Cotação atual, histórico e gráfico do papel: U1HS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/02/2025 | 0,19% | 0,53 | 281,70 | 282,50 | 281,70 | 282,50 | 564 | 2 |
| 27/01/2025 | 3,75% | 10,17 | 281,17 | 281,17 | 281,17 | 281,17 | 40K | 1 |
| 24/01/2025 | -2,45% | -6,80 | 271,00 | 271,50 | 271,00 | 271,50 | 542 | 2 |
| 22/01/2025 | -5,49% | -16,13 | 277,80 | 277,80 | 277,80 | 277,80 | 10K | 1 |
| 05/12/2024 | 0,45% | 1,32 | 293,93 | 293,93 | 293,93 | 293,93 | 2K | 3 |
| 14/11/2024 | 1,76% | 5,06 | 292,61 | 292,61 | 292,61 | 292,61 | 15K | 2 |
| 06/11/2024 | -13,52% | -44,95 | 287,55 | 285,00 | 282,50 | 291,40 | 194K | 24 |
|
|
| 22/10/2024 | 10,99% | 32,93 | 332,50 | 332,50 | 332,50 | 332,50 | 60K | 2 |
| 12/08/2024 | 58,53% | 110,60 | 299,57 | 299,57 | 299,57 | 299,57 | 2K | 3 |
| 09/01/2024 | 17,67% | 28,37 | 188,97 | 160,44 | 160,44 | 188,97 | 914 | 5 |
| 17/10/2023 | -2,41% | -3,96 | 160,60 | 160,60 | 160,60 | 160,60 | 803 | 1 |
| 30/08/2023 | 3,73% | 5,91 | 164,56 | 164,56 | 164,56 | 164,56 | 658 | 1 |
| 23/08/2023 | -4,75% | -7,92 | 158,65 | 158,65 | 158,65 | 158,65 | 793 | 1 |
| 03/08/2023 | -8,14% | -14,76 | 166,57 | 166,57 | 166,57 | 166,57 | 666 | 1 |
| 22/12/2022 | 0,32% | 0,57 | 181,33 | 181,33 | 181,33 | 181,33 | 906 | 1 |
| 19/12/2022 | 4,55% | 7,86 | 180,76 | 180,95 | 180,76 | 180,95 | 2K | 2 |
| 15/12/2022 | 8,16% | 13,05 | 172,90 | 172,90 | 172,90 | 172,90 | 172 | 1 |
| 10/11/2022 | 4,27% | 6,55 | 159,85 | 159,85 | 159,85 | 159,85 | 799 | 1 |
| 31/10/2022 | -0,26% | -0,40 | 153,30 | 153,20 | 153,20 | 153,30 | 766 | 2 |
| 28/10/2022 | 3,50% | 5,20 | 153,70 | 153,70 | 153,70 | 153,70 | 153 | 1 |
| 27/10/2022 | 2,85% | 4,12 | 148,50 | 146,00 | 146,00 | 148,50 | 1K | 2 |
| 26/10/2022 | 10,85% | 14,13 | 144,38 | 142,87 | 142,49 | 144,38 | 3K | 3 |
| 25/10/2022 | 6,20% | 7,60 | 130,25 | 130,25 | 130,25 | 130,25 | 651 | 2 |
| 24/10/2022 | 8,20% | 9,30 | 122,65 | 122,65 | 122,65 | 122,65 | 858 | 2 |
| 21/10/2022 | -14,39% | -19,05 | 113,35 | 113,35 | 113,35 | 113,35 | 793 | 1 |
| 24/08/2022 | -4,29% | -5,93 | 132,40 | 132,40 | 132,40 | 132,40 | 1K | 3 |
| 17/08/2022 | -1,02% | -1,43 | 138,33 | 138,33 | 138,33 | 138,33 | 276 | 1 |
| 16/08/2022 | -3,91% | -5,69 | 139,76 | 139,76 | 139,76 | 139,76 | 139 | 1 |
| 29/07/2022 | 0,71% | 1,02 | 145,45 | 144,40 | 144,40 | 145,45 | 4K | 4 |
| 10/06/2022 | -9,73% | -15,57 | 144,43 | 144,43 | 144,43 | 144,43 | 102K | 3 |
| 06/05/2022 | 0,31% | 0,50 | 160,00 | 160,00 | 160,00 | 160,00 | 2K | 1 |
| 05/05/2022 | 0,31% | 0,50 | 159,50 | 158,41 | 158,41 | 159,50 | 2K | 2 |
| 04/05/2022 | 3,10% | 4,78 | 159,00 | 159,00 | 159,00 | 159,00 | 795 | 1 |
| 28/04/2022 | -11,72% | -20,48 | 154,22 | 152,00 | 152,00 | 154,50 | 3K | 3 |
| 13/04/2022 | -0,57% | -1,01 | 174,70 | 174,70 | 174,70 | 174,70 | 698 | 1 |
| 25/03/2022 | -8,53% | -16,39 | 175,71 | 175,71 | 175,71 | 175,71 | 15K | 1 |
| 11/03/2022 | 1,61% | 3,05 | 192,10 | 192,10 | 192,10 | 192,10 | 25K | 1 |
| 10/03/2022 | 0,00% | 0,00 | 189,05 | 189,05 | 189,05 | 189,05 | 189 | 1 |
| 04/03/2022 | 0,35% | 0,65 | 189,05 | 189,05 | 189,05 | 189,05 | 945 | 1 |
| 03/03/2022 | 8,22% | 14,31 | 188,40 | 187,81 | 187,81 | 188,40 | 6K | 3 |
| 16/02/2022 | 0,22% | 0,39 | 174,09 | 174,09 | 174,09 | 174,09 | 522 | 1 |
| 11/02/2022 | -3,39% | -6,10 | 173,70 | 173,70 | 173,70 | 173,70 | 521 | 1 |
| 09/02/2022 | 1,02% | 1,81 | 179,80 | 179,80 | 179,80 | 179,80 | 179 | 1 |
| 06/12/2021 | 3,18% | 5,49 | 177,99 | 177,99 | 177,99 | 177,99 | 177 | 1 |
| 03/12/2021 | -3,32% | -5,92 | 172,50 | 172,39 | 172,39 | 172,50 | 4K | 2 |
| 25/11/2021 | 2,75% | 4,77 | 178,42 | 178,42 | 178,42 | 178,42 | 713 | 1 |
| 19/11/2021 | -14,20% | -28,75 | 173,65 | 173,50 | 173,50 | 174,76 | 90K | 13 |
| 30/08/2021 | -1,13% | -2,32 | 202,40 | 202,40 | 202,40 | 202,40 | 1K | 1 |
| 26/08/2021 | -0,04% | -0,08 | 204,72 | 210,20 | 204,72 | 210,20 | 2K | 2 |
| 25/08/2021 | 11,91% | 21,80 | 204,80 | 204,80 | 204,80 | 204,80 | 1K | 1 |
| 28/06/2021 | -0,74% | -1,36 | 183,00 | 183,00 | 183,00 | 183,00 | 18K | 1 |
| 24/06/2021 | -2,28% | -4,31 | 184,36 | 184,36 | 184,36 | 184,36 | 18K | 1 |
| 22/06/2021 | -2,65% | -5,13 | 188,67 | 190,92 | 188,67 | 190,92 | 13K | 2 |
| 17/06/2021 | -3,87% | -7,80 | 193,80 | 193,80 | 193,80 | 193,80 | 193 | 1 |
| 09/06/2021 | -0,30% | -0,60 | 201,60 | 201,60 | 201,60 | 201,60 | 403 | 2 |
| 08/06/2021 | -4,29% | -9,06 | 202,20 | 201,59 | 201,59 | 202,20 | 403 | 2 |
| 24/05/2021 | -0,98% | -2,10 | 211,26 | 209,60 | 209,60 | 211,26 | 420 | 2 |
| 21/05/2021 | 0,93% | 1,96 | 213,36 | 213,36 | 213,36 | 213,36 | 213 | 1 |
| 13/05/2021 | 2,27% | 4,70 | 211,40 | 207,20 | 207,20 | 211,40 | 2K | 2 |
| 10/05/2021 | 2,43% | 4,90 | 206,70 | 206,70 | 206,70 | 206,70 | 413 | 1 |
| 06/05/2021 | -1,56% | -3,20 | 201,80 | 201,80 | 201,80 | 201,80 | 3K | 1 |
| 04/05/2021 | 0,91% | 1,85 | 205,00 | 205,61 | 205,00 | 205,61 | 410 | 2 |
| 16/04/2021 | 4,55% | 8,85 | 203,15 | 203,15 | 203,15 | 203,15 | 81K | 1 |
| 09/04/2021 | 1,27% | 2,44 | 194,30 | 194,30 | 194,30 | 194,30 | 388 | 1 |
| 07/04/2021 | 2,38% | 4,46 | 191,86 | 191,22 | 190,30 | 191,86 | 154K | 5 |
| 24/03/2021 | 2,13% | 3,90 | 187,40 | 187,40 | 187,40 | 187,40 | 374 | 1 |
| 23/03/2021 | -3,67% | -7,00 | 183,50 | 183,50 | 183,50 | 183,50 | 183 | 1 |
| 19/03/2021 | 8,55% | 15,00 | 190,50 | 190,50 | 190,50 | 190,50 | 4K | 1 |
| 10/02/2021 | 0,11% | 0,20 | 175,50 | 175,50 | 175,50 | 175,50 | 351 | 1 |
| 05/02/2021 | 6,40% | 10,55 | 175,30 | 175,99 | 175,30 | 176,00 | 3K | 3 |
| 26/01/2021 | -5,78% | -10,10 | 164,75 | 164,75 | 164,75 | 164,75 | 494 | 1 |
| 19/01/2021 | -0,60% | -1,05 | 174,85 | 174,85 | 174,85 | 174,85 | 174 | 1 |
| 15/01/2021 | -3,93% | -7,19 | 175,90 | 176,35 | 175,90 | 176,35 | 2K | 2 |
| 12/01/2021 | -3,60% | -6,83 | 183,09 | 183,09 | 183,09 | 183,09 | 2K | 1 |
| 07/01/2021 | 1,15% | 2,16 | 189,92 | 189,92 | 189,92 | 189,92 | 66K | 2 |
| 06/01/2021 | 7,08% | 12,41 | 187,76 | 188,15 | 186,60 | 189,20 | 283K | 34 |
| 04/01/2021 | -1,42% | -2,52 | 175,35 | 173,55 | 173,55 | 175,35 | 70K | 2 |
| 29/12/2020 | -0,07% | -0,13 | 177,87 | 178,85 | 177,87 | 178,85 | 2K | 2 |
| 23/12/2020 | 4,37% | 7,46 | 178,00 | 178,00 | 178,00 | 178,00 | 712 | 1 |
| 09/12/2020 | 2,30% | 3,84 | 170,54 | 170,54 | 170,54 | 170,54 | 50K | 2 |
| 08/12/2020 | 0,34% | 0,57 | 166,70 | 166,70 | 166,70 | 166,70 | 166 | 1 |
| 07/12/2020 | -4,25% | -7,37 | 166,13 | 166,13 | 166,13 | 166,13 | 664 | 1 |
| 30/11/2020 | -2,59% | -4,61 | 173,50 | 174,70 | 173,50 | 174,70 | 11K | 3 |
| 25/11/2020 | -0,39% | -0,70 | 178,11 | 178,11 | 178,11 | 178,11 | 890 | 1 |
| 24/11/2020 | 0,00% | 0,00 | 178,81 | 178,81 | 178,81 | 178,81 | 178 | 1 |
| 18/11/2020 | 1,76% | 3,10 | 178,81 | 178,81 | 178,81 | 178,81 | 536 | 1 |
| 12/11/2020 | 1,72% | 2,97 | 175,71 | 175,71 | 175,71 | 175,71 | 5K | 1 |
| 09/11/2020 | 4,31% | 7,14 | 172,74 | 170,88 | 170,88 | 172,74 | 137K | 4 |
| 03/11/2020 | 5,65% | 8,86 | 165,60 | 165,60 | 165,60 | 165,60 | 3K | 1 |
| 30/10/2020 | -0,56% | -0,88 | 156,74 | 159,60 | 156,74 | 159,60 | 64K | 2 |
| 20/10/2020 | 2,76% | 4,24 | 157,62 | 158,65 | 157,62 | 158,65 | 5K | 3 |
| 26/08/2020 | 12,89% | 17,51 | 153,38 | 153,38 | 153,38 | 153,38 | 5K | 1 |
| 22/07/2020 | 12,49% | 15,09 | 135,87 | 135,87 | 135,87 | 135,87 | 54K | 1 |
| 08/07/2020 | 20,11% | 20,22 | 120,78 | 120,78 | 120,78 | 120,78 | 23K | 1 |
| 25/03/2020 | 7,91% | 7,37 | 100,56 | 100,56 | 100,56 | 100,56 | 40K | 1 |
| 23/03/2020 | - | - | 93,19 | 93,19 | 93,19 | 93,19 | 37K | 1 |
Date,Open,High,Low,Close,Volume
03-Feb-25,282.50,282.50,281.70,281.70,564
27-Jan-25,281.17,281.17,281.17,281.17,40488
24-Jan-25,271.50,271.50,271.00,271.00,542
22-Jan-25,277.80,277.80,277.80,277.80,10000
05-Dec-24,293.93,293.93,293.93,293.93,2351
14-Nov-24,292.61,292.61,292.61,292.61,14923
06-Nov-24,285.00,291.40,282.50,287.55,193950
22-Oct-24,332.50,332.50,332.50,332.50,59850
12-Aug-24,299.57,299.57,299.57,299.57,2396
09-Jan-24,160.44,188.97,160.44,188.97,914
17-Oct-23,160.60,160.60,160.60,160.60,803
30-Aug-23,164.56,164.56,164.56,164.56,658
23-Aug-23,158.65,158.65,158.65,158.65,793
03-Aug-23,166.57,166.57,166.57,166.57,666
22-Dec-22,181.33,181.33,181.33,181.33,906
19-Dec-22,180.95,180.95,180.76,180.76,2169
15-Dec-22,172.90,172.90,172.90,172.90,172
10-Nov-22,159.85,159.85,159.85,159.85,799
31-Oct-22,153.20,153.30,153.20,153.30,766
28-Oct-22,153.70,153.70,153.70,153.70,153
27-Oct-22,146.00,148.50,146.00,148.50,1185
26-Oct-22,142.87,144.38,142.49,144.38,2884
25-Oct-22,130.25,130.25,130.25,130.25,651
24-Oct-22,122.65,122.65,122.65,122.65,858
21-Oct-22,113.35,113.35,113.35,113.35,793
24-Aug-22,132.40,132.40,132.40,132.40,1456
17-Aug-22,138.33,138.33,138.33,138.33,276
16-Aug-22,139.76,139.76,139.76,139.76,139
29-Jul-22,144.40,145.45,144.40,145.45,3771
10-Jun-22,144.43,144.43,144.43,144.43,101823
06-May-22,160.00,160.00,160.00,160.00,1600
05-May-22,158.41,159.50,158.41,159.50,1591
04-May-22,159.00,159.00,159.00,159.00,795
28-Apr-22,152.00,154.50,152.00,154.22,2754
13-Apr-22,174.70,174.70,174.70,174.70,698
25-Mar-22,175.71,175.71,175.71,175.71,14935
11-Mar-22,192.10,192.10,192.10,192.10,25357
10-Mar-22,189.05,189.05,189.05,189.05,189
04-Mar-22,189.05,189.05,189.05,189.05,945
03-Mar-22,187.81,188.40,187.81,188.40,6019
16-Feb-22,174.09,174.09,174.09,174.09,522
11-Feb-22,173.70,173.70,173.70,173.70,521
09-Feb-22,179.80,179.80,179.80,179.80,179
06-Dec-21,177.99,177.99,177.99,177.99,177
03-Dec-21,172.39,172.50,172.39,172.50,3793
25-Nov-21,178.42,178.42,178.42,178.42,713
19-Nov-21,173.50,174.76,173.50,173.65,89757
30-Aug-21,202.40,202.40,202.40,202.40,1012
26-Aug-21,210.20,210.20,204.72,204.72,2052
25-Aug-21,204.80,204.80,204.80,204.80,1024
28-Jun-21,183.00,183.00,183.00,183.00,17751
24-Jun-21,184.36,184.36,184.36,184.36,17882
22-Jun-21,190.92,190.92,188.67,188.67,12787
17-Jun-21,193.80,193.80,193.80,193.80,193
09-Jun-21,201.60,201.60,201.60,201.60,403
08-Jun-21,201.59,202.20,201.59,202.20,403
24-May-21,209.60,211.26,209.60,211.26,420
21-May-21,213.36,213.36,213.36,213.36,213
13-May-21,207.20,211.40,207.20,211.40,2287
10-May-21,206.70,206.70,206.70,206.70,413
06-May-21,201.80,201.80,201.80,201.80,2825
04-May-21,205.61,205.61,205.00,205.00,410
16-Apr-21,203.15,203.15,203.15,203.15,81260
09-Apr-21,194.30,194.30,194.30,194.30,388
07-Apr-21,191.22,191.86,190.30,191.86,153514
24-Mar-21,187.40,187.40,187.40,187.40,374
23-Mar-21,183.50,183.50,183.50,183.50,183
19-Mar-21,190.50,190.50,190.50,190.50,3810
10-Feb-21,175.50,175.50,175.50,175.50,351
05-Feb-21,175.99,176.00,175.30,175.30,3162
26-Jan-21,164.75,164.75,164.75,164.75,494
19-Jan-21,174.85,174.85,174.85,174.85,174
15-Jan-21,176.35,176.35,175.90,175.90,1760
12-Jan-21,183.09,183.09,183.09,183.09,2013
07-Jan-21,189.92,189.92,189.92,189.92,66472
06-Jan-21,188.15,189.20,186.60,187.76,282636
04-Jan-21,173.55,175.35,173.55,175.35,70313
29-Dec-20,178.85,178.85,177.87,177.87,1608
23-Dec-20,178.00,178.00,178.00,178.00,712
09-Dec-20,170.54,170.54,170.54,170.54,49968
08-Dec-20,166.70,166.70,166.70,166.70,166
07-Dec-20,166.13,166.13,166.13,166.13,664
30-Nov-20,174.70,174.70,173.50,173.50,10593
25-Nov-20,178.11,178.11,178.11,178.11,890
24-Nov-20,178.81,178.81,178.81,178.81,178
18-Nov-20,178.81,178.81,178.81,178.81,536
12-Nov-20,175.71,175.71,175.71,175.71,5095
09-Nov-20,170.88,172.74,170.88,172.74,137448
03-Nov-20,165.60,165.60,165.60,165.60,3312
30-Oct-20,159.60,159.60,156.74,156.74,64310
20-Oct-20,158.65,158.65,157.62,157.62,4744
26-Aug-20,153.38,153.38,153.38,153.38,4601
22-Jul-20,135.87,135.87,135.87,135.87,54348
08-Jul-20,120.78,120.78,120.78,120.78,22948
25-Mar-20,100.56,100.56,100.56,100.56,40224
23-Mar-20,93.19,93.19,93.19,93.19,37276
*exoneração de responsabilidade e termos de uso