00,167.00,167.00,1670
29-Apr-20,170.60,171.03,170.00,171.03,40830
28-Apr-20,167.40,167.40,167.40,167.40,1674
27-Apr-20,170.85,171.50,170.00,171.50,232354
24-Apr-20,164.80,164.80,164.80,164.80,1648
23-Apr-20,158.00,158.20,158.00,158.20,128140
22-Apr-20,147.40,151.95,147.40,151.95,1171972
20-Apr-20,149.95,151.95,149.95,151.00,15165
17-Apr-20,144.60,147.00,144.60,147.00,2916
16-Apr-20,145.00,145.00,144.60,144.60,18846
14-Apr-20,146.40,147.00,142.80,144.20,27448
13-Apr-20,141.20,142.20,141.20,142.20,228932
09-Apr-20,140.00,140.80,138.50,138.50,9793
08-Apr-20,138.20,138.20,138.20,138.20,6910
07-Apr-20,139.00,139.00,139.00,139.00,1390
06-Apr-20,131.00,132.80,131.00,132.80,5258
03-Apr-20,118.65,122.10,118.65,122.10,37126
01-Apr-20,138.00,138.00,130.88,131.80,9345
31-Mar-20,144.20,145.00,143.60,145.00,34636
30-Mar-20,134.20,141.50,134.20,141.50,4122
27-Mar-20,135.88,140.00,135.88,140.00,241948
26-Mar-20,132.99,140.00,132.99,140.00,9729
25-Mar-20,139.40,139.40,130.60,132.99,209656
24-Mar-20,124.00,130.09,121.30,130.00,496482
23-Mar-20,112.80,112.80,103.50,103.80,801039
20-Mar-20,111.61,118.90,104.36,106.50,445985
19-Mar-20,100.00,104.78,100.00,104.78,414954
18-Mar-20,97.00,97.00,77.50,77.50,131069
17-Mar-20,96.16,97.00,95.70,97.00,68320
16-Mar-20,108.48,108.48,99.10,103.50,59321
13-Mar-20,116.60,116.60,105.40,108.48,151277
11-Mar-20,128.50,128.57,123.80,123.80,116921
10-Mar-20,128.80,134.00,128.50,134.00,190673
06-Mar-20,146.00,146.00,145.60,145.60,16020
05-Mar-20,150.29,150.29,149.80,149.80,165228
04-Mar-20,150.19,157.30,150.19,157.30,81387
03-Mar-20,150.00,150.10,148.00,149.19,61139
02-Mar-20,147.13,148.00,145.69,148.00,321188
28-Feb-20,146.47,149.10,146.47,149.10,132875
27-Feb-20,154.00,154.00,140.63,146.40,306358
26-Feb-20,179.00,179.00,150.76,150.76,407812
21-Feb-20,178.56,179.40,178.56,179.40,187896
20-Feb-20,178.02,179.00,178.02,179.00,260105
19-Feb-20,176.62,179.78,176.62,179.78,190535
18-Feb-20,173.21,173.60,172.20,173.60,975642
13-Feb-20,179.62,179.62,177.60,177.60,233304
12-Feb-20,180.51,180.51,180.51,180.51,18051
11-Feb-20,179.25,179.25,179.25,179.25,197175
10-Feb-20,174.66,174.66,174.02,174.02,1972762
07-Feb-20,158.26,174.77,158.26,174.76,432927
06-Feb-20,158.26,158.26,158.26,158.26,31652
05-Feb-20,159.00,159.00,159.00,159.00,79500
03-Feb-20,159.24,159.24,159.24,159.24,79620
31-Jan-20,153.20,155.37,153.20,155.37,636800
30-Jan-20,156.50,156.50,154.61,155.20,742376
29-Jan-20,155.00,156.50,155.00,156.50,31150
28-Jan-20,154.91,155.51,154.91,155.51,2518302
24-Jan-20,157.80,157.80,157.60,157.60,31540
23-Jan-20,155.47,157.80,155.47,157.80,453067
15-Jan-20,146.60,146.60,146.60,146.60,14660
14-Jan-20,144.46,144.46,144.46,144.46,173352
10-Jan-20,140.10,140.10,140.10,140.10,210150
09-Jan-20,136.89,136.89,136.89,136.89,629694
08-Jan-20,135.94,138.60,135.94,138.60,123410
06-Jan-20,129.34,129.34,129.34,129.34,698436
27-Dec-19,123.50,123.50,123.50,123.50,197600
23-Dec-19,125.11,125.11,125.11,125.11,5692505

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1BE34

cotações, gráficos e mais...