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
04/10/2024	2,56%	2,60	104,10	104,25	104,10	104,25	110K	4
03/10/2024	-0,31%	-0,32	101,50	101,85	101,50	101,85	103K	6
02/10/2024	-1,74%	-1,80	101,82	103,60	101,70	103,60	83K	14
01/10/2024	-2,73%	-2,91	103,62	105,49	103,60	105,49	12K	3
30/09/2024	-3,44%	-3,80	106,53	107,24	106,02	107,24	64K	6
27/09/2024	-0,50%	-0,55	110,33	111,10	109,78	111,10	5K	4
26/09/2024	1,10%	1,21	110,88	111,54	110,88	111,54	6K	2

25/09/2024	0,10%	0,11	109,67	109,23	109,23	110,22	110K	10
24/09/2024	0,30%	0,33	109,56	110,22	109,56	110,22	5K	2
23/09/2024	-2,46%	-2,75	109,23	110,33	108,02	110,33	36K	6
20/09/2024	2,18%	2,39	111,98	111,98	111,98	111,98	13K	1
19/09/2024	-0,07%	-0,08	109,59	109,67	109,28	109,83	499K	14
18/09/2024	0,61%	0,67	109,67	110,14	109,58	111,10	122K	10
17/09/2024	1,42%	1,53	109,00	107,80	107,80	109,89	3M	9
16/09/2024	1,48%	1,57	107,47	107,25	106,47	107,54	5M	10
13/09/2024	0,91%	0,96	105,90	105,55	104,90	105,90	154K	13
12/09/2024	0,18%	0,19	104,94	104,83	104,48	105,60	3M	12
11/09/2024	-0,60%	-0,63	104,75	103,27	103,27	105,23	12K	5
10/09/2024	-1,51%	-1,62	105,38	102,28	100,50	105,76	272K	19
09/09/2024	3,58%	3,70	107,00	101,23	101,23	107,00	115K	10
06/09/2024	2,28%	2,30	103,30	101,30	101,10	103,30	111K	15
05/09/2024	-0,49%	-0,50	101,00	99,53	99,53	102,01	155K	13
04/09/2024	-1,74%	-1,80	101,50	101,48	101,00	102,39	15K	8
03/09/2024	1,30%	1,33	103,30	100,99	98,01	103,70	88K	14
02/09/2024	2,79%	2,77	101,97	100,84	98,00	101,97	17K	9
30/08/2024	-4,06%	-4,20	99,20	103,40	96,20	103,40	160K	38
29/08/2024	0,78%	0,80	103,40	103,40	103,40	105,60	252K	20
28/08/2024	-0,10%	-0,10	102,60	103,73	102,30	103,87	127K	13
27/08/2024	-0,10%	-0,10	102,70	102,80	101,50	102,80	122K	21
26/08/2024	-1,13%	-1,18	102,80	104,50	102,70	104,50	8M	23
23/08/2024	-0,59%	-0,62	103,98	103,90	103,50	104,40	3M	10
22/08/2024	0,29%	0,30	104,60	104,73	103,85	106,80	297K	33
21/08/2024	2,46%	2,50	104,30	102,82	102,40	105,10	277K	29
20/08/2024	-0,10%	-0,10	101,80	102,20	101,80	103,10	613K	18
19/08/2024	-0,92%	-0,95	101,90	104,60	101,90	106,50	2M	83
16/08/2024	1,95%	1,97	102,85	100,88	100,40	104,55	338K	65
15/08/2024	11,53%	10,43	100,88	101,00	98,55	101,60	370K	72
13/08/2024	1,96%	1,74	90,45	90,24	90,24	90,45	2K	2
12/08/2024	-0,54%	-0,48	88,71	88,20	88,20	88,71	176	2
09/08/2024	-2,36%	-2,16	89,19	89,90	89,19	89,90	13K	3
08/08/2024	0,20%	0,18	91,35	91,98	91,35	91,98	21K	3
07/08/2024	-1,88%	-1,75	91,17	92,92	91,17	92,92	3K	3
06/08/2024	-2,19%	-2,08	92,92	95,10	92,37	95,10	1K	11
05/08/2024	-2,56%	-2,50	95,00	95,70	95,00	95,70	1K	2
02/08/2024	-6,79%	-7,10	97,50	98,20	97,10	98,20	8K	8
31/07/2024	1,01%	1,05	104,60	104,60	104,60	104,60	1K	1
30/07/2024	1,44%	1,47	103,55	103,80	103,55	103,80	145K	6
29/07/2024	-2,60%	-2,72	102,08	102,08	102,08	102,08	2K	1
26/07/2024	-3,03%	-3,28	104,80	104,80	104,80	104,80	2K	1
15/07/2024	-3,53%	-3,96	108,08	108,08	108,08	108,08	648	1
12/07/2024	4,76%	5,09	112,04	111,18	111,18	112,04	1K	2
10/07/2024	-0,39%	-0,42	106,95	106,95	106,95	106,95	213	1
09/07/2024	1,07%	1,14	107,37	107,37	107,37	107,37	107	1
04/07/2024	-4,47%	-4,97	106,23	106,23	106,23	106,23	637	1
02/07/2024	3,49%	3,75	111,20	111,60	111,20	111,60	334	3
28/06/2024	1,12%	1,19	107,45	107,45	107,45	107,45	1K	1
27/06/2024	0,62%	0,65	106,26	106,80	106,26	106,80	1K	3
25/06/2024	2,14%	2,21	105,61	105,61	105,61	105,61	211	1
21/06/2024	-2,15%	-2,27	103,40	103,69	103,40	103,69	414	4
19/06/2024	1,22%	1,27	105,67	105,60	105,60	105,67	3K	2
18/06/2024	-0,85%	-0,90	104,40	105,30	104,06	105,30	522K	19
17/06/2024	0,87%	0,91	105,30	105,30	105,30	105,30	105K	5
14/06/2024	-2,16%	-2,31	104,39	105,82	104,39	106,25	840K	27
13/06/2024	0,86%	0,91	106,70	107,17	106,70	107,17	4K	2
12/06/2024	4,40%	4,46	105,79	104,97	104,97	105,79	1M	10
10/06/2024	0,53%	0,53	101,33	101,50	101,10	101,50	193K	10
07/06/2024	-0,43%	-0,44	100,80	100,80	100,80	100,80	101K	3
06/06/2024	-1,00%	-1,02	101,24	101,86	101,24	101,86	103K	10
05/06/2024	-1,01%	-1,04	102,26	102,60	102,10	103,00	298K	14
04/06/2024	0,63%	0,65	103,30	103,80	103,30	103,80	725	5
03/06/2024	0,15%	0,15	102,65	102,65	102,65	102,65	411K	1
31/05/2024	1,99%	2,00	102,50	100,89	100,89	102,50	138K	6
29/05/2024	2,13%	2,10	100,50	100,50	100,50	100,50	502	1
24/05/2024	1,18%	1,15	98,40	98,40	98,40	98,40	3K	2
21/05/2024	-2,06%	-2,05	97,25	99,10	97,25	99,10	244K	10
20/05/2024	-2,07%	-2,10	99,30	100,40	99,30	100,40	5K	7
17/05/2024	-1,83%	-1,89	101,40	101,40	101,40	101,40	5K	1
16/05/2024	-1,82%	-1,91	103,29	103,29	103,29	103,29	3K	1
15/05/2024	1,15%	1,20	105,20	105,20	105,20	105,20	5K	1
14/05/2024	0,19%	0,20	104,00	104,00	104,00	104,00	156K	4
13/05/2024	3,49%	3,50	103,80	105,20	103,80	105,20	521	3
07/05/2024	0,00%	0,00	100,30	100,30	100,30	100,30	200	1
06/05/2024	-0,99%	-1,00	100,30	100,30	100,30	100,30	4K	1
03/05/2024	-6,13%	-6,61	101,30	101,60	101,30	102,20	11K	8
22/04/2024	0,51%	0,55	107,91	107,76	107,47	107,91	5K	3
19/04/2024	-5,49%	-6,24	107,36	109,89	107,36	109,89	217	2
17/04/2024	0,00%	0,00	113,60	113,60	113,60	113,60	681	1
15/04/2024	-0,79%	-0,90	113,60	113,60	113,60	113,60	4K	1
11/04/2024	0,09%	0,10	114,50	114,50	114,50	114,50	114K	1
08/04/2024	1,37%	1,55	114,40	114,70	114,40	114,70	118K	4
05/04/2024	-2,57%	-2,98	112,85	114,00	112,77	114,00	238K	4
04/04/2024	3,41%	3,82	115,83	112,14	112,14	115,83	62K	4
03/04/2024	-14,35%	-18,77	112,01	112,01	112,01	112,01	11K	3
02/04/2024	0,68%	0,88	130,78	130,91	130,78	130,91	654	2
28/03/2024	1,17%	1,50	129,90	129,90	129,90	129,90	4K	1
27/03/2024	0,48%	0,61	128,40	128,40	128,40	128,40	4K	1
26/03/2024	-0,51%	-0,65	127,79	127,27	127,27	127,79	2K	2
25/03/2024	-2,04%	-2,68	128,44	128,44	128,44	128,44	3K	1
21/03/2024	-7,26%	-10,27	131,12	130,13	130,13	131,12	3K	2
14/03/2024	0,89%	1,25	141,39	141,12	141,02	141,39	424K	6
13/03/2024	3,30%	4,48	140,14	140,14	140,14	140,14	14K	1
08/03/2024	-0,21%	-0,28	135,66	135,66	135,66	135,66	3K	1
05/03/2024	-1,62%	-2,24	135,94	135,94	135,94	135,94	135	1
29/02/2024	3,95%	5,25	138,18	138,18	138,18	138,18	14K	1
20/02/2024	0,74%	0,98	132,93	132,93	132,93	132,93	47K	2
15/02/2024	9,05%	10,95	131,95	80,02	80,02	132,52	1K	10
26/01/2024	1,68%	2,00	121,00	121,00	121,00	121,00	121	1
24/01/2024	-0,10%	-0,12	119,00	119,00	119,00	119,00	5K	1
22/01/2024	2,12%	2,47	119,12	119,12	119,12	119,12	1K	1
18/01/2024	-0,03%	-0,04	116,65	116,65	116,65	116,65	58K	2
11/01/2024	-3,43%	-4,15	116,69	116,69	116,69	116,69	5K	1
02/01/2024	5,54%	6,34	120,84	120,84	120,84	120,84	1K	1
22/12/2023	-1,43%	-1,66	114,50	114,86	114,48	114,86	203K	7
21/12/2023	-3,20%	-3,84	116,16	116,16	116,16	116,16	580	1
19/12/2023	-1,38%	-1,68	120,00	120,00	120,00	120,00	120	1
15/12/2023	2,01%	2,40	121,68	121,68	121,68	121,68	7K	1
06/12/2023	0,00%	0,00	119,28	119,25	119,25	119,28	2K	3
05/12/2023	13,95%	14,60	119,28	119,00	119,00	121,55	191K	15
30/11/2023	1,82%	1,87	104,68	103,80	103,80	104,68	82K	5
29/11/2023	0,79%	0,81	102,81	102,00	102,00	102,81	6K	2
28/11/2023	0,01%	0,01	102,00	101,50	101,50	102,05	122K	6
27/11/2023	2,09%	2,09	101,99	101,99	101,99	101,99	1K	1
24/11/2023	0,00%	0,00	99,90	99,90	99,90	99,90	99	1
22/11/2023	1,35%	1,33	99,90	100,00	99,90	100,00	151K	2
20/11/2023	3,87%	3,67	98,57	98,75	98,57	98,75	740K	24
10/11/2023	-0,43%	-0,41	94,90	94,99	94,90	94,99	569	2
25/10/2023	2,26%	2,11	95,31	95,31	95,31	95,31	8K	1
23/10/2023	-0,59%	-0,55	93,20	93,05	93,05	93,20	91K	2
19/10/2023	-0,79%	-0,75	93,75	93,92	93,69	93,99	2M	51
18/10/2023	-3,08%	-3,00	94,50	94,50	94,50	94,50	94K	4
13/10/2023	-2,01%	-2,00	97,50	97,50	97,50	97,50	97	1
10/10/2023	-1,97%	-2,00	99,50	99,50	99,50	99,50	100K	3
06/10/2023	0,94%	0,95	101,50	100,50	100,30	101,50	197K	19
03/10/2023	-	-	100,55	100,55	100,55	100,55	50K	3

Date,Open,High,Low,Close,Volume
04-Oct-24,104.25,104.25,104.10,104.10,110191
03-Oct-24,101.85,101.85,101.50,101.50,103428
02-Oct-24,103.60,103.60,101.70,101.82,83139
01-Oct-24,105.49,105.49,103.60,103.62,11624
30-Sep-24,107.24,107.24,106.02,106.53,64198
27-Sep-24,111.10,111.10,109.78,110.33,5068
26-Sep-24,111.54,111.54,110.88,110.88,5776
25-Sep-24,109.23,110.22,109.23,109.67,110345
24-Sep-24,110.22,110.22,109.56,109.56,4510
23-Sep-24,110.33,110.33,108.02,109.23,36277
20-Sep-24,111.98,111.98,111.98,111.98,13437
19-Sep-24,109.67,109.83,109.28,109.59,498528
18-Sep-24,110.14,111.10,109.58,109.67,122143
17-Sep-24,107.80,109.89,107.80,109.00,3384271
16-Sep-24,107.25,107.54,106.47,107.47,5303384
13-Sep-24,105.55,105.90,104.90,105.90,153958
12-Sep-24,104.83,105.60,104.48,104.94,2507534
11-Sep-24,103.27,105.23,103.27,104.75,11999
10-Sep-24,102.28,105.76,100.50,105.38,272191
09-Sep-24,101.23,107.00,101.23,107.00,115120
06-Sep-24,101.30,103.30,101.10,103.30,111023
05-Sep-24,99.53,102.01,99.53,101.00,155361
04-Sep-24,101.48,102.39,101.00,101.50,14686
03-Sep-24,100.99,103.70,98.01,103.30,88369
02-Sep-24,100.84,101.97,98.00,101.97,16799
30-Aug-24,103.40,103.40,96.20,99.20,160219
29-Aug-24,103.40,105.60,103.40,103.40,252152
28-Aug-24,103.73,103.87,102.30,102.60,127358
27-Aug-24,102.80,102.80,101.50,102.70,121605
26-Aug-24,104.50,104.50,102.70,102.80,8439036
23-Aug-24,103.90,104.40,103.50,103.98,2562815
22-Aug-24,104.73,106.80,103.85,104.60,297480
21-Aug-24,102.82,105.10,102.40,104.30,276705
20-Aug-24,102.20,103.10,101.80,101.80,612654
19-Aug-24,104.60,106.50,101.90,101.90,1735044
16-Aug-24,100.88,104.55,100.40,102.85,337715
15-Aug-24,101.00,101.60,98.55,100.88,369826
13-Aug-24,90.24,90.45,90.24,90.45,2078
12-Aug-24,88.20,88.71,88.20,88.71,176
09-Aug-24,89.90,89.90,89.19,89.19,12687
08-Aug-24,91.98,91.98,91.35,91.35,21400
07-Aug-24,92.92,92.92,91.17,91.17,2970
06-Aug-24,95.10,95.10,92.37,92.92,1305
05-Aug-24,95.70,95.70,95.00,95.00,1052
02-Aug-24,98.20,98.20,97.10,97.50,7835
31-Jul-24,104.60,104.60,104.60,104.60,1046
30-Jul-24,103.80,103.80,103.55,103.55,145145
29-Jul-24,102.08,102.08,102.08,102.08,2041
26-Jul-24,104.80,104.80,104.80,104.80,2096
15-Jul-24,108.08,108.08,108.08,108.08,648
12-Jul-24,111.18,112.04,111.18,112.04,1231
10-Jul-24,106.95,106.95,106.95,106.95,213
09-Jul-24,107.37,107.37,107.37,107.37,107
04-Jul-24,106.23,106.23,106.23,106.23,637
02-Jul-24,111.60,111.60,111.20,111.20,334
28-Jun-24,107.45,107.45,107.45,107.45,1074
27-Jun-24,106.80,106.80,106.26,106.26,1276
25-Jun-24,105.61,105.61,105.61,105.61,211
21-Jun-24,103.69,103.69,103.40,103.40,414
19-Jun-24,105.60,105.67,105.60,105.67,2958
18-Jun-24,105.30,105.30,104.06,104.40,522000
17-Jun-24,105.30,105.30,105.30,105.30,105300
14-Jun-24,105.82,106.25,104.39,104.39,839532
13-Jun-24,107.17,107.17,106.70,106.70,4282
12-Jun-24,104.97,105.79,104.97,105.79,1135222
10-Jun-24,101.50,101.50,101.10,101.33,193187
07-Jun-24,100.80,100.80,100.80,100.80,100800
06-Jun-24,101.86,101.86,101.24,101.24,102569
05-Jun-24,102.60,103.00,102.10,102.26,297804
04-Jun-24,103.80,103.80,103.30,103.30,725
03-Jun-24,102.65,102.65,102.65,102.65,410600
31-May-24,100.89,102.50,100.89,102.50,137811
29-May-24,100.50,100.50,100.50,100.50,502
24-May-24,98.40,98.40,98.40,98.40,2952
21-May-24,99.10,99.10,97.25,97.25,244142
20-May-24,100.40,100.40,99.30,99.30,5113
17-May-24,101.40,101.40,101.40,101.40,5070
16-May-24,103.29,103.29,103.29,103.29,2582
15-May-24,105.20,105.20,105.20,105.20,5260
14-May-24,104.00,104.00,104.00,104.00,156000
13-May-24,105.20,105.20,103.80,103.80,521
07-May-24,100.30,100.30,100.30,100.30,200
06-May-24,100.30,100.30,100.30,100.30,4312
03-May-24,101.60,102.20,101.30,101.30,10873
22-Apr-24,107.76,107.91,107.47,107.91,4525
19-Apr-24,109.89,109.89,107.36,107.36,217
17-Apr-24,113.60,113.60,113.60,113.60,681
15-Apr-24,113.60,113.60,113.60,113.60,4203
11-Apr-24,114.50,114.50,114.50,114.50,114500
08-Apr-24,114.70,114.70,114.40,114.40,117841
05-Apr-24,114.00,114.00,112.77,112.85,238127
04-Apr-24,112.14,115.83,112.14,115.83,61544
03-Apr-24,112.01,112.01,112.01,112.01,11313
02-Apr-24,130.91,130.91,130.78,130.78,654
28-Mar-24,129.90,129.90,129.90,129.90,3897
27-Mar-24,128.40,128.40,128.40,128.40,3852
26-Mar-24,127.27,127.79,127.27,127.79,1660
25-Mar-24,128.44,128.44,128.44,128.44,3082
21-Mar-24,130.13,131.12,130.13,131.12,2621
14-Mar-24,141.12,141.39,141.02,141.39,423613
13-Mar-24,140.14,140.14,140.14,140.14,14014
08-Mar-24,135.66,135.66,135.66,135.66,2713
05-Mar-24,135.94,135.94,135.94,135.94,135
29-Feb-24,138.18,138.18,138.18,138.18,13818
20-Feb-24,132.93,132.93,132.93,132.93,46525
15-Feb-24,80.02,132.52,80.02,131.95,1449
26-Jan-24,121.00,121.00,121.00,121.00,121
24-Jan-24,119.00,119.00,119.00,119.00,4998
22-Jan-24,119.12,119.12,119.12,119.12,1191
18-Jan-24,116.65,116.65,116.65,116.65,58325
11-Jan-24,116.69,116.69,116.69,116.69,5017
02-Jan-24,120.84,120.84,120.84,120.84,1208
22-Dec-23,114.86,114.86,114.48,114.50,203346
21-Dec-23,116.16,116.16,116.16,116.16,580
19-Dec-23,120.00,120.00,120.00,120.00,120
15-Dec-23,121.68,121.68,121.68,121.68,7300
06-Dec-23,119.25,119.28,119.25,119.28,1550
05-Dec-23,119.00,121.55,119.00,119.28,190932
30-Nov-23,103.80,104.68,103.80,104.68,82153
29-Nov-23,102.00,102.81,102.00,102.81,6222
28-Nov-23,101.50,102.05,101.50,102.00,122175
27-Nov-23,101.99,101.99,101.99,101.99,1223
24-Nov-23,99.90,99.90,99.90,99.90,99
22-Nov-23,100.00,100.00,99.90,99.90,150799
20-Nov-23,98.75,98.75,98.57,98.57,740175
10-Nov-23,94.99,94.99,94.90,94.90,569
25-Oct-23,95.31,95.31,95.31,95.31,7624
23-Oct-23,93.05,93.20,93.05,93.20,91276
19-Oct-23,93.92,93.99,93.69,93.75,1523729
18-Oct-23,94.50,94.50,94.50,94.50,94500
13-Oct-23,97.50,97.50,97.50,97.50,97
10-Oct-23,99.50,99.50,99.50,99.50,99500
06-Oct-23,100.50,101.50,100.30,101.50,197174
03-Oct-23,100.55,100.55,100.55,100.55,50275

*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