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
14/01/2021	-7,44%	-5,87	73,00	78,87	73,00	79,59	1M	243
13/01/2021	1,12%	0,87	78,87	78,00	76,90	79,31	825K	97
12/01/2021	4,19%	3,14	78,00	74,86	74,86	79,49	3M	215
11/01/2021	2,55%	1,86	74,86	73,00	72,28	75,80	4M	290
08/01/2021	-7,12%	-5,60	73,00	78,56	70,94	78,56	3M	509
07/01/2021	12,93%	9,00	78,60	71,15	70,41	78,60	5M	163
06/01/2021	-3,04%	-2,18	69,60	71,78	69,60	71,88	2M	120
05/01/2021	6,18%	4,18	71,78	67,60	67,50	71,78	577K	137
04/01/2021	-2,10%	-1,45	67,60	69,05	64,97	69,05	5M	384
30/12/2020	1,45%	0,99	69,05	69,25	68,00	69,83	1M	84
29/12/2020	-0,71%	-0,49	68,06	68,55	67,26	68,65	708K	63

28/12/2020	-2,21%	-1,55	68,55	70,33	67,78	70,33	833K	419
23/12/2020	0,99%	0,69	70,10	69,41	68,94	70,10	454K	99
22/12/2020	4,55%	3,02	69,41	66,39	66,39	70,19	4M	160
21/12/2020	3,41%	2,19	66,39	65,92	62,79	67,00	2M	143
18/12/2020	0,55%	0,35	64,20	63,85	62,99	65,24	706K	128
17/12/2020	-2,37%	-1,55	63,85	65,40	63,23	65,40	330K	112
16/12/2020	-2,39%	-1,60	65,40	66,95	64,05	66,95	2M	222
15/12/2020	1,68%	1,11	67,00	65,89	64,90	67,45	3M	89
14/12/2020	-0,83%	-0,55	65,89	67,78	65,70	67,78	832K	76
11/12/2020	-3,02%	-2,07	66,44	68,51	66,35	69,40	2M	114
10/12/2020	-2,02%	-1,41	68,51	69,92	66,50	69,92	1M	140
09/12/2020	2,52%	1,72	69,92	68,31	67,75	72,21	5M	129
08/12/2020	-0,96%	-0,66	68,20	68,86	66,61	68,86	282K	88
07/12/2020	-2,09%	-1,47	68,86	70,40	68,30	70,40	705K	76
04/12/2020	3,73%	2,53	70,33	68,70	67,75	70,33	4M	135
03/12/2020	-2,32%	-1,61	67,80	69,41	67,23	69,99	459K	84
02/12/2020	7,11%	4,61	69,41	64,80	63,71	70,00	10M	195
01/12/2020	-2,79%	-1,86	64,80	66,65	64,80	67,36	828K	67
30/11/2020	-1,10%	-0,74	66,66	67,44	65,60	67,51	1M	56
27/11/2020	-0,88%	-0,60	67,40	68,00	67,35	68,49	193K	65
26/11/2020	0,79%	0,53	68,00	67,47	67,00	68,53	17K	41
25/11/2020	-2,39%	-1,65	67,47	69,12	66,91	69,12	871K	82
24/11/2020	1,48%	1,01	69,12	68,12	68,02	70,25	10M	168
23/11/2020	4,08%	2,67	68,11	65,44	65,16	69,15	9M	166
20/11/2020	0,60%	0,39	65,44	65,05	65,05	67,80	3M	126
19/11/2020	-1,59%	-1,05	65,05	67,30	65,00	67,30	742K	89
18/11/2020	1,38%	0,90	66,10	65,20	64,50	66,54	105K	85
17/11/2020	-2,83%	-1,90	65,20	67,10	64,91	67,10	2M	193
16/11/2020	3,87%	2,50	67,10	64,60	64,60	68,15	2M	328
13/11/2020	2,38%	1,50	64,60	65,99	63,50	65,99	514K	93
12/11/2020	1,12%	0,70	63,10	62,40	61,20	64,20	142K	79
11/11/2020	-1,42%	-0,90	62,40	63,30	62,00	64,80	1M	71
10/11/2020	-2,75%	-1,79	63,30	65,09	62,00	65,73	3M	343
09/11/2020	7,71%	4,66	65,09	62,00	62,00	66,69	2M	362
06/11/2020	4,42%	2,56	60,43	59,29	57,54	61,89	868K	166
05/11/2020	-0,03%	-0,02	57,87	57,89	55,88	58,37	278K	102
04/11/2020	11,33%	5,89	57,89	57,50	56,09	60,00	2M	304
03/11/2020	8,42%	4,04	52,00	47,96	47,96	52,00	3M	96
30/10/2020	-2,66%	-1,31	47,96	50,00	47,85	50,00	61K	84
29/10/2020	-74,46%	-143,63	49,27	48,85	48,72	50,52	434K	112
28/10/2020	-1,00%	-1,95	192,90	194,85	190,00	194,85	318K	35
27/10/2020	-2,33%	-4,65	194,85	200,00	193,10	200,00	229K	45
26/10/2020	-3,69%	-7,65	199,50	204,99	198,00	206,75	260K	26
23/10/2020	2,98%	5,99	207,15	203,47	202,24	207,99	1M	44
22/10/2020	1,90%	3,75	201,16	197,41	195,88	206,50	247K	38
21/10/2020	-3,43%	-7,01	197,41	199,51	196,88	199,60	152K	7
20/10/2020	6,75%	12,92	204,42	200,00	198,95	204,50	453K	18
19/10/2020	-0,06%	-0,11	191,50	190,00	190,00	191,50	58K	2
16/10/2020	-0,69%	-1,33	191,61	193,53	191,61	193,53	197K	7
15/10/2020	-2,80%	-5,56	192,94	192,52	190,65	192,94	391K	9
14/10/2020	0,05%	0,10	198,50	199,30	198,49	199,30	8K	7
13/10/2020	-4,69%	-9,76	198,40	197,15	196,43	198,40	312K	10
09/10/2020	-0,64%	-1,35	208,16	211,49	208,16	211,49	3K	5
08/10/2020	0,97%	2,02	209,51	211,19	209,51	211,19	182K	2
07/10/2020	2,01%	4,09	207,49	205,48	205,48	207,49	271K	2
06/10/2020	-2,54%	-5,31	203,40	201,20	201,20	204,59	504K	5
05/10/2020	-1,04%	-2,20	208,71	213,00	208,19	213,00	534K	6
02/10/2020	1,58%	3,29	210,91	207,62	207,62	210,91	1M	17
01/10/2020	2,28%	4,62	207,62	207,62	207,62	207,62	622	1
30/09/2020	2,86%	5,64	203,00	204,20	202,70	204,20	372K	6
29/09/2020	-2,08%	-4,19	197,36	197,36	197,36	197,36	5K	1
28/09/2020	6,08%	11,55	201,55	201,50	200,99	203,04	1M	76
25/09/2020	2,77%	5,12	190,00	190,00	190,00	190,00	988K	16
24/09/2020	-4,80%	-9,32	184,88	184,88	184,88	184,88	427K	2
21/09/2020	-2,90%	-5,80	194,20	194,10	194,10	194,20	25K	2
18/09/2020	0,01%	0,01	200,00	196,75	196,75	200,00	897K	2
16/09/2020	1,01%	2,00	199,99	199,99	199,99	199,99	80K	1
15/09/2020	-1,00%	-2,01	197,99	201,68	197,99	201,68	26K	11
14/09/2020	1,91%	3,74	200,00	198,00	198,00	200,00	8K	2
11/09/2020	1,16%	2,26	196,26	196,26	196,26	196,26	864K	1
10/09/2020	4,11%	7,65	194,00	190,13	190,13	194,00	968K	3
09/09/2020	0,97%	1,79	186,35	181,62	181,62	187,32	800K	6
08/09/2020	5,09%	8,94	184,56	174,38	174,38	184,63	1M	5
04/09/2020	-1,55%	-2,76	175,62	173,81	173,62	175,62	2M	7
03/09/2020	-2,61%	-4,78	178,38	182,95	178,38	182,95	803K	3
01/09/2020	-0,94%	-1,74	183,16	182,00	182,00	183,16	20K	2
31/08/2020	0,89%	1,63	184,90	185,19	184,22	185,21	2M	21
28/08/2020	-0,02%	-0,04	183,27	185,00	182,78	185,00	189K	4
27/08/2020	1,84%	3,31	183,31	180,02	180,02	184,00	553K	14
26/08/2020	4,79%	8,23	180,00	177,05	176,97	182,59	622K	12
25/08/2020	-1,28%	-2,22	171,77	172,39	171,77	172,39	495K	4
24/08/2020	0,12%	0,21	173,99	174,24	173,99	174,24	521K	2
21/08/2020	4,03%	6,73	173,78	174,49	173,78	174,50	408K	3
20/08/2020	1,87%	3,06	167,05	167,05	167,05	167,05	553K	1
19/08/2020	-0,61%	-1,01	163,99	165,00	163,99	165,37	217K	3
18/08/2020	1,40%	2,28	165,00	160,20	160,20	165,00	758K	3
17/08/2020	-0,33%	-0,54	162,72	160,00	160,00	163,26	16K	7
14/08/2020	-1,83%	-3,04	163,26	163,26	163,26	163,26	627K	1
13/08/2020	-1,53%	-2,59	166,30	165,21	165,21	168,30	88K	5
12/08/2020	-2,16%	-3,73	168,89	174,99	168,89	174,99	388K	6
11/08/2020	-1,24%	-2,16	172,62	174,78	172,19	174,78	267K	4
10/08/2020	-1,81%	-3,22	174,78	178,00	174,78	178,00	240K	4
07/08/2020	-3,94%	-7,30	178,00	178,30	176,40	179,10	1M	8
06/08/2020	5,27%	9,28	185,30	182,41	182,41	186,00	199K	8
05/08/2020	0,99%	1,72	176,02	174,31	174,31	176,02	123K	3
04/08/2020	5,11%	8,47	174,30	165,00	165,00	174,30	360K	3
03/08/2020	6,31%	9,84	165,83	163,00	162,00	165,83	54K	3
31/07/2020	-0,33%	-0,51	155,99	156,50	155,99	156,70	22K	4
30/07/2020	-2,80%	-4,50	156,50	156,50	156,50	156,50	626K	13
29/07/2020	0,93%	1,48	161,00	161,00	161,00	161,00	97K	1
28/07/2020	-0,42%	-0,67	159,52	159,24	159,24	159,52	113K	2
27/07/2020	-1,27%	-2,06	160,19	163,56	160,19	163,56	192K	3
24/07/2020	-2,75%	-4,59	162,25	166,84	162,25	166,84	149K	2
23/07/2020	0,08%	0,14	166,84	166,84	166,84	166,84	230K	1
22/07/2020	-7,62%	-13,75	166,70	166,70	165,90	166,70	578K	7
20/07/2020	4,25%	7,35	180,45	178,30	178,30	180,45	197K	3
17/07/2020	0,17%	0,30	173,10	171,79	171,79	173,10	225K	3
16/07/2020	-1,83%	-3,23	172,80	172,80	172,80	172,80	200K	1
15/07/2020	6,95%	11,44	176,03	175,80	175,80	176,03	162K	2
14/07/2020	-3,75%	-6,41	164,59	165,03	164,59	165,05	257K	4
13/07/2020	-3,59%	-6,36	171,00	178,00	171,00	178,19	294K	4
10/07/2020	-0,50%	-0,89	177,36	177,36	177,36	177,36	177K	1
09/07/2020	-1,25%	-2,25	178,25	172,50	172,50	178,25	187K	2
08/07/2020	1,52%	2,70	180,50	177,60	174,94	180,50	293K	7
07/07/2020	3,01%	5,20	177,80	175,80	174,97	177,80	7K	4
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	-	-	171,21	171,21	171,21	171,21	159K	1

Date,Open,High,Low,Close,Volume
14-Jan-21,78.87,79.59,73.00,73.00,1051880
13-Jan-21,78.00,79.31,76.90,78.87,824799
12-Jan-21,74.86,79.49,74.86,78.00,2582208
11-Jan-21,73.00,75.80,72.28,74.86,3759020
08-Jan-21,78.56,78.56,70.94,73.00,3230951
07-Jan-21,71.15,78.60,70.41,78.60,5366538
06-Jan-21,71.78,71.88,69.60,69.60,1935456
05-Jan-21,67.60,71.78,67.50,71.78,577388
04-Jan-21,69.05,69.05,64.97,67.60,5441196
30-Dec-20,69.25,69.83,68.00,69.05,1169250
29-Dec-20,68.55,68.65,67.26,68.06,708293
28-Dec-20,70.33,70.33,67.78,68.55,832777
23-Dec-20,69.41,70.10,68.94,70.10,454198
22-Dec-20,66.39,70.19,66.39,69.41,4412750
21-Dec-20,65.92,67.00,62.79,66.39,2210847
18-Dec-20,63.85,65.24,62.99,64.20,706289
17-Dec-20,65.40,65.40,63.23,63.85,329693
16-Dec-20,66.95,66.95,64.05,65.40,1578126
15-Dec-20,65.89,67.45,64.90,67.00,2643825
14-Dec-20,67.78,67.78,65.70,65.89,831809
11-Dec-20,68.51,69.40,66.35,66.44,1502648
10-Dec-20,69.92,69.92,66.50,68.51,1468542
09-Dec-20,68.31,72.21,67.75,69.92,4592286
08-Dec-20,68.86,68.86,66.61,68.20,281809
07-Dec-20,70.40,70.40,68.30,68.86,705431
04-Dec-20,68.70,70.33,67.75,70.33,3505016
03-Dec-20,69.41,69.99,67.23,67.80,459444
02-Dec-20,64.80,70.00,63.71,69.41,9988117
01-Dec-20,66.65,67.36,64.80,64.80,827968
30-Nov-20,67.44,67.51,65.60,66.66,1188643
27-Nov-20,68.00,68.49,67.35,67.40,193377
26-Nov-20,67.47,68.53,67.00,68.00,16695
25-Nov-20,69.12,69.12,66.91,67.47,870723
24-Nov-20,68.12,70.25,68.02,69.12,9759778
23-Nov-20,65.44,69.15,65.16,68.11,8571734
20-Nov-20,65.05,67.80,65.05,65.44,3038634
19-Nov-20,67.30,67.30,65.00,65.05,741701
18-Nov-20,65.20,66.54,64.50,66.10,105442
17-Nov-20,67.10,67.10,64.91,65.20,2391182
16-Nov-20,64.60,68.15,64.60,67.10,1724499
13-Nov-20,65.99,65.99,63.50,64.60,514448
12-Nov-20,62.40,64.20,61.20,63.10,141897
11-Nov-20,63.30,64.80,62.00,62.40,1323484
10-Nov-20,65.09,65.73,62.00,63.30,2567815
09-Nov-20,62.00,66.69,62.00,65.09,2324942
06-Nov-20,59.29,61.89,57.54,60.43,867790
05-Nov-20,57.89,58.37,55.88,57.87,277828
04-Nov-20,57.50,60.00,56.09,57.89,2039024
03-Nov-20,47.96,52.00,47.96,52.00,3195037
30-Oct-20,50.00,50.00,47.85,47.96,60572
29-Oct-20,48.85,50.52,48.72,49.27,434304
28-Oct-20,194.85,194.85,190.00,192.90,318424
27-Oct-20,200.00,200.00,193.10,194.85,229068
26-Oct-20,204.99,206.75,198.00,199.50,259693
23-Oct-20,203.47,207.99,202.24,207.15,1113357
22-Oct-20,197.41,206.50,195.88,201.16,246868
21-Oct-20,199.51,199.60,196.88,197.41,151899
20-Oct-20,200.00,204.50,198.95,204.42,453233
19-Oct-20,190.00,191.50,190.00,191.50,58149
16-Oct-20,193.53,193.53,191.61,191.61,196642
15-Oct-20,192.52,192.94,190.65,192.94,391491
14-Oct-20,199.30,199.30,198.49,198.50,8163
13-Oct-20,197.15,198.40,196.43,198.40,311781
09-Oct-20,211.49,211.49,208.16,208.16,3129
08-Oct-20,211.19,211.19,209.51,209.51,181646
07-Oct-20,205.48,207.49,205.48,207.49,270977
06-Oct-20,201.20,204.59,201.20,203.40,504218
05-Oct-20,213.00,213.00,208.19,208.71,533770
02-Oct-20,207.62,210.91,207.62,210.91,1279248
01-Oct-20,207.62,207.62,207.62,207.62,622
30-Sep-20,204.20,204.20,202.70,203.00,372226
29-Sep-20,197.36,197.36,197.36,197.36,4934
28-Sep-20,201.50,203.04,200.99,201.55,1466437
25-Sep-20,190.00,190.00,190.00,190.00,988000
24-Sep-20,184.88,184.88,184.88,184.88,427072
21-Sep-20,194.10,194.20,194.10,194.20,25243
18-Sep-20,196.75,200.00,196.75,200.00,897212
16-Sep-20,199.99,199.99,199.99,199.99,79996
15-Sep-20,201.68,201.68,197.99,197.99,25890
14-Sep-20,198.00,200.00,198.00,200.00,7960
11-Sep-20,196.26,196.26,196.26,196.26,863544
10-Sep-20,190.13,194.00,190.13,194.00,968030
09-Sep-20,181.62,187.32,181.62,186.35,799986
08-Sep-20,174.38,184.63,174.38,184.56,1198520
04-Sep-20,173.81,175.62,173.62,175.62,1811577
03-Sep-20,182.95,182.95,178.38,178.38,803104
01-Sep-20,182.00,183.16,182.00,183.16,20031
31-Aug-20,185.19,185.21,184.22,184.90,1677972
28-Aug-20,185.00,185.00,182.78,183.27,188775
27-Aug-20,180.02,184.00,180.02,183.31,552642
26-Aug-20,177.05,182.59,176.97,180.00,622462
25-Aug-20,172.39,172.39,171.77,171.77,494729
24-Aug-20,174.24,174.24,173.99,173.99,520942
21-Aug-20,174.49,174.50,173.78,173.78,408274
20-Aug-20,167.05,167.05,167.05,167.05,552935
19-Aug-20,165.00,165.37,163.99,163.99,216583
18-Aug-20,160.20,165.00,160.20,165.00,758035
17-Aug-20,160.00,163.26,160.00,162.72,16193
14-Aug-20,163.26,163.26,163.26,163.26,626918
13-Aug-20,165.21,168.30,165.21,166.30,87614
12-Aug-20,174.99,174.99,168.89,168.89,388217
11-Aug-20,174.78,174.78,172.19,172.62,267179
10-Aug-20,178.00,178.00,174.78,174.78,239760
07-Aug-20,178.30,179.10,176.40,178.00,1255651
06-Aug-20,182.41,186.00,182.41,185.30,198900
05-Aug-20,174.31,176.02,174.31,176.02,123189
04-Aug-20,165.00,174.30,165.00,174.30,359626
03-Aug-20,163.00,165.83,162.00,165.83,54326
31-Jul-20,156.50,156.70,155.99,155.99,21910
30-Jul-20,156.50,156.50,156.50,156.50,626000
29-Jul-20,161.00,161.00,161.00,161.00,96600
28-Jul-20,159.24,159.52,159.24,159.52,113256
27-Jul-20,163.56,163.56,160.19,160.19,192282
24-Jul-20,166.84,166.84,162.25,162.25,149361
23-Jul-20,166.84,166.84,166.84,166.84,230239
22-Jul-20,166.70,166.70,165.90,166.70,578102
20-Jul-20,178.30,180.45,178.30,180.45,196842
17-Jul-20,171.79,173.10,171.79,173.10,225013
16-Jul-20,172.80,172.80,172.80,172.80,200448
15-Jul-20,175.80,176.03,175.80,176.03,161740
14-Jul-20,165.03,165.05,164.59,164.59,257463
13-Jul-20,178.00,178.19,171.00,171.00,293553
10-Jul-20,177.36,177.36,177.36,177.36,177360
09-Jul-20,172.50,178.25,172.50,178.25,187105
08-Jul-20,177.60,180.50,174.94,180.50,292601
07-Jul-20,175.80,177.80,174.97,177.80,7035
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

*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
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...