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
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	-0,58%	-0,56	96,61	97,37	96,61	98,05	3M	80
05/07/2024	-1,85%	-1,83	97,17	98,17	96,60	98,37	1M	75
04/07/2024	-0,16%	-0,16	99,00	101,11	98,03	101,11	49K	17
03/07/2024	-1,68%	-1,69	99,16	100,85	99,09	100,85	671K	33
02/07/2024	0,55%	0,55	100,85	99,60	97,85	100,91	269K	63
01/07/2024	-1,67%	-1,70	100,30	102,19	97,34	102,19	862K	63
28/06/2024	5,59%	5,40	102,00	99,16	99,16	102,00	1M	4.744
27/06/2024	-1,53%	-1,50	96,60	97,85	96,60	98,05	411K	109
26/06/2024	1,03%	1,00	98,10	96,81	96,81	98,59	5M	902
25/06/2024	1,68%	1,60	97,10	97,00	95,41	98,12	1M	1.385
24/06/2024	0,17%	0,16	95,50	95,04	94,55	95,75	249K	65
21/06/2024	-0,44%	-0,42	95,34	95,96	94,96	95,96	908K	20
20/06/2024	-0,61%	-0,59	95,76	96,40	95,00	96,40	511K	270
19/06/2024	1,00%	0,95	96,35	95,40	92,23	97,00	110K	542
18/06/2024	-0,23%	-0,22	95,40	96,00	94,53	96,04	782K	71
17/06/2024	2,10%	1,97	95,62	93,66	93,66	95,92	224K	43
14/06/2024	-1,71%	-1,63	93,65	94,10	92,88	94,48	546K	251
13/06/2024	-4,02%	-3,99	95,28	99,27	94,67	99,27	980K	365
12/06/2024	6,52%	6,08	99,27	94,18	94,18	99,27	4M	1.401
11/06/2024	0,85%	0,79	93,19	93,00	90,95	93,19	819K	70
10/06/2024	-0,62%	-0,58	92,40	91,29	90,41	93,33	959K	115
07/06/2024	2,56%	2,32	92,98	91,26	90,43	92,98	11M	71
06/06/2024	4,30%	3,74	90,66	90,40	89,11	91,50	898K	131
05/06/2024	2,29%	1,95	86,92	85,90	85,00	87,55	399K	64
04/06/2024	1,93%	1,61	84,97	83,54	83,54	85,78	374K	40
03/06/2024	-0,93%	-0,78	83,36	84,82	82,43	85,26	294K	33
31/05/2024	-0,95%	-0,81	84,14	84,70	82,84	84,70	76K	24
29/05/2024	3,76%	3,08	84,95	80,23	80,23	85,00	145K	61
28/05/2024	-0,74%	-0,61	81,87	82,01	81,33	82,16	531K	85
27/05/2024	-0,53%	-0,44	82,48	84,06	82,47	84,06	21K	8
24/05/2024	1,92%	1,56	82,92	82,37	82,26	83,30	350K	679
23/05/2024	-3,28%	-2,76	81,36	84,12	81,36	84,61	47K	51
22/05/2024	2,59%	2,12	84,12	82,95	82,95	84,85	82K	122
21/05/2024	-1,23%	-1,02	82,00	82,00	81,35	82,42	58K	255
20/05/2024	-0,62%	-0,52	83,02	83,67	82,34	84,46	468K	45
17/05/2024	-1,88%	-1,60	83,54	85,14	83,54	85,14	340K	28
16/05/2024	-0,41%	-0,35	85,14	85,67	84,88	86,33	129K	97
15/05/2024	2,11%	1,77	85,49	83,66	83,66	85,49	85K	283
14/05/2024	-1,51%	-1,28	83,72	85,00	83,28	85,00	210K	48
13/05/2024	-1,15%	-0,99	85,00	83,93	83,40	85,19	54K	44
10/05/2024	-1,39%	-1,21	85,99	87,38	85,82	87,79	42K	42
09/05/2024	3,61%	3,04	87,20	84,87	84,87	88,24	356K	174
08/05/2024	-5,62%	-5,01	84,16	83,50	81,36	85,48	3M	582
07/05/2024	-1,58%	-1,43	89,17	90,90	89,00	90,90	257K	47
06/05/2024	3,35%	2,94	90,60	90,40	90,05	92,24	194K	57
03/05/2024	0,45%	0,39	87,66	88,31	87,66	88,95	133K	22
02/05/2024	1,95%	1,67	87,27	85,60	85,60	88,07	373K	52
30/04/2024	-0,82%	-0,71	85,60	86,56	85,60	88,71	1M	465
29/04/2024	-2,28%	-2,01	86,31	87,65	86,13	87,65	58K	33
26/04/2024	-1,36%	-1,22	88,32	88,00	88,00	89,77	246K	253
25/04/2024	0,25%	0,22	89,54	88,90	88,90	90,46	401K	105
24/04/2024	-1,19%	-1,08	89,32	90,57	86,98	90,86	411K	363
23/04/2024	2,14%	1,89	90,40	90,33	90,33	91,21	952K	28
22/04/2024	-1,54%	-1,38	88,51	90,70	88,51	91,23	356K	115
19/04/2024	-4,06%	-3,80	89,89	93,15	89,39	93,15	216K	48
18/04/2024	-0,77%	-0,73	93,69	94,75	93,35	95,79	41K	19
17/04/2024	-3,36%	-3,28	94,42	98,41	93,73	99,14	240K	74
16/04/2024	3,11%	2,95	97,70	94,77	94,77	97,95	193K	42
15/04/2024	-1,15%	-1,10	94,75	97,45	94,66	99,39	233K	39
12/04/2024	-1,41%	-1,37	95,85	96,20	95,71	97,34	151K	54
11/04/2024	3,66%	3,43	97,22	94,61	94,61	97,42	252K	60
10/04/2024	0,29%	0,27	93,79	95,51	93,46	95,51	205K	258
09/04/2024	-1,26%	-1,19	93,52	94,60	92,11	94,82	186K	75
08/04/2024	-3,07%	-3,00	94,71	97,91	94,18	97,91	296K	55
05/04/2024	3,51%	3,31	97,71	94,91	94,91	99,23	236K	244
04/04/2024	-2,43%	-2,35	94,40	97,70	93,96	97,70	283K	155
03/04/2024	-0,86%	-0,84	96,75	95,64	95,64	99,98	235K	40
02/04/2024	0,50%	0,49	97,59	95,15	94,67	97,59	211K	46
01/04/2024	0,60%	0,58	97,10	97,80	96,15	97,87	227K	149
28/03/2024	-0,58%	-0,56	96,52	97,08	96,22	97,42	441K	327
27/03/2024	-	-	97,08	97,53	96,01	98,49	244K	24

Date,Open,High,Low,Close,Volume
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
05-Jul-24,98.17,98.37,96.60,97.17,1361231
04-Jul-24,101.11,101.11,98.03,99.00,48850
03-Jul-24,100.85,100.85,99.09,99.16,671072
02-Jul-24,99.60,100.91,97.85,100.85,268754
01-Jul-24,102.19,102.19,97.34,100.30,862470
28-Jun-24,99.16,102.00,99.16,102.00,1353648
27-Jun-24,97.85,98.05,96.60,96.60,411439
26-Jun-24,96.81,98.59,96.81,98.10,4722574
25-Jun-24,97.00,98.12,95.41,97.10,1111518
24-Jun-24,95.04,95.75,94.55,95.50,249074
21-Jun-24,95.96,95.96,94.96,95.34,907600
20-Jun-24,96.40,96.40,95.00,95.76,511237
19-Jun-24,95.40,97.00,92.23,96.35,110170
18-Jun-24,96.00,96.04,94.53,95.40,782024
17-Jun-24,93.66,95.92,93.66,95.62,224468
14-Jun-24,94.10,94.48,92.88,93.65,546001
13-Jun-24,99.27,99.27,94.67,95.28,979751
12-Jun-24,94.18,99.27,94.18,99.27,4477659
11-Jun-24,93.00,93.19,90.95,93.19,818967
10-Jun-24,91.29,93.33,90.41,92.40,958821
07-Jun-24,91.26,92.98,90.43,92.98,11463950
06-Jun-24,90.40,91.50,89.11,90.66,897809
05-Jun-24,85.90,87.55,85.00,86.92,398574
04-Jun-24,83.54,85.78,83.54,84.97,373605
03-Jun-24,84.82,85.26,82.43,83.36,294276
31-May-24,84.70,84.70,82.84,84.14,75932
29-May-24,80.23,85.00,80.23,84.95,144637
28-May-24,82.01,82.16,81.33,81.87,530545
27-May-24,84.06,84.06,82.47,82.48,20953
24-May-24,82.37,83.30,82.26,82.92,349855
23-May-24,84.12,84.61,81.36,81.36,47086
22-May-24,82.95,84.85,82.95,84.12,82440
21-May-24,82.00,82.42,81.35,82.00,58129
20-May-24,83.67,84.46,82.34,83.02,467878
17-May-24,85.14,85.14,83.54,83.54,339998
16-May-24,85.67,86.33,84.88,85.14,129410
15-May-24,83.66,85.49,83.66,85.49,84927
14-May-24,85.00,85.00,83.28,83.72,209688
13-May-24,83.93,85.19,83.40,85.00,53950
10-May-24,87.38,87.79,85.82,85.99,41524
09-May-24,84.87,88.24,84.87,87.20,355589
08-May-24,83.50,85.48,81.36,84.16,3079305
07-May-24,90.90,90.90,89.00,89.17,256840
06-May-24,90.40,92.24,90.05,90.60,193809
03-May-24,88.31,88.95,87.66,87.66,133011
02-May-24,85.60,88.07,85.60,87.27,373191
30-Apr-24,86.56,88.71,85.60,85.60,1321806
29-Apr-24,87.65,87.65,86.13,86.31,58123
26-Apr-24,88.00,89.77,88.00,88.32,246151
25-Apr-24,88.90,90.46,88.90,89.54,401272
24-Apr-24,90.57,90.86,86.98,89.32,411275
23-Apr-24,90.33,91.21,90.33,90.40,951722
22-Apr-24,90.70,91.23,88.51,88.51,355544
19-Apr-24,93.15,93.15,89.39,89.89,216461
18-Apr-24,94.75,95.79,93.35,93.69,41490
17-Apr-24,98.41,99.14,93.73,94.42,240329
16-Apr-24,94.77,97.95,94.77,97.70,193465
15-Apr-24,97.45,99.39,94.66,94.75,232950
12-Apr-24,96.20,97.34,95.71,95.85,150708
11-Apr-24,94.61,97.42,94.61,97.22,252251
10-Apr-24,95.51,95.51,93.46,93.79,205428
09-Apr-24,94.60,94.82,92.11,93.52,186183
08-Apr-24,97.91,97.91,94.18,94.71,296190
05-Apr-24,94.91,99.23,94.91,97.71,236091
04-Apr-24,97.70,97.70,93.96,94.40,283374
03-Apr-24,95.64,99.98,95.64,96.75,234671
02-Apr-24,95.15,97.59,94.67,97.59,211154
01-Apr-24,97.80,97.87,96.15,97.10,226535
28-Mar-24,97.08,97.42,96.22,96.52,441363
27-Mar-24,97.53,98.49,96.01,97.08,243933

*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