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
20/01/2022	-2,41%	-1,28	51,78	52,00	51,51	53,59	108K	91
19/01/2022	-1,49%	-0,80	53,06	53,67	50,85	54,08	1M	156
18/01/2022	-4,59%	-2,59	53,86	56,67	53,47	56,67	2M	1.263
17/01/2022	-1,26%	-0,72	56,45	57,17	56,34	57,90	37K	55
14/01/2022	-4,06%	-2,42	57,17	59,59	56,16	59,59	1M	82
13/01/2022	0,34%	0,20	59,59	59,39	59,39	60,32	519K	46
12/01/2022	-1,98%	-1,20	59,39	60,60	59,10	61,32	68K	64
11/01/2022	-0,26%	-0,16	60,59	60,75	60,25	61,82	230K	69
10/01/2022	3,44%	2,02	60,75	58,20	57,18	60,75	171K	101
07/01/2022	-2,36%	-1,42	58,73	60,16	58,28	60,67	346K	86
06/01/2022	-2,50%	-1,54	60,15	60,43	58,73	62,60	2M	77

05/01/2022	-3,08%	-1,96	61,69	63,65	61,27	64,82	2M	104
04/01/2022	1,95%	1,22	63,65	62,43	60,41	63,65	1M	167
03/01/2022	5,21%	3,09	62,43	59,34	59,08	62,90	1M	162
30/12/2021	-2,64%	-1,61	59,34	60,44	58,60	60,48	1M	265
29/12/2021	2,06%	1,23	60,95	59,75	59,35	61,06	319K	96
28/12/2021	-1,32%	-0,80	59,72	60,52	59,72	61,52	2M	91
27/12/2021	-2,95%	-1,84	60,52	62,36	60,39	62,58	5M	128
23/12/2021	1,68%	1,03	62,36	61,33	61,04	62,82	695K	138
22/12/2021	3,77%	2,23	61,33	59,11	59,11	61,35	293K	509
21/12/2021	6,47%	3,59	59,10	57,01	57,01	60,37	1M	250
20/12/2021	-4,38%	-2,54	55,51	58,05	54,64	58,05	2M	146
17/12/2021	9,69%	5,13	58,05	52,81	52,50	58,05	833K	212
16/12/2021	-1,73%	-0,93	52,92	53,85	52,81	54,80	712K	76
15/12/2021	1,22%	0,65	53,85	53,20	51,84	54,60	1M	139
14/12/2021	1,72%	0,90	53,20	52,00	48,62	54,30	1M	212
13/12/2021	0,91%	0,47	52,30	51,83	49,43	52,30	787K	241
10/12/2021	-1,14%	-0,60	51,83	51,61	51,39	53,03	1M	125
09/12/2021	-2,35%	-1,26	52,43	53,69	52,41	53,69	226K	123
08/12/2021	-1,20%	-0,65	53,69	54,34	53,10	54,53	3M	140
07/12/2021	-0,60%	-0,33	54,34	55,53	53,21	56,20	886K	191
06/12/2021	8,19%	4,14	54,67	51,05	50,50	54,84	3M	515
03/12/2021	-6,10%	-3,28	50,53	53,81	50,00	53,90	6M	244
02/12/2021	5,26%	2,69	53,81	51,13	51,00	54,16	1M	116
01/12/2021	-3,80%	-2,02	51,12	53,15	50,81	55,53	14M	1.606
30/11/2021	-5,29%	-2,97	53,14	55,50	52,28	55,79	2M	1.051
29/11/2021	-0,55%	-0,31	56,11	56,50	54,47	58,39	971K	750
26/11/2021	-5,18%	-3,08	56,42	56,72	54,47	56,87	3M	636
25/11/2021	1,88%	1,10	59,50	58,40	58,00	61,41	337K	391
24/11/2021	-1,90%	-1,13	58,40	59,53	57,87	59,55	264K	866
23/11/2021	-0,47%	-0,28	59,53	59,98	58,88	60,72	678K	826
22/11/2021	-3,42%	-2,12	59,81	62,30	58,39	62,58	3M	736
19/11/2021	0,52%	0,32	61,93	61,61	60,28	62,52	871K	786
18/11/2021	1,00%	0,61	61,61	61,01	60,56	62,98	904K	828
17/11/2021	-3,16%	-1,99	61,00	62,98	60,62	63,45	2M	776
16/11/2021	3,26%	1,99	62,99	61,01	61,01	63,93	5M	448
12/11/2021	4,15%	2,43	61,00	58,74	58,65	61,18	2M	763
11/11/2021	0,02%	0,01	58,57	59,56	57,40	59,58	711K	453
10/11/2021	-6,42%	-4,02	58,56	61,50	58,56	61,91	2M	761
09/11/2021	-2,17%	-1,39	62,58	63,80	59,92	63,83	1M	539
08/11/2021	-2,22%	-1,45	63,97	65,65	63,92	66,69	2M	586
05/11/2021	3,41%	2,16	65,42	63,26	63,26	67,35	4M	557
04/11/2021	-0,85%	-0,54	63,26	64,40	63,06	64,95	3M	547
03/11/2021	1,17%	0,74	63,80	64,62	63,63	65,53	188K	171
01/11/2021	1,91%	1,18	63,06	61,88	61,78	63,78	335K	565
29/10/2021	-1,12%	-0,70	61,88	62,60	61,07	63,05	276K	403
28/10/2021	0,59%	0,37	62,58	62,53	62,53	63,73	131K	331
27/10/2021	-2,80%	-1,79	62,21	64,62	61,70	65,49	515K	572
26/10/2021	-1,54%	-1,00	64,00	63,96	63,96	66,20	2M	337
25/10/2021	0,25%	0,16	65,00	64,83	62,96	65,00	657K	419
22/10/2021	-1,38%	-0,91	64,84	66,00	63,92	66,48	31M	424
21/10/2021	2,91%	1,86	65,75	65,14	64,56	66,88	2M	567
20/10/2021	-2,73%	-1,79	63,89	65,31	63,77	66,16	517K	467
19/10/2021	1,47%	0,95	65,68	64,73	64,73	66,16	398K	452
18/10/2021	-1,91%	-1,26	64,73	65,99	64,43	66,28	528K	621
15/10/2021	1,12%	0,73	65,99	65,27	65,26	66,42	325K	322
14/10/2021	1,98%	1,27	65,26	64,45	64,22	65,85	553K	313
13/10/2021	-0,44%	-0,28	63,99	64,27	63,70	65,20	1M	248
11/10/2021	-2,87%	-1,90	64,27	65,98	64,27	66,03	1M	391
08/10/2021	2,07%	1,34	66,17	65,55	65,55	67,39	2M	385
07/10/2021	0,46%	0,30	64,83	64,75	64,51	66,52	723K	797
06/10/2021	3,35%	2,09	64,53	62,44	61,80	65,09	2M	1.423
05/10/2021	0,26%	0,16	62,44	63,20	61,80	63,20	175K	55
04/10/2021	-1,33%	-0,84	62,28	62,99	61,53	63,30	120K	132
01/10/2021	2,55%	1,57	63,12	61,01	61,01	63,30	1M	1.316
30/09/2021	1,52%	0,92	61,55	60,63	59,92	62,00	2M	170
29/09/2021	-2,77%	-1,73	60,63	62,36	60,63	63,11	228K	168
28/09/2021	-1,58%	-1,00	62,36	63,36	62,24	63,36	583K	734
27/09/2021	1,95%	1,21	63,36	62,16	61,86	63,78	1M	607
24/09/2021	2,81%	1,70	62,15	60,45	59,98	62,87	2M	770
23/09/2021	0,88%	0,53	60,45	59,60	59,28	60,63	390K	693
22/09/2021	2,03%	1,19	59,92	58,74	58,74	61,62	1M	590
21/09/2021	11,00%	5,82	58,73	55,55	55,55	59,38	6M	658
20/09/2021	1,38%	0,72	52,91	52,00	51,44	53,59	796K	529
17/09/2021	-0,38%	-0,20	52,19	52,39	52,03	53,61	980K	307
16/09/2021	3,80%	1,92	52,39	50,47	50,40	52,39	155K	208
15/09/2021	-1,98%	-1,02	50,47	51,49	50,09	51,49	662K	401
14/09/2021	-2,54%	-1,34	51,49	52,82	50,80	52,82	302K	248
13/09/2021	0,36%	0,19	52,83	52,64	51,44	53,74	677K	188
10/09/2021	-0,19%	-0,10	52,64	52,75	52,25	53,19	2M	566
09/09/2021	-1,09%	-0,58	52,74	53,32	52,61	53,93	722K	200
08/09/2021	-0,24%	-0,13	53,32	53,40	52,61	54,00	3M	840
06/09/2021	0,00%	0,00	53,45	53,45	51,79	53,45	167K	378
03/09/2021	0,62%	0,33	53,45	53,55	52,20	54,00	2M	1.229
02/09/2021	0,97%	0,51	53,12	52,62	52,62	54,02	323K	140
01/09/2021	3,93%	1,99	52,61	50,62	50,62	53,69	478K	373
31/08/2021	-1,44%	-0,74	50,62	51,36	50,54	51,98	754K	307
30/08/2021	-3,15%	-1,67	51,36	53,05	51,07	53,27	482K	418
27/08/2021	-0,77%	-0,41	53,03	53,43	52,80	53,89	112K	224
26/08/2021	-1,47%	-0,80	53,44	54,24	53,42	54,98	241K	315
25/08/2021	2,63%	1,39	54,24	52,85	52,66	55,27	1M	438
24/08/2021	-3,94%	-2,17	52,85	55,02	52,60	55,22	2M	382
23/08/2021	1,57%	0,85	55,02	52,07	51,65	55,33	669K	389
20/08/2021	0,52%	0,28	54,17	53,90	52,97	54,56	1M	309
19/08/2021	-1,98%	-1,09	53,89	54,78	53,53	55,00	255K	503
18/08/2021	2,73%	1,46	54,98	53,53	53,53	55,43	162K	61
17/08/2021	-2,37%	-1,30	53,52	54,81	53,52	54,81	517K	259
16/08/2021	-1,12%	-0,62	54,82	55,43	53,63	55,43	327K	358
13/08/2021	-1,48%	-0,83	55,44	56,26	55,29	56,61	282K	397
12/08/2021	-0,32%	-0,18	56,27	56,44	55,26	56,44	335K	240
11/08/2021	-0,32%	-0,18	56,45	56,63	54,80	56,63	130K	207
10/08/2021	-0,02%	-0,01	56,63	57,23	55,30	58,05	2M	343
09/08/2021	-2,34%	-1,36	56,64	58,01	56,63	58,41	371K	270
06/08/2021	3,02%	1,70	58,00	56,35	56,35	59,04	463K	564
05/08/2021	4,36%	2,35	56,30	51,94	51,58	58,00	5M	685
04/08/2021	-2,93%	-1,63	53,95	56,22	53,95	56,22	2M	246
03/08/2021	-1,33%	-0,75	55,58	56,33	54,76	57,65	908K	144
02/08/2021	-0,35%	-0,20	56,33	56,54	55,90	56,96	138K	312
30/07/2021	-0,69%	-0,39	56,53	56,92	56,37	57,15	415K	287
29/07/2021	-3,57%	-2,11	56,92	56,01	55,47	57,30	427K	367
28/07/2021	0,00%	0,00	59,03	59,50	59,03	60,34	192K	204
27/07/2021	-2,57%	-1,56	59,03	60,60	57,98	60,60	907K	213
26/07/2021	-2,38%	-1,48	60,59	62,06	60,12	62,06	342K	179
23/07/2021	0,16%	0,10	62,07	61,50	60,72	62,31	219K	210
22/07/2021	0,34%	0,21	61,97	61,50	60,76	62,77	272K	358
21/07/2021	2,86%	1,72	61,76	61,00	60,96	62,61	980K	376
20/07/2021	0,57%	0,34	60,04	60,50	59,24	60,90	438K	273
19/07/2021	1,26%	0,74	59,70	58,96	57,94	59,90	776K	128
16/07/2021	-1,09%	-0,65	58,96	59,88	58,96	59,99	1M	148
15/07/2021	-2,90%	-1,78	59,61	61,39	59,00	61,39	539K	222
14/07/2021	-1,62%	-1,01	61,39	62,39	59,89	62,39	711K	255
13/07/2021	-0,14%	-0,09	62,40	62,50	61,73	63,03	231K	128
12/07/2021	-0,41%	-0,26	62,49	61,51	61,51	64,48	795K	160
08/07/2021	-	-	62,75	63,30	61,50	63,49	1M	97

Date,Open,High,Low,Close,Volume
20-Jan-22,52.00,53.59,51.51,51.78,108411
19-Jan-22,53.67,54.08,50.85,53.06,1260211
18-Jan-22,56.67,56.67,53.47,53.86,1686256
17-Jan-22,57.17,57.90,56.34,56.45,36832
14-Jan-22,59.59,59.59,56.16,57.17,1443277
13-Jan-22,59.39,60.32,59.39,59.59,519457
12-Jan-22,60.60,61.32,59.10,59.39,67816
11-Jan-22,60.75,61.82,60.25,60.59,230365
10-Jan-22,58.20,60.75,57.18,60.75,171368
07-Jan-22,60.16,60.67,58.28,58.73,346462
06-Jan-22,60.43,62.60,58.73,60.15,2175755
05-Jan-22,63.65,64.82,61.27,61.69,2016356
04-Jan-22,62.43,63.65,60.41,63.65,1224808
03-Jan-22,59.34,62.90,59.08,62.43,1221836
30-Dec-21,60.44,60.48,58.60,59.34,1323132
29-Dec-21,59.75,61.06,59.35,60.95,319146
28-Dec-21,60.52,61.52,59.72,59.72,1638951
27-Dec-21,62.36,62.58,60.39,60.52,4832769
23-Dec-21,61.33,62.82,61.04,62.36,695481
22-Dec-21,59.11,61.35,59.11,61.33,293082
21-Dec-21,57.01,60.37,57.01,59.10,1373690
20-Dec-21,58.05,58.05,54.64,55.51,2162767
17-Dec-21,52.81,58.05,52.50,58.05,833116
16-Dec-21,53.85,54.80,52.81,52.92,712330
15-Dec-21,53.20,54.60,51.84,53.85,1105308
14-Dec-21,52.00,54.30,48.62,53.20,1384842
13-Dec-21,51.83,52.30,49.43,52.30,786706
10-Dec-21,51.61,53.03,51.39,51.83,1447615
09-Dec-21,53.69,53.69,52.41,52.43,225565
08-Dec-21,54.34,54.53,53.10,53.69,3232347
07-Dec-21,55.53,56.20,53.21,54.34,885760
06-Dec-21,51.05,54.84,50.50,54.67,2622233
03-Dec-21,53.81,53.90,50.00,50.53,6320608
02-Dec-21,51.13,54.16,51.00,53.81,1079212
01-Dec-21,53.15,55.53,50.81,51.12,14397514
30-Nov-21,55.50,55.79,52.28,53.14,2133600
29-Nov-21,56.50,58.39,54.47,56.11,971055
26-Nov-21,56.72,56.87,54.47,56.42,3476430
25-Nov-21,58.40,61.41,58.00,59.50,336953
24-Nov-21,59.53,59.55,57.87,58.40,263647
23-Nov-21,59.98,60.72,58.88,59.53,677988
22-Nov-21,62.30,62.58,58.39,59.81,2719707
19-Nov-21,61.61,62.52,60.28,61.93,870643
18-Nov-21,61.01,62.98,60.56,61.61,903694
17-Nov-21,62.98,63.45,60.62,61.00,1665063
16-Nov-21,61.01,63.93,61.01,62.99,4838223
12-Nov-21,58.74,61.18,58.65,61.00,1554514
11-Nov-21,59.56,59.58,57.40,58.57,711134
10-Nov-21,61.50,61.91,58.56,58.56,2426894
09-Nov-21,63.80,63.83,59.92,62.58,1093574
08-Nov-21,65.65,66.69,63.92,63.97,1616763
05-Nov-21,63.26,67.35,63.26,65.42,3837949
04-Nov-21,64.40,64.95,63.06,63.26,2733716
03-Nov-21,64.62,65.53,63.63,63.80,188067
01-Nov-21,61.88,63.78,61.78,63.06,335257
29-Oct-21,62.60,63.05,61.07,61.88,276375
28-Oct-21,62.53,63.73,62.53,62.58,130967
27-Oct-21,64.62,65.49,61.70,62.21,515225
26-Oct-21,63.96,66.20,63.96,64.00,1541517
25-Oct-21,64.83,65.00,62.96,65.00,656577
22-Oct-21,66.00,66.48,63.92,64.84,30883295
21-Oct-21,65.14,66.88,64.56,65.75,2231101
20-Oct-21,65.31,66.16,63.77,63.89,517234
19-Oct-21,64.73,66.16,64.73,65.68,398281
18-Oct-21,65.99,66.28,64.43,64.73,527898
15-Oct-21,65.27,66.42,65.26,65.99,324933
14-Oct-21,64.45,65.85,64.22,65.26,552854
13-Oct-21,64.27,65.20,63.70,63.99,1333271
11-Oct-21,65.98,66.03,64.27,64.27,1158569
08-Oct-21,65.55,67.39,65.55,66.17,1927803
07-Oct-21,64.75,66.52,64.51,64.83,722757
06-Oct-21,62.44,65.09,61.80,64.53,2169707
05-Oct-21,63.20,63.20,61.80,62.44,175159
04-Oct-21,62.99,63.30,61.53,62.28,120312
01-Oct-21,61.01,63.30,61.01,63.12,1117762
30-Sep-21,60.63,62.00,59.92,61.55,2187627
29-Sep-21,62.36,63.11,60.63,60.63,228337
28-Sep-21,63.36,63.36,62.24,62.36,582607
27-Sep-21,62.16,63.78,61.86,63.36,1063060
24-Sep-21,60.45,62.87,59.98,62.15,2403144
23-Sep-21,59.60,60.63,59.28,60.45,390085
22-Sep-21,58.74,61.62,58.74,59.92,1029455
21-Sep-21,55.55,59.38,55.55,58.73,5985305
20-Sep-21,52.00,53.59,51.44,52.91,796352
17-Sep-21,52.39,53.61,52.03,52.19,980361
16-Sep-21,50.47,52.39,50.40,52.39,155017
15-Sep-21,51.49,51.49,50.09,50.47,662473
14-Sep-21,52.82,52.82,50.80,51.49,302133
13-Sep-21,52.64,53.74,51.44,52.83,676714
10-Sep-21,52.75,53.19,52.25,52.64,1694896
09-Sep-21,53.32,53.93,52.61,52.74,722068
08-Sep-21,53.40,54.00,52.61,53.32,2882754
06-Sep-21,53.45,53.45,51.79,53.45,167460
03-Sep-21,53.55,54.00,52.20,53.45,2156058
02-Sep-21,52.62,54.02,52.62,53.12,323370
01-Sep-21,50.62,53.69,50.62,52.61,477570
31-Aug-21,51.36,51.98,50.54,50.62,754289
30-Aug-21,53.05,53.27,51.07,51.36,482276
27-Aug-21,53.43,53.89,52.80,53.03,112472
26-Aug-21,54.24,54.98,53.42,53.44,241216
25-Aug-21,52.85,55.27,52.66,54.24,1450623
24-Aug-21,55.02,55.22,52.60,52.85,1644496
23-Aug-21,52.07,55.33,51.65,55.02,668995
20-Aug-21,53.90,54.56,52.97,54.17,1066439
19-Aug-21,54.78,55.00,53.53,53.89,254584
18-Aug-21,53.53,55.43,53.53,54.98,161766
17-Aug-21,54.81,54.81,53.52,53.52,516836
16-Aug-21,55.43,55.43,53.63,54.82,326903
13-Aug-21,56.26,56.61,55.29,55.44,282360
12-Aug-21,56.44,56.44,55.26,56.27,334728
11-Aug-21,56.63,56.63,54.80,56.45,129847
10-Aug-21,57.23,58.05,55.30,56.63,1786518
09-Aug-21,58.01,58.41,56.63,56.64,371207
06-Aug-21,56.35,59.04,56.35,58.00,462739
05-Aug-21,51.94,58.00,51.58,56.30,5310164
04-Aug-21,56.22,56.22,53.95,53.95,1925390
03-Aug-21,56.33,57.65,54.76,55.58,908442
02-Aug-21,56.54,56.96,55.90,56.33,138191
30-Jul-21,56.92,57.15,56.37,56.53,414518
29-Jul-21,56.01,57.30,55.47,56.92,426653
28-Jul-21,59.50,60.34,59.03,59.03,191876
27-Jul-21,60.60,60.60,57.98,59.03,906637
26-Jul-21,62.06,62.06,60.12,60.59,342408
23-Jul-21,61.50,62.31,60.72,62.07,219037
22-Jul-21,61.50,62.77,60.76,61.97,271850
21-Jul-21,61.00,62.61,60.96,61.76,980090
20-Jul-21,60.50,60.90,59.24,60.04,437630
19-Jul-21,58.96,59.90,57.94,59.70,776194
16-Jul-21,59.88,59.99,58.96,58.96,1029424
15-Jul-21,61.39,61.39,59.00,59.61,539180
14-Jul-21,62.39,62.39,59.89,61.39,710670
13-Jul-21,62.50,63.03,61.73,62.40,230649
12-Jul-21,61.51,64.48,61.51,62.49,795285
08-Jul-21,63.30,63.49,61.50,62.75,1187207

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1BE34

cotações, gráficos e mais...