Cotação atual, histórico e gráfico do papel: U1DR34

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 U1DR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2024	2,49%	4,28	176,00	170,02	170,02	176,00	5K	6
21/12/2023	-6,67%	-12,28	171,72	171,72	171,72	171,72	171	1
15/12/2023	17,59%	27,52	184,00	184,00	184,00	184,00	184	1
01/11/2023	-1,38%	-2,19	156,48	156,48	156,48	156,48	469	1
27/10/2023	-6,46%	-10,95	158,67	158,67	158,67	158,67	158	1
26/10/2023	-0,92%	-1,58	169,62	171,99	169,62	171,99	341	2
25/10/2023	-1,07%	-1,86	171,20	171,20	171,20	171,20	171	1
23/10/2023	-10,42%	-20,14	173,06	173,80	173,06	173,80	346	2
06/09/2023	-0,80%	-1,55	193,20	193,20	193,20	193,20	193	1
30/08/2023	2,50%	4,75	194,75	196,65	194,75	196,65	784	2
24/08/2023	-10,38%	-22,00	190,00	189,25	189,25	191,18	950	3

23/08/2023	0,26%	0,54	212,00	212,00	212,00	212,00	212	1
12/07/2023	4,63%	9,35	211,46	211,17	211,17	211,46	123K	2
22/05/2023	-3,49%	-7,31	202,11	207,91	202,11	207,91	820	2
16/03/2023	-2,55%	-5,48	209,42	208,02	208,02	212,96	3M	20
15/03/2023	1,47%	3,12	214,90	215,14	212,92	216,46	3M	22
14/03/2023	0,04%	0,09	211,78	212,02	211,69	213,98	2M	17
13/03/2023	0,91%	1,91	211,69	208,80	208,80	212,67	3M	21
10/03/2023	-1,67%	-3,57	209,78	210,67	209,27	211,68	1M	10
09/03/2023	-1,56%	-3,38	213,35	214,20	213,35	214,20	257K	2
08/03/2023	-0,99%	-2,16	216,73	215,23	215,23	216,73	259K	2
07/03/2023	-1,35%	-3,00	218,89	218,89	218,89	218,89	131K	1
06/03/2023	-0,28%	-0,63	221,89	224,25	221,89	224,25	402K	6
03/03/2023	3,13%	6,76	222,52	222,39	222,39	222,52	267K	2
02/03/2023	-0,22%	-0,47	215,76	215,76	215,76	215,76	129K	1
01/03/2023	-3,66%	-8,22	216,23	218,76	215,19	218,76	652K	5
28/02/2023	0,34%	0,75	224,45	224,45	224,45	224,45	135K	1
27/02/2023	-1,25%	-2,83	223,70	223,70	223,70	223,70	134K	1
23/02/2023	-1,59%	-3,67	226,53	226,53	226,53	226,53	136K	1
17/02/2023	-1,90%	-4,47	230,20	231,54	230,20	231,54	138K	2
16/02/2023	0,51%	1,19	234,67	235,74	234,67	236,87	849K	6
15/02/2023	0,86%	2,00	233,48	231,80	231,80	233,48	279K	2
14/02/2023	0,99%	2,28	231,48	230,69	229,95	232,07	2M	12
10/02/2023	-0,85%	-1,97	229,20	230,24	229,20	230,24	413K	3
09/02/2023	20,07%	38,64	231,17	235,29	231,17	235,29	699K	5
29/11/2022	-1,20%	-2,34	192,53	192,53	192,53	192,53	192	1
04/11/2022	-5,45%	-11,24	194,87	190,74	190,74	194,87	233K	3
01/11/2022	-3,35%	-7,15	206,11	206,11	206,11	206,11	124K	2
26/10/2022	0,59%	1,26	213,26	213,26	213,26	213,26	128K	1
25/10/2022	1,45%	3,02	212,00	210,91	210,91	212,00	127K	2
24/10/2022	3,56%	7,19	208,98	208,98	208,98	208,98	208	1
21/10/2022	-1,65%	-3,39	201,79	201,75	201,75	201,79	121K	3
20/10/2022	-3,21%	-6,81	205,18	205,18	205,18	205,18	21K	1
18/10/2022	0,96%	2,01	211,99	211,99	211,99	211,99	423	1
06/10/2022	-12,23%	-29,27	209,98	210,49	209,98	210,49	840	4
23/08/2022	-7,21%	-18,58	239,25	239,25	239,25	239,25	239	1
17/08/2022	13,58%	30,83	257,83	257,89	257,83	257,89	515	2
21/06/2022	1,60%	3,57	227,00	227,00	227,00	227,00	454	1
10/06/2022	-4,04%	-9,41	223,43	223,43	223,43	223,43	82K	2
30/05/2022	-16,93%	-47,46	232,84	232,84	232,84	232,84	232	1
27/04/2022	0,11%	0,30	280,30	280,30	280,30	280,30	8K	1
22/04/2022	2,23%	6,12	280,00	280,00	280,00	280,00	280	1
18/04/2022	0,00%	0,00	273,88	273,88	273,88	273,88	547	1
14/04/2022	0,01%	0,03	273,88	273,88	273,88	273,88	547	2
01/04/2022	-1,00%	-2,78	273,85	273,85	273,85	273,85	274K	1
30/03/2022	-4,35%	-12,57	276,63	292,66	276,63	292,66	569	2
14/03/2022	2,90%	8,15	289,20	288,91	288,91	289,20	232K	4
17/02/2022	-1,65%	-4,71	281,05	281,05	281,05	281,05	253K	2
14/02/2022	0,04%	0,10	285,76	285,76	285,76	285,76	429K	3
11/02/2022	-5,15%	-15,51	285,66	289,70	285,66	289,70	429K	23
24/01/2022	-2,66%	-8,22	301,17	301,17	301,17	301,17	45K	1
21/01/2022	-4,72%	-15,33	309,39	308,78	308,78	309,39	927K	28
19/01/2022	0,27%	0,89	324,72	324,72	324,72	324,72	110K	1
18/01/2022	-0,11%	-0,36	323,83	323,83	323,83	323,83	70K	1
14/01/2022	-0,28%	-0,90	324,19	324,19	324,19	324,19	20K	1
12/01/2022	-1,69%	-5,58	325,09	325,09	325,09	325,09	203K	1
10/01/2022	-1,54%	-5,16	330,67	329,32	329,32	330,67	210K	2
30/12/2021	-0,78%	-2,64	335,83	335,83	335,83	335,83	335	1
29/12/2021	0,45%	1,53	338,47	338,35	338,35	339,23	17K	3
28/12/2021	0,30%	1,01	336,94	336,94	336,94	336,94	673	1
23/12/2021	0,20%	0,66	335,93	335,93	335,93	335,93	202K	1
22/12/2021	-0,44%	-1,49	335,27	334,93	334,36	335,27	4K	3
21/12/2021	0,87%	2,89	336,76	335,90	335,90	336,76	672	2
16/12/2021	-0,91%	-3,05	333,87	333,87	333,87	333,87	1K	1
13/12/2021	1,63%	5,40	336,92	335,62	335,62	336,92	672	2
06/12/2021	3,63%	11,61	331,52	331,52	331,52	331,52	16K	1
23/11/2021	3,03%	9,41	319,91	319,91	319,91	319,91	3K	2
16/11/2021	2,53%	7,65	310,50	310,50	310,50	310,50	47K	1
10/11/2021	-1,96%	-6,06	302,85	302,85	302,85	302,85	454K	1
03/11/2021	-1,46%	-4,59	308,91	308,91	308,91	308,91	18K	1
29/10/2021	7,46%	21,75	313,50	314,07	313,50	314,07	37K	3
11/10/2021	-11,96%	-39,65	291,75	312,00	285,00	312,00	10K	5
08/10/2021	13,75%	40,07	331,40	335,02	331,40	335,02	666	2
30/09/2021	3,33%	9,38	291,33	292,00	291,20	292,00	350K	60
16/09/2021	-1,35%	-3,87	281,95	283,37	281,95	283,37	1K	2
09/09/2021	3,09%	8,56	285,82	285,82	285,82	285,82	429K	10
17/08/2021	-4,50%	-13,06	277,26	276,39	276,39	277,26	17K	3
06/08/2021	0,37%	1,08	290,32	289,44	289,44	290,32	579	2
03/08/2021	3,04%	8,54	289,24	289,27	288,86	289,68	1M	13
02/08/2021	-0,24%	-0,68	280,70	280,70	280,70	280,70	17K	1
29/07/2021	-1,58%	-4,51	281,38	281,38	281,38	281,38	169K	1
27/07/2021	0,40%	1,13	285,89	285,89	285,89	285,89	285	1
21/07/2021	7,40%	19,61	284,76	285,58	284,76	285,80	771K	48
14/07/2021	0,11%	0,30	265,15	265,15	265,15	265,15	398K	4
07/07/2021	6,79%	16,85	264,85	264,85	264,85	264,85	397K	1
30/06/2021	1,33%	3,25	248,00	248,00	248,00	248,00	74K	1
21/06/2021	0,55%	1,35	244,75	244,75	244,75	244,75	244	1
14/05/2021	-4,17%	-10,60	243,40	244,60	243,40	244,60	3K	2
03/05/2021	-0,86%	-2,20	254,00	254,00	254,00	254,00	254	1
26/04/2021	2,07%	5,20	256,20	256,20	256,20	256,20	2K	1
12/04/2021	3,67%	8,88	251,00	251,13	251,00	251,13	6K	3
19/03/2021	-3,35%	-8,38	242,12	242,12	242,12	242,12	1K	1
18/03/2021	5,16%	12,30	250,50	249,06	248,96	250,50	4K	4
08/03/2021	0,00%	0,00	238,20	238,20	238,20	238,20	238	1
02/03/2021	1,36%	3,20	238,20	238,20	238,20	238,20	2K	1
25/02/2021	1,38%	3,20	235,00	235,00	235,00	235,00	235	1
22/02/2021	2,39%	5,40	231,80	231,80	231,80	231,80	463	1
19/02/2021	-1,82%	-4,20	226,40	226,40	226,40	226,40	452	1
18/02/2021	4,69%	10,33	230,60	230,42	230,42	230,60	3K	2
08/02/2021	4,74%	9,97	220,27	220,27	220,27	220,27	2K	1
03/02/2021	1,01%	2,10	210,30	207,59	206,60	210,30	3K	7
20/01/2021	0,09%	0,19	208,20	204,40	204,40	208,20	2K	2
15/01/2021	3,49%	7,02	208,01	208,01	208,01	208,01	416	2
13/01/2021	-1,39%	-2,84	200,99	200,99	200,99	200,99	401	1
11/01/2021	4,44%	8,66	203,83	204,00	202,80	204,00	123K	36
04/01/2021	1,80%	3,46	195,17	195,17	195,17	195,17	59K	1
18/12/2020	-7,79%	-16,19	191,71	191,26	191,26	191,71	1K	2
09/12/2020	-0,18%	-0,38	207,90	207,90	207,90	207,90	2K	1
04/12/2020	5,35%	10,58	208,28	208,28	208,28	208,28	2K	1
04/11/2020	8,78%	15,95	197,70	197,70	197,70	197,70	395	1
21/10/2020	3,98%	6,96	181,75	181,75	181,75	181,75	55K	1
26/03/2020	10,46%	16,55	174,79	174,79	174,79	174,79	52K	3
23/03/2020	-	-	158,24	159,91	158,24	159,91	95K	5

Date,Open,High,Low,Close,Volume
28-Feb-24,170.02,176.00,170.02,176.00,4842
21-Dec-23,171.72,171.72,171.72,171.72,171
15-Dec-23,184.00,184.00,184.00,184.00,184
01-Nov-23,156.48,156.48,156.48,156.48,469
27-Oct-23,158.67,158.67,158.67,158.67,158
26-Oct-23,171.99,171.99,169.62,169.62,341
25-Oct-23,171.20,171.20,171.20,171.20,171
23-Oct-23,173.80,173.80,173.06,173.06,346
06-Sep-23,193.20,193.20,193.20,193.20,193
30-Aug-23,196.65,196.65,194.75,194.75,784
24-Aug-23,189.25,191.18,189.25,190.00,950
23-Aug-23,212.00,212.00,212.00,212.00,212
12-Jul-23,211.17,211.46,211.17,211.46,122646
22-May-23,207.91,207.91,202.11,202.11,820
16-Mar-23,208.02,212.96,208.02,209.42,2524626
15-Mar-23,215.14,216.46,212.92,214.90,2838204
14-Mar-23,212.02,213.98,211.69,211.78,2167626
13-Mar-23,208.80,212.67,208.80,211.69,2662644
10-Mar-23,210.67,211.68,209.27,209.78,1265478
09-Mar-23,214.20,214.20,213.35,213.35,256530
08-Mar-23,215.23,216.73,215.23,216.73,259176
07-Mar-23,218.89,218.89,218.89,218.89,131334
06-Mar-23,224.25,224.25,221.89,221.89,401604
03-Mar-23,222.39,222.52,222.39,222.52,266946
02-Mar-23,215.76,215.76,215.76,215.76,129456
01-Mar-23,218.76,218.76,215.19,216.23,651780
28-Feb-23,224.45,224.45,224.45,224.45,134670
27-Feb-23,223.70,223.70,223.70,223.70,134220
23-Feb-23,226.53,226.53,226.53,226.53,135918
17-Feb-23,231.54,231.54,230.20,230.20,138351
16-Feb-23,235.74,236.87,234.67,234.67,848610
15-Feb-23,231.80,233.48,231.80,233.48,279168
14-Feb-23,230.69,232.07,229.95,231.48,1523374
10-Feb-23,230.24,230.24,229.20,229.20,413232
09-Feb-23,235.29,235.29,231.17,231.17,699240
29-Nov-22,192.53,192.53,192.53,192.53,192
04-Nov-22,190.74,194.87,190.74,194.87,232834
01-Nov-22,206.11,206.11,206.11,206.11,123666
26-Oct-22,213.26,213.26,213.26,213.26,127956
25-Oct-22,210.91,212.00,210.91,212.00,126758
24-Oct-22,208.98,208.98,208.98,208.98,208
21-Oct-22,201.75,201.79,201.75,201.79,121068
20-Oct-22,205.18,205.18,205.18,205.18,20518
18-Oct-22,211.99,211.99,211.99,211.99,423
06-Oct-22,210.49,210.49,209.98,209.98,840
23-Aug-22,239.25,239.25,239.25,239.25,239
17-Aug-22,257.89,257.89,257.83,257.83,515
21-Jun-22,227.00,227.00,227.00,227.00,454
10-Jun-22,223.43,223.43,223.43,223.43,82445
30-May-22,232.84,232.84,232.84,232.84,232
27-Apr-22,280.30,280.30,280.30,280.30,8409
22-Apr-22,280.00,280.00,280.00,280.00,280
18-Apr-22,273.88,273.88,273.88,273.88,547
14-Apr-22,273.88,273.88,273.88,273.88,547
01-Apr-22,273.85,273.85,273.85,273.85,273850
30-Mar-22,292.66,292.66,276.63,276.63,569
14-Mar-22,288.91,289.20,288.91,289.20,231937
17-Feb-22,281.05,281.05,281.05,281.05,252945
14-Feb-22,285.76,285.76,285.76,285.76,428640
11-Feb-22,289.70,289.70,285.66,285.66,429067
24-Jan-22,301.17,301.17,301.17,301.17,45175
21-Jan-22,308.78,309.39,308.78,309.39,927255
19-Jan-22,324.72,324.72,324.72,324.72,110080
18-Jan-22,323.83,323.83,323.83,323.83,69947
14-Jan-22,324.19,324.19,324.19,324.19,20099
12-Jan-22,325.09,325.09,325.09,325.09,203181
10-Jan-22,329.32,330.67,329.32,330.67,209643
30-Dec-21,335.83,335.83,335.83,335.83,335
29-Dec-21,338.35,339.23,338.35,338.47,17262
28-Dec-21,336.94,336.94,336.94,336.94,673
23-Dec-21,335.93,335.93,335.93,335.93,201558
22-Dec-21,334.93,335.27,334.36,335.27,4018
21-Dec-21,335.90,336.76,335.90,336.76,672
16-Dec-21,333.87,333.87,333.87,333.87,1001
13-Dec-21,335.62,336.92,335.62,336.92,672
06-Dec-21,331.52,331.52,331.52,331.52,16244
23-Nov-21,319.91,319.91,319.91,319.91,2559
16-Nov-21,310.50,310.50,310.50,310.50,46575
10-Nov-21,302.85,302.85,302.85,302.85,454275
03-Nov-21,308.91,308.91,308.91,308.91,18225
29-Oct-21,314.07,314.07,313.50,313.50,36713
11-Oct-21,312.00,312.00,285.00,291.75,10208
08-Oct-21,335.02,335.02,331.40,331.40,666
30-Sep-21,292.00,292.00,291.20,291.33,350235
16-Sep-21,283.37,283.37,281.95,281.95,1132
09-Sep-21,285.82,285.82,285.82,285.82,428730
17-Aug-21,276.39,277.26,276.39,277.26,17137
06-Aug-21,289.44,290.32,289.44,290.32,579
03-Aug-21,289.27,289.68,288.86,289.24,1446420
02-Aug-21,280.70,280.70,280.70,280.70,16842
29-Jul-21,281.38,281.38,281.38,281.38,168828
27-Jul-21,285.89,285.89,285.89,285.89,285
21-Jul-21,285.58,285.80,284.76,284.76,771335
14-Jul-21,265.15,265.15,265.15,265.15,397725
07-Jul-21,264.85,264.85,264.85,264.85,397275
30-Jun-21,248.00,248.00,248.00,248.00,74400
21-Jun-21,244.75,244.75,244.75,244.75,244
14-May-21,244.60,244.60,243.40,243.40,2928
03-May-21,254.00,254.00,254.00,254.00,254
26-Apr-21,256.20,256.20,256.20,256.20,1537
12-Apr-21,251.13,251.13,251.00,251.00,6276
19-Mar-21,242.12,242.12,242.12,242.12,1210
18-Mar-21,249.06,250.50,248.96,250.50,3994
08-Mar-21,238.20,238.20,238.20,238.20,238
02-Mar-21,238.20,238.20,238.20,238.20,2382
25-Feb-21,235.00,235.00,235.00,235.00,235
22-Feb-21,231.80,231.80,231.80,231.80,463
19-Feb-21,226.40,226.40,226.40,226.40,452
18-Feb-21,230.42,230.60,230.42,230.60,3227
08-Feb-21,220.27,220.27,220.27,220.27,1541
03-Feb-21,207.59,210.30,206.60,210.30,2711
20-Jan-21,204.40,208.20,204.40,208.20,2063
15-Jan-21,208.01,208.01,208.01,208.01,416
13-Jan-21,200.99,200.99,200.99,200.99,401
11-Jan-21,204.00,204.00,202.80,203.83,123366
04-Jan-21,195.17,195.17,195.17,195.17,58551
18-Dec-20,191.26,191.71,191.26,191.71,1148
09-Dec-20,207.90,207.90,207.90,207.90,2079
04-Dec-20,208.28,208.28,208.28,208.28,2082
04-Nov-20,197.70,197.70,197.70,197.70,395
21-Oct-20,181.75,181.75,181.75,181.75,54525
26-Mar-20,174.79,174.79,174.79,174.79,52437
23-Mar-20,159.91,159.91,158.24,158.24,95445

*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: U1DR34