Cotação atual, histórico e gráfico do papel: U1LT34

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 U1LT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,18%	-0,21	116,05	117,40	116,05	117,40	12K	4
13/05/2025	-1,67%	-1,97	116,26	116,28	116,04	116,59	7K	51
12/05/2025	6,85%	7,58	118,23	112,50	112,50	118,39	35K	56
09/05/2025	-0,32%	-0,35	110,65	110,65	110,65	110,65	110	1
08/05/2025	-1,03%	-1,15	111,00	112,15	111,00	112,15	2K	3
07/05/2025	1,05%	1,16	112,15	112,15	112,15	112,15	112	1
06/05/2025	-1,25%	-1,41	110,99	112,35	110,71	112,35	23K	185

05/05/2025	0,71%	0,79	112,40	112,40	112,40	112,40	112	1
02/05/2025	0,67%	0,74	111,61	108,65	108,65	111,61	440	3
30/04/2025	1,53%	1,67	110,87	109,30	109,30	110,87	22K	3
29/04/2025	1,39%	1,50	109,20	109,20	109,20	109,20	546	1
28/04/2025	-2,09%	-2,30	107,70	107,90	107,70	107,90	16K	2
24/04/2025	1,57%	1,70	110,00	109,70	109,55	110,00	2K	3
23/04/2025	-0,22%	-0,24	108,30	109,89	108,30	109,89	871	2
22/04/2025	5,38%	5,54	108,54	107,20	107,20	109,30	8K	10
17/04/2025	0,44%	0,45	103,00	103,00	103,00	103,00	103	1
16/04/2025	-3,84%	-4,10	102,55	107,00	102,55	107,00	2K	3
15/04/2025	-1,34%	-1,45	106,65	106,90	106,36	107,00	6K	6
14/04/2025	1,03%	1,10	108,10	108,10	108,10	108,10	108	1
11/04/2025	2,49%	2,60	107,00	103,07	103,07	107,00	4K	3
10/04/2025	-1,88%	-2,00	104,40	104,40	104,40	104,40	522	1
09/04/2025	5,27%	5,33	106,40	99,45	99,45	106,40	16K	11
08/04/2025	0,46%	0,46	101,07	102,15	101,07	102,15	304	3
07/04/2025	-5,52%	-5,88	100,61	101,60	100,61	101,60	2K	4
04/04/2025	3,02%	3,12	106,49	102,00	102,00	106,76	13K	13
03/04/2025	-5,17%	-5,64	103,37	103,60	100,50	103,60	5K	6
02/04/2025	3,91%	4,10	109,01	108,51	108,51	109,40	17K	8
01/04/2025	0,49%	0,51	104,91	107,28	104,91	107,95	2K	4
31/03/2025	0,82%	0,85	104,40	102,80	102,55	104,95	37K	10
28/03/2025	-2,71%	-2,88	103,55	106,29	103,30	106,38	12K	12
27/03/2025	0,41%	0,43	106,43	106,30	105,48	106,52	171K	9
26/03/2025	0,33%	0,35	106,00	105,98	105,80	106,00	17K	5
25/03/2025	2,75%	2,83	105,65	105,30	104,65	105,65	20K	9
24/03/2025	3,23%	3,22	102,82	99,75	99,75	102,82	5K	8
21/03/2025	1,63%	1,60	99,60	99,60	99,60	99,60	99	1
20/03/2025	1,01%	0,98	98,00	97,02	97,02	98,00	878	3
19/03/2025	-0,49%	-0,48	97,02	98,80	96,28	98,80	91K	10
18/03/2025	-3,47%	-3,50	97,50	100,04	97,50	100,04	58K	42
17/03/2025	-1,80%	-1,85	101,00	102,00	99,46	102,85	10K	11
14/03/2025	12,90%	11,75	102,85	95,01	95,00	103,35	88K	205
13/03/2025	-6,76%	-6,60	91,10	91,40	90,15	91,60	18K	16
12/03/2025	-2,55%	-2,56	97,70	99,20	97,70	99,20	34K	7
11/03/2025	-4,02%	-4,20	100,26	100,68	98,06	101,23	61K	564
10/03/2025	1,57%	1,61	104,46	103,38	103,38	104,93	25K	4
07/03/2025	0,64%	0,65	102,85	102,85	102,85	102,85	102	1
06/03/2025	1,49%	1,50	102,20	100,55	100,55	102,20	6K	4
05/03/2025	-6,54%	-7,05	100,70	100,48	100,17	100,79	26K	15
28/02/2025	1,21%	1,29	107,75	106,46	106,46	108,50	62K	432
27/02/2025	-0,13%	-0,14	106,46	106,40	106,24	106,62	29K	62
26/02/2025	1,74%	1,82	106,60	104,78	104,78	106,90	52K	14
25/02/2025	0,26%	0,27	104,78	104,51	104,51	105,40	14K	128
24/02/2025	-0,08%	-0,08	104,51	104,00	103,37	104,95	24K	34
21/02/2025	0,95%	0,98	104,59	104,59	104,59	104,59	1K	1
20/02/2025	1,48%	1,51	103,61	102,80	102,80	103,61	160K	2
19/02/2025	-2,33%	-2,44	102,10	103,20	101,00	103,20	85K	8
18/02/2025	1,00%	1,04	104,54	104,72	104,54	104,93	84K	7
17/02/2025	-0,39%	-0,41	103,50	103,50	103,50	103,50	103	1
14/02/2025	0,30%	0,31	103,91	103,30	102,69	103,91	61K	7
13/02/2025	-2,40%	-2,55	103,60	105,85	103,60	105,85	11K	3
12/02/2025	-1,61%	-1,74	106,15	106,15	106,15	106,15	2K	1
11/02/2025	-0,56%	-0,61	107,89	107,39	107,39	107,89	3K	2
10/02/2025	-0,99%	-1,08	108,50	107,84	107,81	108,50	174K	9
07/02/2025	-4,75%	-5,47	109,58	110,80	107,99	110,82	254K	1.234
06/02/2025	-3,07%	-3,64	115,05	117,73	115,05	117,73	73K	4
05/02/2025	0,92%	1,08	118,69	118,27	118,24	119,26	16K	102
04/02/2025	-0,93%	-1,11	117,61	118,63	117,61	118,63	18K	138
03/02/2025	-0,52%	-0,62	118,72	119,34	118,72	120,67	5K	6
31/01/2025	-2,02%	-2,46	119,34	122,10	119,34	122,10	65K	457
30/01/2025	1,64%	1,97	121,80	119,83	119,83	123,62	54K	137
29/01/2025	-0,82%	-0,99	119,83	119,91	119,61	121,31	43K	346
28/01/2025	-1,22%	-1,49	120,82	121,74	120,82	121,74	2K	3
27/01/2025	-0,55%	-0,68	122,31	123,59	122,31	125,70	4K	7
24/01/2025	-0,36%	-0,44	122,99	121,70	121,70	124,85	35K	281
22/01/2025	-2,22%	-2,80	123,43	126,23	123,05	126,23	10K	60
21/01/2025	2,75%	3,38	126,23	124,15	124,15	128,14	102K	253
17/01/2025	-1,33%	-1,65	122,85	122,50	122,50	123,13	77K	24
16/01/2025	2,02%	2,46	124,50	122,45	122,45	125,87	19K	131
15/01/2025	-0,11%	-0,13	122,04	123,79	122,02	123,79	9K	44
14/01/2025	-0,67%	-0,83	122,17	123,00	121,12	123,27	182K	848
13/01/2025	-4,32%	-5,55	123,00	125,11	123,00	125,11	9K	10
10/01/2025	2,75%	3,44	128,55	126,70	126,70	130,25	5K	29
09/01/2025	-1,91%	-2,44	125,11	127,31	125,11	127,31	1K	2
08/01/2025	-2,78%	-3,65	127,55	128,95	126,41	128,95	21K	8
07/01/2025	2,92%	3,72	131,20	134,95	131,20	137,99	57K	13
06/01/2025	-4,79%	-6,42	127,48	132,00	123,89	134,70	46K	193
03/01/2025	1,29%	1,70	133,90	132,50	132,50	133,95	29K	217
02/01/2025	-3,54%	-4,85	132,20	132,20	132,20	132,20	132	1
30/12/2024	0,11%	0,15	137,05	134,60	134,60	137,05	16K	6
27/12/2024	-0,40%	-0,55	136,90	138,30	135,90	138,30	22K	129
26/12/2024	2,57%	3,45	137,45	134,80	134,80	137,45	44K	152
23/12/2024	2,02%	2,65	134,00	132,55	131,90	134,00	24K	161
20/12/2024	0,73%	0,95	131,35	131,71	128,90	131,71	2K	4
19/12/2024	-0,69%	-0,90	130,40	130,75	129,30	131,50	165K	755
18/12/2024	2,50%	3,20	131,30	130,70	130,70	133,51	37K	186
17/12/2024	-1,31%	-1,70	128,10	132,70	128,10	132,70	29K	141
16/12/2024	0,93%	1,20	129,80	129,90	129,00	129,92	7K	5
13/12/2024	0,39%	0,50	128,60	126,78	126,78	128,60	389K	922
12/12/2024	-0,62%	-0,80	128,10	126,00	126,00	129,10	36K	274
11/12/2024	2,91%	3,65	128,90	124,75	124,75	130,00	113K	111
10/12/2024	-3,47%	-4,50	125,25	126,45	125,25	126,45	6K	2
09/12/2024	-0,25%	-0,33	129,75	129,85	129,75	130,02	2K	3
06/12/2024	10,10%	11,93	130,08	129,40	129,00	132,10	56K	15
05/12/2024	-1,71%	-2,05	118,15	118,15	118,15	118,15	118	1
04/12/2024	0,54%	0,65	120,20	120,20	120,20	120,20	2K	1
03/12/2024	0,89%	1,05	119,55	119,28	119,28	119,55	7K	7
02/12/2024	2,66%	3,07	118,50	117,00	116,35	118,50	41K	5
29/11/2024	4,23%	4,68	115,43	114,60	113,35	115,70	97K	8
28/11/2024	-0,05%	-0,05	110,75	113,70	110,75	113,97	10K	5
27/11/2024	5,37%	5,65	110,80	106,00	106,00	110,80	19K	12
26/11/2024	-0,38%	-0,40	105,15	102,75	102,75	105,16	47K	9
25/11/2024	7,21%	7,10	105,55	99,05	99,05	105,55	60K	13
22/11/2024	0,20%	0,20	98,45	98,25	98,25	100,10	24K	9
21/11/2024	-1,36%	-1,35	98,25	99,60	97,00	99,60	6K	6
19/11/2024	-1,91%	-1,94	99,60	101,60	99,60	101,60	110K	16
18/11/2024	-8,40%	-9,31	101,54	104,72	100,87	104,72	55K	19
14/11/2024	-0,23%	-0,25	110,85	110,90	110,85	110,90	221	2
13/11/2024	0,14%	0,15	111,10	109,55	109,40	111,10	440	4
12/11/2024	-0,67%	-0,75	110,95	110,99	110,95	110,99	3K	2
11/11/2024	-0,76%	-0,85	111,70	111,76	111,65	112,55	15K	5
08/11/2024	0,54%	0,60	112,55	112,31	112,31	113,05	26K	5
07/11/2024	1,77%	1,95	111,95	111,00	111,00	111,95	24K	3
06/11/2024	0,10%	0,11	110,00	111,55	109,00	111,55	766	3
05/11/2024	-0,66%	-0,73	109,89	110,60	109,89	110,60	2K	3
04/11/2024	-0,16%	-0,18	110,62	109,00	109,00	110,62	34K	4
01/11/2024	3,63%	3,88	110,80	109,89	109,89	110,80	2K	3
31/10/2024	-1,92%	-2,09	106,92	105,60	105,60	106,92	8K	2
30/10/2024	0,47%	0,51	109,01	109,20	109,01	109,45	168K	3
29/10/2024	1,54%	1,65	108,50	107,36	107,36	108,50	215	2
28/10/2024	0,33%	0,35	106,85	106,85	106,85	106,85	106	1
25/10/2024	2,70%	2,80	106,50	106,45	105,96	107,05	12K	5
24/10/2024	-0,10%	-0,10	103,70	104,95	103,70	104,95	4K	4
23/10/2024	0,29%	0,30	103,80	103,80	103,80	103,80	103	1
22/10/2024	-2,45%	-2,60	103,50	103,80	103,50	103,80	415K	9
21/10/2024	-	-	106,10	104,94	104,94	108,00	338K	20

Date,Open,High,Low,Close,Volume
16-May-25,117.40,117.40,116.05,116.05,12236
13-May-25,116.28,116.59,116.04,116.26,6976
12-May-25,112.50,118.39,112.50,118.23,35491
09-May-25,110.65,110.65,110.65,110.65,110
08-May-25,112.15,112.15,111.00,111.00,1780
07-May-25,112.15,112.15,112.15,112.15,112
06-May-25,112.35,112.35,110.71,110.99,23306
05-May-25,112.40,112.40,112.40,112.40,112
02-May-25,108.65,111.61,108.65,111.61,440
30-Apr-25,109.30,110.87,109.30,110.87,21932
29-Apr-25,109.20,109.20,109.20,109.20,546
28-Apr-25,107.90,107.90,107.70,107.70,16262
24-Apr-25,109.70,110.00,109.55,110.00,1536
23-Apr-25,109.89,109.89,108.30,108.30,871
22-Apr-25,107.20,109.30,107.20,108.54,8169
17-Apr-25,103.00,103.00,103.00,103.00,103
16-Apr-25,107.00,107.00,102.55,102.55,2173
15-Apr-25,106.90,107.00,106.36,106.65,5652
14-Apr-25,108.10,108.10,108.10,108.10,108
11-Apr-25,103.07,107.00,103.07,107.00,3547
10-Apr-25,104.40,104.40,104.40,104.40,522
09-Apr-25,99.45,106.40,99.45,106.40,15560
08-Apr-25,102.15,102.15,101.07,101.07,304
07-Apr-25,101.60,101.60,100.61,100.61,2224
04-Apr-25,102.00,106.76,102.00,106.49,13284
03-Apr-25,103.60,103.60,100.50,103.37,5113
02-Apr-25,108.51,109.40,108.51,109.01,16688
01-Apr-25,107.28,107.95,104.91,104.91,2232
31-Mar-25,102.80,104.95,102.55,104.40,36929
28-Mar-25,106.29,106.38,103.30,103.55,12012
27-Mar-25,106.30,106.52,105.48,106.43,171411
26-Mar-25,105.98,106.00,105.80,106.00,16634
25-Mar-25,105.30,105.65,104.65,105.65,20174
24-Mar-25,99.75,102.82,99.75,102.82,5330
21-Mar-25,99.60,99.60,99.60,99.60,99
20-Mar-25,97.02,98.00,97.02,98.00,878
19-Mar-25,98.80,98.80,96.28,97.02,90832
18-Mar-25,100.04,100.04,97.50,97.50,58045
17-Mar-25,102.00,102.85,99.46,101.00,10374
14-Mar-25,95.01,103.35,95.00,102.85,87784
13-Mar-25,91.40,91.60,90.15,91.10,17517
12-Mar-25,99.20,99.20,97.70,97.70,34489
11-Mar-25,100.68,101.23,98.06,100.26,60844
10-Mar-25,103.38,104.93,103.38,104.46,24743
07-Mar-25,102.85,102.85,102.85,102.85,102
06-Mar-25,100.55,102.20,100.55,102.20,6424
05-Mar-25,100.48,100.79,100.17,100.70,26489
28-Feb-25,106.46,108.50,106.46,107.75,61768
27-Feb-25,106.40,106.62,106.24,106.46,29293
26-Feb-25,104.78,106.90,104.78,106.60,52127
25-Feb-25,104.51,105.40,104.51,104.78,14157
24-Feb-25,104.00,104.95,103.37,104.51,24117
21-Feb-25,104.59,104.59,104.59,104.59,1045
20-Feb-25,102.80,103.61,102.80,103.61,159765
19-Feb-25,103.20,103.20,101.00,102.10,85043
18-Feb-25,104.72,104.93,104.54,104.54,84242
17-Feb-25,103.50,103.50,103.50,103.50,103
14-Feb-25,103.30,103.91,102.69,103.91,61085
13-Feb-25,105.85,105.85,103.60,103.60,10916
12-Feb-25,106.15,106.15,106.15,106.15,2016
11-Feb-25,107.39,107.89,107.39,107.89,3224
10-Feb-25,107.84,108.50,107.81,108.50,174195
07-Feb-25,110.80,110.82,107.99,109.58,254110
06-Feb-25,117.73,117.73,115.05,115.05,72892
05-Feb-25,118.27,119.26,118.24,118.69,15881
04-Feb-25,118.63,118.63,117.61,117.61,18303
03-Feb-25,119.34,120.67,118.72,118.72,4887
31-Jan-25,122.10,122.10,119.34,119.34,65117
30-Jan-25,119.83,123.62,119.83,121.80,53912
29-Jan-25,119.91,121.31,119.61,119.83,42622
28-Jan-25,121.74,121.74,120.82,120.82,2426
27-Jan-25,123.59,125.70,122.31,122.31,4345
24-Jan-25,121.70,124.85,121.70,122.99,35313
22-Jan-25,126.23,126.23,123.05,123.43,10018
21-Jan-25,124.15,128.14,124.15,126.23,101973
17-Jan-25,122.50,123.13,122.50,122.85,76775
16-Jan-25,122.45,125.87,122.45,124.50,19250
15-Jan-25,123.79,123.79,122.02,122.04,9309
14-Jan-25,123.00,123.27,121.12,122.17,181700
13-Jan-25,125.11,125.11,123.00,123.00,9036
10-Jan-25,126.70,130.25,126.70,128.55,4903
09-Jan-25,127.31,127.31,125.11,125.11,1009
08-Jan-25,128.95,128.95,126.41,127.55,20580
07-Jan-25,134.95,137.99,131.20,131.20,56903
06-Jan-25,132.00,134.70,123.89,127.48,45836
03-Jan-25,132.50,133.95,132.50,133.90,28880
02-Jan-25,132.20,132.20,132.20,132.20,132
30-Dec-24,134.60,137.05,134.60,137.05,15742
27-Dec-24,138.30,138.30,135.90,136.90,21613
26-Dec-24,134.80,137.45,134.80,137.45,44085
23-Dec-24,132.55,134.00,131.90,134.00,24068
20-Dec-24,131.71,131.71,128.90,131.35,2207
19-Dec-24,130.75,131.50,129.30,130.40,164501
18-Dec-24,130.70,133.51,130.70,131.30,36851
17-Dec-24,132.70,132.70,128.10,128.10,28577
16-Dec-24,129.90,129.92,129.00,129.80,7377
13-Dec-24,126.78,128.60,126.78,128.60,388513
12-Dec-24,126.00,129.10,126.00,128.10,36325
11-Dec-24,124.75,130.00,124.75,128.90,112980
10-Dec-24,126.45,126.45,125.25,125.25,6298
09-Dec-24,129.85,130.02,129.75,129.75,2206
06-Dec-24,129.40,132.10,129.00,130.08,56322
05-Dec-24,118.15,118.15,118.15,118.15,118
04-Dec-24,120.20,120.20,120.20,120.20,2404
03-Dec-24,119.28,119.55,119.28,119.55,6680
02-Dec-24,117.00,118.50,116.35,118.50,40557
29-Nov-24,114.60,115.70,113.35,115.43,96992
28-Nov-24,113.70,113.97,110.75,110.75,10098
27-Nov-24,106.00,110.80,106.00,110.80,19016
26-Nov-24,102.75,105.16,102.75,105.15,46753
25-Nov-24,99.05,105.55,99.05,105.55,60461
22-Nov-24,98.25,100.10,98.25,98.45,24076
21-Nov-24,99.60,99.60,97.00,98.25,5702
19-Nov-24,101.60,101.60,99.60,99.60,110186
18-Nov-24,104.72,104.72,100.87,101.54,55294
14-Nov-24,110.90,110.90,110.85,110.85,221
13-Nov-24,109.55,111.10,109.40,111.10,440
12-Nov-24,110.99,110.99,110.95,110.95,3439
11-Nov-24,111.76,112.55,111.65,111.70,14523
08-Nov-24,112.31,113.05,112.31,112.55,25759
07-Nov-24,111.00,111.95,111.00,111.95,23950
06-Nov-24,111.55,111.55,109.00,110.00,766
05-Nov-24,110.60,110.60,109.89,109.89,1765
04-Nov-24,109.00,110.62,109.00,110.62,34078
01-Nov-24,109.89,110.80,109.89,110.80,1543
31-Oct-24,105.60,106.92,105.60,106.92,7839
30-Oct-24,109.20,109.45,109.01,109.01,168203
29-Oct-24,107.36,108.50,107.36,108.50,215
28-Oct-24,106.85,106.85,106.85,106.85,106
25-Oct-24,106.45,107.05,105.96,106.50,11816
24-Oct-24,104.95,104.95,103.70,103.70,3978
23-Oct-24,103.80,103.80,103.80,103.80,103
22-Oct-24,103.80,103.80,103.50,103.50,414553
21-Oct-24,104.94,108.00,104.94,106.10,338046

*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: U1LT34