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
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	-2,34%	-1,98	82,76	84,74	82,29	85,00	111K	98
15/03/2021	1,86%	1,55	84,74	83,19	83,19	85,41	9M	103
12/03/2021	0,23%	0,19	83,19	83,00	80,29	84,30	1M	73
11/03/2021	1,90%	1,55	83,00	81,45	80,89	83,00	2M	87
10/03/2021	1,42%	1,14	81,45	80,32	80,32	83,50	3M	139
09/03/2021	7,08%	5,31	80,31	78,56	78,56	82,55	6M	125
08/03/2021	-5,27%	-4,17	75,00	79,17	75,00	80,50	224K	95
05/03/2021	4,86%	3,67	79,17	75,50	72,34	79,17	3M	118
04/03/2021	-4,43%	-3,50	75,50	79,00	73,22	79,60	4M	159
03/03/2021	1,96%	1,52	79,00	78,02	78,02	83,06	9M	434
02/03/2021	0,62%	0,48	77,48	77,00	77,00	79,32	949K	119
01/03/2021	6,13%	4,45	77,00	74,43	74,36	77,00	404K	110
26/02/2021	2,07%	1,47	72,55	70,50	70,50	73,55	4M	148
25/02/2021	-2,70%	-1,97	71,08	73,06	70,30	74,31	5M	148
24/02/2021	-4,21%	-3,21	73,05	74,00	73,00	75,01	2M	107
23/02/2021	0,09%	0,07	76,26	73,02	71,44	76,39	1M	120
22/02/2021	-3,07%	-2,41	76,19	78,60	75,00	80,18	3M	193
19/02/2021	-2,37%	-1,91	78,60	78,19	77,80	81,14	389K	126
18/02/2021	-2,86%	-2,37	80,51	81,80	79,40	81,85	444K	99
17/02/2021	1,61%	1,31	82,88	81,57	80,15	82,88	754K	88
12/02/2021	-0,16%	-0,13	81,57	84,99	79,75	84,99	2M	215
11/02/2021	-3,88%	-3,30	81,70	84,97	81,50	85,83	2M	203
10/02/2021	5,91%	4,74	85,00	80,27	80,27	86,26	4M	184
09/02/2021	0,78%	0,62	80,26	80,50	79,46	82,00	3M	97
08/02/2021	1,19%	0,94	79,64	80,00	78,07	81,00	2M	110
05/02/2021	-0,38%	-0,30	78,70	79,00	77,00	79,74	185K	108
04/02/2021	3,08%	2,36	79,00	76,64	75,75	79,00	193K	105
03/02/2021	0,45%	0,34	76,64	78,05	75,91	78,05	1M	116
02/02/2021	6,12%	4,40	76,30	70,50	70,25	78,11	2M	311
01/02/2021	2,83%	1,98	71,90	69,92	69,92	71,91	287K	88
29/01/2021	-0,82%	-0,58	69,92	70,50	68,24	70,78	332K	371
28/01/2021	6,85%	4,52	70,50	65,98	65,98	71,23	7M	208
27/01/2021	-5,21%	-3,63	65,98	69,69	63,93	72,54	4M	350
26/01/2021	-7,19%	-5,39	69,61	76,97	69,27	76,97	2M	280
22/01/2021	0,01%	0,01	75,00	76,95	73,00	77,56	451K	157
21/01/2021	1,15%	0,85	74,99	77,00	73,68	77,00	199K	158
20/01/2021	-1,46%	-1,10	74,14	77,95	73,69	77,95	318K	147
19/01/2021	1,68%	1,24	75,24	72,61	72,61	75,50	4M	117
18/01/2021	-0,59%	-0,44	74,00	74,44	72,73	74,59	151K	73
15/01/2021	1,97%	1,44	74,44	74,00	72,63	76,20	993K	147
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	-	-	69,12	68,12	68,02	70,25	10M	168

Date,Open,High,Low,Close,Volume
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
15-Mar-21,83.19,85.41,83.19,84.74,8845343
12-Mar-21,83.00,84.30,80.29,83.19,1104380
11-Mar-21,81.45,83.00,80.89,83.00,1627049
10-Mar-21,80.32,83.50,80.32,81.45,3333575
09-Mar-21,78.56,82.55,78.56,80.31,6069797
08-Mar-21,79.17,80.50,75.00,75.00,224052
05-Mar-21,75.50,79.17,72.34,79.17,2537021
04-Mar-21,79.00,79.60,73.22,75.50,4172851
03-Mar-21,78.02,83.06,78.02,79.00,9193130
02-Mar-21,77.00,79.32,77.00,77.48,949047
01-Mar-21,74.43,77.00,74.36,77.00,403722
26-Feb-21,70.50,73.55,70.50,72.55,3954517
25-Feb-21,73.06,74.31,70.30,71.08,5219174
24-Feb-21,74.00,75.01,73.00,73.05,1663021
23-Feb-21,73.02,76.39,71.44,76.26,1111367
22-Feb-21,78.60,80.18,75.00,76.19,3104045
19-Feb-21,78.19,81.14,77.80,78.60,388579
18-Feb-21,81.80,81.85,79.40,80.51,444275
17-Feb-21,81.57,82.88,80.15,82.88,753940
12-Feb-21,84.99,84.99,79.75,81.57,1713539
11-Feb-21,84.97,85.83,81.50,81.70,2091598
10-Feb-21,80.27,86.26,80.27,85.00,3652679
09-Feb-21,80.50,82.00,79.46,80.26,2620924
08-Feb-21,80.00,81.00,78.07,79.64,1533909
05-Feb-21,79.00,79.74,77.00,78.70,185042
04-Feb-21,76.64,79.00,75.75,79.00,192966
03-Feb-21,78.05,78.05,75.91,76.64,1301062
02-Feb-21,70.50,78.11,70.25,76.30,1627857
01-Feb-21,69.92,71.91,69.92,71.90,287306
29-Jan-21,70.50,70.78,68.24,69.92,332474
28-Jan-21,65.98,71.23,65.98,70.50,7399239
27-Jan-21,69.69,72.54,63.93,65.98,3531292
26-Jan-21,76.97,76.97,69.27,69.61,1841881
22-Jan-21,76.95,77.56,73.00,75.00,450628
21-Jan-21,77.00,77.00,73.68,74.99,198797
20-Jan-21,77.95,77.95,73.69,74.14,317947
19-Jan-21,72.61,75.50,72.61,75.24,4083462
18-Jan-21,74.44,74.59,72.73,74.00,150624
15-Jan-21,74.00,76.20,72.63,74.44,992663
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1BE34

cotações, gráficos e mais...