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
17/01/2025	-1,53%	-1,60	102,70	104,95	102,18	105,60	597K	267
16/01/2025	3,47%	3,50	104,30	101,00	101,00	105,20	3M	478
15/01/2025	2,20%	2,17	100,80	96,89	96,89	101,62	98K	200
14/01/2025	-1,20%	-1,20	98,63	100,63	97,75	101,26	249K	152
13/01/2025	-0,97%	-0,98	99,83	98,88	98,88	102,14	854K	152
10/01/2025	2,87%	2,81	100,81	99,13	98,00	101,75	475K	269
09/01/2025	-1,28%	-1,27	98,00	100,20	98,00	102,50	772K	110

08/01/2025	-1,89%	-1,91	99,27	101,44	98,50	102,10	165K	140
07/01/2025	-0,57%	-0,58	101,18	102,78	100,39	104,50	564K	710
06/01/2025	2,73%	2,70	101,76	101,99	99,06	103,90	370K	542
03/01/2025	2,06%	2,00	99,06	98,55	94,50	100,69	3M	767
02/01/2025	3,19%	3,00	97,06	95,84	95,35	97,69	264K	100
30/12/2024	-1,16%	-1,10	94,06	96,12	92,74	96,12	146K	168
27/12/2024	-3,61%	-3,56	95,16	98,70	93,21	98,70	231K	365
26/12/2024	2,61%	2,51	98,72	94,28	94,28	98,72	191K	139
23/12/2024	2,33%	2,19	96,21	94,02	93,83	96,39	628K	434
20/12/2024	1,96%	1,81	94,02	93,14	90,16	94,02	410K	304
19/12/2024	-4,70%	-4,55	92,21	97,90	92,00	98,71	597K	822
18/12/2024	3,80%	3,54	96,76	93,21	93,21	98,76	1M	522
17/12/2024	-0,83%	-0,78	93,22	93,00	91,53	93,51	505K	953
16/12/2024	0,00%	0,00	94,00	94,00	91,29	94,00	188K	397
13/12/2024	-0,07%	-0,07	94,00	94,04	90,54	94,23	490K	302
12/12/2024	0,07%	0,07	94,07	93,46	91,92	94,67	1M	314
11/12/2024	-4,67%	-4,60	94,00	98,07	90,89	98,38	4M	1.049
10/12/2024	-2,09%	-2,10	98,60	100,70	97,66	100,70	1M	330
09/12/2024	0,55%	0,55	100,70	100,72	98,41	100,72	501K	316
06/12/2024	2,76%	2,69	100,15	99,60	98,33	101,09	9M	370
05/12/2024	-10,22%	-11,09	97,46	108,24	96,60	108,68	26M	705
04/12/2024	-0,21%	-0,23	108,55	109,09	107,04	109,12	8M	335
03/12/2024	-2,26%	-2,51	108,78	111,53	107,91	112,08	1M	165
02/12/2024	2,80%	3,03	111,29	109,35	109,00	111,65	4M	1.641
29/11/2024	0,24%	0,26	108,26	110,00	107,03	110,00	385K	176
28/11/2024	1,35%	1,44	108,00	107,63	103,87	111,65	238K	254
27/11/2024	2,40%	2,50	106,56	105,50	104,94	106,64	131K	59
26/11/2024	-2,20%	-2,34	104,06	106,70	103,62	107,00	391K	87
25/11/2024	2,49%	2,59	106,40	104,00	104,00	106,80	1M	132
22/11/2024	1,97%	2,01	103,81	99,76	99,76	103,81	445K	42
21/11/2024	1,90%	1,90	101,80	99,90	99,90	103,00	1M	378
19/11/2024	-0,08%	-0,08	99,90	100,02	98,60	100,30	432K	89
18/11/2024	-3,59%	-3,72	99,98	103,00	97,60	104,65	561K	138
14/11/2024	0,67%	0,69	103,70	103,02	102,35	105,19	3M	195
13/11/2024	-0,19%	-0,20	103,01	102,50	102,40	103,61	3M	588
12/11/2024	0,01%	0,01	103,21	103,20	102,80	104,59	2M	268
11/11/2024	-0,24%	-0,25	103,20	103,03	102,71	105,70	916K	71
08/11/2024	-0,25%	-0,26	103,45	105,60	102,79	105,71	771K	142
07/11/2024	-3,23%	-3,46	103,71	108,00	103,62	108,49	799K	129
06/11/2024	-0,76%	-0,82	107,17	108,99	102,80	108,99	404K	185
05/11/2024	2,22%	2,35	107,99	106,00	105,98	107,99	68K	41
04/11/2024	-2,07%	-2,23	105,64	107,87	105,39	107,87	771K	61
01/11/2024	3,73%	3,88	107,87	106,00	105,27	108,20	644K	141
31/10/2024	-9,65%	-11,11	103,99	109,50	101,40	109,50	3M	325
30/10/2024	0,61%	0,70	115,10	114,01	114,01	115,72	398K	63
29/10/2024	3,34%	3,70	114,40	111,81	111,05	115,00	2M	170
28/10/2024	-0,24%	-0,27	110,70	110,53	110,53	111,98	173K	99
25/10/2024	-0,06%	-0,07	110,97	111,66	110,00	112,15	2M	973
24/10/2024	-6,04%	-7,14	111,04	110,40	110,40	112,14	990K	139
23/10/2024	2,81%	3,23	118,18	116,10	113,45	118,18	456K	63
22/10/2024	-2,57%	-3,03	114,95	117,00	114,06	117,00	95K	51
21/10/2024	4,73%	5,33	117,98	112,65	112,65	117,98	18K	36
18/10/2024	-0,46%	-0,52	112,65	113,50	111,87	114,00	697K	57
17/10/2024	-2,44%	-2,83	113,17	113,90	112,72	114,69	363K	73
16/10/2024	-0,85%	-1,00	116,00	117,55	116,00	118,43	903K	39
15/10/2024	-1,40%	-1,66	117,00	118,01	116,89	119,50	164K	304
14/10/2024	-2,34%	-2,84	118,66	121,48	118,08	121,48	2M	123
11/10/2024	9,43%	10,47	121,50	114,95	114,95	122,09	8M	98
10/10/2024	2,48%	2,69	111,03	108,70	108,02	111,03	57K	42
09/10/2024	2,60%	2,75	108,34	104,00	104,00	108,90	380K	54
08/10/2024	2,68%	2,76	105,59	102,00	102,00	105,96	251K	1.687
07/10/2024	1,81%	1,83	102,83	102,01	100,99	103,21	244K	27
04/10/2024	-0,98%	-1,00	101,00	102,00	100,64	102,00	7K	16
03/10/2024	3,03%	3,00	102,00	99,29	99,00	102,00	56K	44
02/10/2024	-2,08%	-2,10	99,00	100,80	99,00	100,80	40K	35
01/10/2024	-1,21%	-1,24	101,10	102,34	100,94	103,35	97K	261
30/09/2024	-0,83%	-0,86	102,34	102,41	101,78	103,11	41K	33
27/09/2024	-1,26%	-1,32	103,20	104,80	103,20	104,80	31K	12
26/09/2024	-1,30%	-1,38	104,52	106,66	102,49	107,04	148K	36
25/09/2024	0,41%	0,43	105,90	105,96	105,90	107,23	115K	219
24/09/2024	2,03%	2,10	105,47	104,41	103,56	105,76	149K	323
23/09/2024	1,61%	1,64	103,37	103,70	102,80	104,05	76K	30
20/09/2024	-0,72%	-0,74	101,73	102,69	101,40	102,90	348K	139
19/09/2024	1,78%	1,79	102,47	101,77	101,51	103,70	1M	64
18/09/2024	1,31%	1,30	100,68	99,00	99,00	101,19	949K	28
17/09/2024	1,24%	1,22	99,38	98,42	98,29	101,42	24K	54
16/09/2024	-2,56%	-2,58	98,16	103,39	98,13	103,39	2M	42
13/09/2024	5,10%	4,89	100,74	97,50	97,50	103,54	11M	83
12/09/2024	-2,97%	-2,93	95,85	99,65	95,54	99,65	1M	227
11/09/2024	0,98%	0,96	98,78	96,01	95,76	98,95	67K	257
10/09/2024	0,33%	0,32	97,82	98,25	95,68	98,62	239K	28
09/09/2024	0,40%	0,39	97,50	98,39	97,37	99,89	364K	37
06/09/2024	-1,86%	-1,84	97,11	99,27	96,10	99,82	119K	57
05/09/2024	-2,08%	-2,10	98,95	101,05	98,90	101,47	432K	31
04/09/2024	0,31%	0,31	101,05	100,85	100,78	102,04	19K	41
03/09/2024	-1,52%	-1,56	100,74	103,33	100,62	103,33	40K	63
02/09/2024	0,98%	0,99	102,30	101,00	101,00	103,00	612	5
30/08/2024	-1,06%	-1,09	101,31	102,40	101,31	103,37	406K	26
29/08/2024	2,67%	2,66	102,40	101,33	101,33	103,05	311K	173
28/08/2024	-0,10%	-0,10	99,74	99,84	98,40	100,62	2M	26
27/08/2024	0,85%	0,84	99,84	98,73	98,73	100,37	246K	19
26/08/2024	-2,65%	-2,69	99,00	101,69	99,00	102,58	116K	226
23/08/2024	-0,14%	-0,14	101,69	100,90	100,45	101,88	105K	38
22/08/2024	1,52%	1,52	101,83	102,09	101,19	102,96	2M	206
21/08/2024	-0,18%	-0,18	100,31	100,49	100,16	101,19	7K	27
20/08/2024	0,36%	0,36	100,49	100,45	100,38	101,33	72K	54
19/08/2024	1,86%	1,83	100,13	98,30	98,08	100,13	84K	155
16/08/2024	-1,52%	-1,52	98,30	99,50	98,30	99,50	72K	71
15/08/2024	1,55%	1,52	99,82	98,30	98,30	100,29	2M	33
14/08/2024	1,55%	1,50	98,30	97,12	96,56	98,30	187K	48
13/08/2024	1,79%	1,70	96,80	95,89	95,67	97,03	89K	56
12/08/2024	0,73%	0,69	95,10	95,36	93,62	95,44	1M	231
09/08/2024	-1,91%	-1,84	94,41	95,99	93,50	95,99	131K	50
08/08/2024	3,61%	3,35	96,25	93,83	93,33	96,25	584K	182
07/08/2024	0,97%	0,89	92,90	92,01	91,41	95,83	2M	257
06/08/2024	10,05%	8,40	92,01	86,94	85,88	92,85	5M	433
05/08/2024	-0,83%	-0,70	83,61	79,94	77,12	83,88	152K	67
02/08/2024	-6,73%	-6,08	84,31	86,79	82,68	86,79	841K	85
01/08/2024	-1,05%	-0,96	90,39	92,00	87,33	92,00	154K	91
31/07/2024	2,72%	2,42	91,35	90,94	90,23	92,01	940K	468
30/07/2024	-1,41%	-1,27	88,93	89,91	88,27	91,18	389K	1.691
29/07/2024	-1,22%	-1,11	90,20	91,32	90,02	92,00	269K	163
26/07/2024	-2,12%	-1,98	91,31	93,29	91,01	93,29	790K	236
25/07/2024	0,27%	0,25	93,29	93,14	91,19	97,20	2M	142
24/07/2024	-1,42%	-1,34	93,04	94,80	92,90	94,80	126K	27
23/07/2024	0,17%	0,16	94,38	96,30	94,22	96,30	512K	323
22/07/2024	-0,51%	-0,48	94,22	94,15	93,44	95,15	65K	32
19/07/2024	1,94%	1,80	94,70	92,85	92,00	94,70	507K	21
18/07/2024	-1,44%	-1,36	92,90	95,50	91,65	96,05	881K	90
17/07/2024	-6,77%	-6,84	94,26	100,70	94,00	100,99	2M	518
16/07/2024	3,29%	3,22	101,10	98,10	98,10	102,32	956K	983
15/07/2024	-0,40%	-0,39	97,88	100,06	96,72	100,06	373K	272
12/07/2024	-1,64%	-1,64	98,27	98,81	98,27	100,37	565K	97
11/07/2024	6,86%	6,41	99,91	94,01	93,60	99,91	1M	84
10/07/2024	-3,55%	-3,44	93,50	97,00	92,70	97,00	1M	125
09/07/2024	0,34%	0,33	96,94	97,31	96,80	98,01	814K	42
08/07/2024	-	-	96,61	97,37	96,61	98,05	3M	80

Date,Open,High,Low,Close,Volume
17-Jan-25,104.95,105.60,102.18,102.70,597207
16-Jan-25,101.00,105.20,101.00,104.30,2502201
15-Jan-25,96.89,101.62,96.89,100.80,97933
14-Jan-25,100.63,101.26,97.75,98.63,248765
13-Jan-25,98.88,102.14,98.88,99.83,854340
10-Jan-25,99.13,101.75,98.00,100.81,475013
09-Jan-25,100.20,102.50,98.00,98.00,772458
08-Jan-25,101.44,102.10,98.50,99.27,164595
07-Jan-25,102.78,104.50,100.39,101.18,564448
06-Jan-25,101.99,103.90,99.06,101.76,369738
03-Jan-25,98.55,100.69,94.50,99.06,2830355
02-Jan-25,95.84,97.69,95.35,97.06,263655
30-Dec-24,96.12,96.12,92.74,94.06,145539
27-Dec-24,98.70,98.70,93.21,95.16,231473
26-Dec-24,94.28,98.72,94.28,98.72,191426
23-Dec-24,94.02,96.39,93.83,96.21,627825
20-Dec-24,93.14,94.02,90.16,94.02,410401
19-Dec-24,97.90,98.71,92.00,92.21,597234
18-Dec-24,93.21,98.76,93.21,96.76,1436402
17-Dec-24,93.00,93.51,91.53,93.22,504793
16-Dec-24,94.00,94.00,91.29,94.00,188388
13-Dec-24,94.04,94.23,90.54,94.00,490358
12-Dec-24,93.46,94.67,91.92,94.07,1274792
11-Dec-24,98.07,98.38,90.89,94.00,3534459
10-Dec-24,100.70,100.70,97.66,98.60,1240601
09-Dec-24,100.72,100.72,98.41,100.70,501051
06-Dec-24,99.60,101.09,98.33,100.15,8937359
05-Dec-24,108.24,108.68,96.60,97.46,25644556
04-Dec-24,109.09,109.12,107.04,108.55,7703843
03-Dec-24,111.53,112.08,107.91,108.78,1007923
02-Dec-24,109.35,111.65,109.00,111.29,4013255
29-Nov-24,110.00,110.00,107.03,108.26,384732
28-Nov-24,107.63,111.65,103.87,108.00,238165
27-Nov-24,105.50,106.64,104.94,106.56,131078
26-Nov-24,106.70,107.00,103.62,104.06,390900
25-Nov-24,104.00,106.80,104.00,106.40,1057066
22-Nov-24,99.76,103.81,99.76,103.81,444846
21-Nov-24,99.90,103.00,99.90,101.80,1225567
19-Nov-24,100.02,100.30,98.60,99.90,432180
18-Nov-24,103.00,104.65,97.60,99.98,561454
14-Nov-24,103.02,105.19,102.35,103.70,2558010
13-Nov-24,102.50,103.61,102.40,103.01,2523156
12-Nov-24,103.20,104.59,102.80,103.21,2063179
11-Nov-24,103.03,105.70,102.71,103.20,916464
08-Nov-24,105.60,105.71,102.79,103.45,771278
07-Nov-24,108.00,108.49,103.62,103.71,799165
06-Nov-24,108.99,108.99,102.80,107.17,403974
05-Nov-24,106.00,107.99,105.98,107.99,68347
04-Nov-24,107.87,107.87,105.39,105.64,770794
01-Nov-24,106.00,108.20,105.27,107.87,643525
31-Oct-24,109.50,109.50,101.40,103.99,2871799
30-Oct-24,114.01,115.72,114.01,115.10,397885
29-Oct-24,111.81,115.00,111.05,114.40,2108024
28-Oct-24,110.53,111.98,110.53,110.70,173289
25-Oct-24,111.66,112.15,110.00,110.97,1506790
24-Oct-24,110.40,112.14,110.40,111.04,989825
23-Oct-24,116.10,118.18,113.45,118.18,456254
22-Oct-24,117.00,117.00,114.06,114.95,94661
21-Oct-24,112.65,117.98,112.65,117.98,18069
18-Oct-24,113.50,114.00,111.87,112.65,696790
17-Oct-24,113.90,114.69,112.72,113.17,362577
16-Oct-24,117.55,118.43,116.00,116.00,902601
15-Oct-24,118.01,119.50,116.89,117.00,163935
14-Oct-24,121.48,121.48,118.08,118.66,2275429
11-Oct-24,114.95,122.09,114.95,121.50,8093916
10-Oct-24,108.70,111.03,108.02,111.03,57495
09-Oct-24,104.00,108.90,104.00,108.34,379957
08-Oct-24,102.00,105.96,102.00,105.59,251433
07-Oct-24,102.01,103.21,100.99,102.83,244062
04-Oct-24,102.00,102.00,100.64,101.00,7109
03-Oct-24,99.29,102.00,99.00,102.00,55993
02-Oct-24,100.80,100.80,99.00,99.00,39636
01-Oct-24,102.34,103.35,100.94,101.10,97389
30-Sep-24,102.41,103.11,101.78,102.34,41331
27-Sep-24,104.80,104.80,103.20,103.20,30752
26-Sep-24,106.66,107.04,102.49,104.52,148443
25-Sep-24,105.96,107.23,105.90,105.90,114815
24-Sep-24,104.41,105.76,103.56,105.47,148830
23-Sep-24,103.70,104.05,102.80,103.37,76163
20-Sep-24,102.69,102.90,101.40,101.73,347856
19-Sep-24,101.77,103.70,101.51,102.47,1454670
18-Sep-24,99.00,101.19,99.00,100.68,949129
17-Sep-24,98.42,101.42,98.29,99.38,23552
16-Sep-24,103.39,103.39,98.13,98.16,1803553
13-Sep-24,97.50,103.54,97.50,100.74,10828442
12-Sep-24,99.65,99.65,95.54,95.85,1326747
11-Sep-24,96.01,98.95,95.76,98.78,66508
10-Sep-24,98.25,98.62,95.68,97.82,239327
09-Sep-24,98.39,99.89,97.37,97.50,363718
06-Sep-24,99.27,99.82,96.10,97.11,119481
05-Sep-24,101.05,101.47,98.90,98.95,432351
04-Sep-24,100.85,102.04,100.78,101.05,18877
03-Sep-24,103.33,103.33,100.62,100.74,40286
02-Sep-24,101.00,103.00,101.00,102.30,612
30-Aug-24,102.40,103.37,101.31,101.31,406468
29-Aug-24,101.33,103.05,101.33,102.40,310567
28-Aug-24,99.84,100.62,98.40,99.74,1940690
27-Aug-24,98.73,100.37,98.73,99.84,246287
26-Aug-24,101.69,102.58,99.00,99.00,115582
23-Aug-24,100.90,101.88,100.45,101.69,104639
22-Aug-24,102.09,102.96,101.19,101.83,1695898
21-Aug-24,100.49,101.19,100.16,100.31,7344
20-Aug-24,100.45,101.33,100.38,100.49,72013
19-Aug-24,98.30,100.13,98.08,100.13,84085
16-Aug-24,99.50,99.50,98.30,98.30,72422
15-Aug-24,98.30,100.29,98.30,99.82,1764577
14-Aug-24,97.12,98.30,96.56,98.30,186717
13-Aug-24,95.89,97.03,95.67,96.80,89340
12-Aug-24,95.36,95.44,93.62,95.10,1216886
09-Aug-24,95.99,95.99,93.50,94.41,130625
08-Aug-24,93.83,96.25,93.33,96.25,584381
07-Aug-24,92.01,95.83,91.41,92.90,2294722
06-Aug-24,86.94,92.85,85.88,92.01,4817323
05-Aug-24,79.94,83.88,77.12,83.61,151571
02-Aug-24,86.79,86.79,82.68,84.31,841440
01-Aug-24,92.00,92.00,87.33,90.39,154413
31-Jul-24,90.94,92.01,90.23,91.35,940086
30-Jul-24,89.91,91.18,88.27,88.93,388799
29-Jul-24,91.32,92.00,90.02,90.20,269358
26-Jul-24,93.29,93.29,91.01,91.31,789666
25-Jul-24,93.14,97.20,91.19,93.29,2391303
24-Jul-24,94.80,94.80,92.90,93.04,125812
23-Jul-24,96.30,96.30,94.22,94.38,511843
22-Jul-24,94.15,95.15,93.44,94.22,65280
19-Jul-24,92.85,94.70,92.00,94.70,506675
18-Jul-24,95.50,96.05,91.65,92.90,881408
17-Jul-24,100.70,100.99,94.00,94.26,2170491
16-Jul-24,98.10,102.32,98.10,101.10,956231
15-Jul-24,100.06,100.06,96.72,97.88,373187
12-Jul-24,98.81,100.37,98.27,98.27,565272
11-Jul-24,94.01,99.91,93.60,99.91,1341695
10-Jul-24,97.00,97.00,92.70,93.50,1492127
09-Jul-24,97.31,98.01,96.80,96.94,814323
08-Jul-24,97.37,98.05,96.61,96.61,2759830

*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: U1BE34