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
30/10/2025	1,28%	1,73	136,68	135,50	135,50	136,68	2K	2
29/10/2025	-4,98%	-7,07	134,95	135,50	134,95	135,95	8K	9
27/10/2025	1,49%	2,08	142,02	142,02	142,02	142,02	57K	1
22/10/2025	-1,89%	-2,70	139,94	139,85	139,85	139,94	279	2
21/10/2025	1,46%	2,05	142,64	140,59	140,59	142,64	845	2
20/10/2025	-5,39%	-8,01	140,59	141,00	140,59	141,08	2K	3
14/10/2025	2,64%	3,82	148,60	148,60	148,60	148,60	743	1

13/10/2025	-4,70%	-7,14	144,78	149,99	144,78	150,29	5K	9
10/10/2025	-0,02%	-0,03	151,92	153,70	151,92	153,70	31K	3
09/10/2025	-0,20%	-0,30	151,95	150,19	150,19	151,95	5K	2
08/10/2025	2,18%	3,25	152,25	151,95	151,95	152,25	29K	3
06/10/2025	0,34%	0,50	149,00	147,15	147,15	149,00	13K	2
03/10/2025	0,10%	0,15	148,50	149,15	148,50	149,15	1K	3
02/10/2025	0,61%	0,90	148,35	147,45	147,45	148,65	592	3
01/10/2025	0,82%	1,20	147,45	146,44	146,44	147,45	22K	3
29/09/2025	0,45%	0,65	146,25	145,39	145,39	146,25	874	2
26/09/2025	2,54%	3,60	145,60	145,00	145,00	145,60	7K	3
25/09/2025	-0,17%	-0,24	142,00	142,00	142,00	142,00	9K	1
24/09/2025	2,49%	3,45	142,24	140,23	140,23	142,24	2K	3
23/09/2025	0,04%	0,05	138,79	138,79	138,79	138,79	3K	1
19/09/2025	-1,10%	-1,54	138,74	138,74	138,74	138,74	277	1
17/09/2025	1,98%	2,73	140,28	140,42	140,28	140,42	280	2
16/09/2025	-1,75%	-2,45	137,55	136,35	136,35	137,55	273	2
15/09/2025	1,63%	2,24	140,00	137,90	137,90	140,98	558	3
12/09/2025	-1,89%	-2,66	137,76	137,76	137,76	137,76	137	1
11/09/2025	1,31%	1,82	140,42	139,56	139,56	140,42	279	2
10/09/2025	0,41%	0,56	138,60	138,86	138,60	138,86	277	2
09/09/2025	-0,60%	-0,84	138,04	137,52	137,52	138,04	1K	4
08/09/2025	-0,72%	-1,01	138,88	139,89	138,88	139,89	838	2
05/09/2025	-3,26%	-4,72	139,89	139,47	139,47	140,00	7K	5
04/09/2025	-0,95%	-1,39	144,61	144,61	144,61	144,61	144	1
03/09/2025	1,07%	1,55	146,00	145,14	144,80	146,00	2K	4
02/09/2025	8,95%	11,87	144,45	132,86	132,86	144,56	17K	9
01/09/2025	-0,61%	-0,81	132,58	132,98	132,58	132,98	5K	2
29/08/2025	-6,58%	-9,40	133,39	142,85	133,39	145,60	199K	21
28/08/2025	-1,42%	-2,05	142,79	142,42	142,42	142,79	1K	2
27/08/2025	2,03%	2,88	144,84	145,04	144,84	145,04	1K	2
26/08/2025	-0,20%	-0,28	141,96	141,96	141,96	141,96	1K	1
25/08/2025	-1,17%	-1,69	142,24	142,24	142,24	142,24	284	1
22/08/2025	2,95%	4,13	143,93	143,93	143,93	143,93	143	1
20/08/2025	-1,48%	-2,10	139,80	140,33	139,80	140,33	2K	3
19/08/2025	1,13%	1,59	141,90	141,71	141,71	141,90	283	2
15/08/2025	-1,36%	-1,94	140,31	140,31	140,31	140,31	42K	1
14/08/2025	-0,21%	-0,30	142,25	140,85	140,85	142,25	1K	2
13/08/2025	2,85%	3,95	142,55	138,65	138,65	142,55	3K	3
12/08/2025	2,16%	2,93	138,60	138,60	138,60	138,60	2K	3
11/08/2025	0,09%	0,12	135,67	135,67	135,67	135,67	678	1
08/08/2025	-0,48%	-0,65	135,55	135,55	135,55	135,55	1K	1
07/08/2025	-2,82%	-3,95	136,20	137,80	136,20	137,80	3K	4
05/08/2025	-0,21%	-0,30	140,15	140,60	140,15	140,60	13K	2
04/08/2025	0,00%	0,00	140,45	140,98	140,45	140,98	2K	2
01/08/2025	-2,47%	-3,55	140,45	140,45	140,45	140,98	7K	4
31/07/2025	-0,43%	-0,62	144,00	144,90	144,00	144,90	4K	31
30/07/2025	1,38%	1,97	144,62	144,50	143,36	144,62	61K	3
29/07/2025	-1,62%	-2,35	142,65	144,50	142,65	144,50	3K	3
28/07/2025	1,47%	2,10	145,00	144,15	144,15	145,00	4K	4
25/07/2025	2,07%	2,90	142,90	140,42	140,42	142,90	6K	4
23/07/2025	0,10%	0,14	140,00	139,35	139,35	140,50	6K	4
22/07/2025	1,63%	2,24	139,86	138,50	138,50	140,35	17K	7
21/07/2025	1,56%	2,12	137,62	137,62	137,62	137,62	137	1
18/07/2025	-0,56%	-0,76	135,50	136,45	135,50	136,45	7K	7
17/07/2025	3,33%	4,39	136,26	134,90	134,90	136,26	112K	9
15/07/2025	-1,06%	-1,41	131,87	131,87	131,87	131,87	5K	1
14/07/2025	0,74%	0,98	133,28	133,25	133,25	133,28	13K	2
11/07/2025	-1,34%	-1,80	132,30	132,30	132,30	132,30	132	1
10/07/2025	3,19%	4,14	134,10	133,70	133,25	134,10	16K	4
09/07/2025	-0,72%	-0,94	129,96	129,55	129,55	129,96	28K	3
08/07/2025	0,61%	0,80	130,90	131,19	130,90	131,19	1K	2
07/07/2025	-0,25%	-0,32	130,10	130,10	130,10	130,10	650	1
04/07/2025	0,17%	0,22	130,42	130,42	130,42	130,42	130	1
03/07/2025	1,68%	2,15	130,20	129,09	129,00	130,20	5K	4
02/07/2025	1,95%	2,45	128,05	128,35	128,05	128,35	8K	3
27/06/2025	-2,22%	-2,85	125,60	125,65	125,60	125,85	2K	3
24/06/2025	-1,34%	-1,75	128,45	130,25	128,45	130,25	258	2
23/06/2025	0,84%	1,08	130,20	129,50	129,50	130,95	7K	3
17/06/2025	0,52%	0,67	129,12	130,45	129,05	130,45	4K	3
16/06/2025	0,82%	1,05	128,45	128,45	128,45	128,45	3K	1
12/06/2025	1,06%	1,34	127,40	127,40	127,40	127,40	637	1
11/06/2025	-2,17%	-2,79	126,06	126,06	126,06	126,06	4K	2
10/06/2025	-0,85%	-1,10	128,85	129,95	128,57	129,95	4K	4
06/06/2025	-0,35%	-0,45	129,95	129,95	129,95	129,95	1K	1
05/06/2025	-0,69%	-0,90	130,40	131,30	130,40	131,30	2K	2
04/06/2025	-2,42%	-3,25	131,30	131,30	131,30	131,30	656	1
03/06/2025	0,07%	0,10	134,55	134,55	134,55	134,55	134	1
02/06/2025	0,41%	0,55	134,45	133,20	133,20	135,80	11K	5
30/05/2025	13,52%	15,95	133,90	132,00	132,00	138,99	158K	13
29/05/2025	-1,63%	-1,95	117,95	118,80	117,95	118,80	198K	6
28/05/2025	3,48%	4,03	119,90	120,50	119,90	120,75	25K	9
22/05/2025	1,06%	1,22	115,87	115,70	115,30	115,87	24K	5
21/05/2025	-1,46%	-1,70	114,65	115,15	114,65	115,20	3K	3
20/05/2025	0,26%	0,30	116,35	116,05	116,05	116,35	813	7
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	-	-	100,26	100,68	98,06	101,23	61K	564

Date,Open,High,Low,Close,Volume
30-Oct-25,135.50,136.68,135.50,136.68,1628
29-Oct-25,135.50,135.95,134.95,134.95,7988
27-Oct-25,142.02,142.02,142.02,142.02,56808
22-Oct-25,139.85,139.94,139.85,139.94,279
21-Oct-25,140.59,142.64,140.59,142.64,845
20-Oct-25,141.00,141.08,140.59,140.59,1691
14-Oct-25,148.60,148.60,148.60,148.60,743
13-Oct-25,149.99,150.29,144.78,144.78,4869
10-Oct-25,153.70,153.70,151.92,151.92,30537
09-Oct-25,150.19,151.95,150.19,151.95,4657
08-Oct-25,151.95,152.25,151.95,152.25,29175
06-Oct-25,147.15,149.00,147.15,149.00,12517
03-Oct-25,149.15,149.15,148.50,148.50,1042
02-Oct-25,147.45,148.65,147.45,148.35,592
01-Oct-25,146.44,147.45,146.44,147.45,21831
29-Sep-25,145.39,146.25,145.39,146.25,874
26-Sep-25,145.00,145.60,145.00,145.60,6965
25-Sep-25,142.00,142.00,142.00,142.00,8662
24-Sep-25,140.23,142.24,140.23,142.24,1979
23-Sep-25,138.79,138.79,138.79,138.79,3330
19-Sep-25,138.74,138.74,138.74,138.74,277
17-Sep-25,140.42,140.42,140.28,140.28,280
16-Sep-25,136.35,137.55,136.35,137.55,273
15-Sep-25,137.90,140.98,137.90,140.00,558
12-Sep-25,137.76,137.76,137.76,137.76,137
11-Sep-25,139.56,140.42,139.56,140.42,279
10-Sep-25,138.86,138.86,138.60,138.60,277
09-Sep-25,137.52,138.04,137.52,138.04,1102
08-Sep-25,139.89,139.89,138.88,138.88,838
05-Sep-25,139.47,140.00,139.47,139.89,6840
04-Sep-25,144.61,144.61,144.61,144.61,144
03-Sep-25,145.14,146.00,144.80,146.00,1747
02-Sep-25,132.86,144.56,132.86,144.45,16601
01-Sep-25,132.98,132.98,132.58,132.58,5451
29-Aug-25,142.85,145.60,133.39,133.39,198939
28-Aug-25,142.42,142.79,142.42,142.79,1426
27-Aug-25,145.04,145.04,144.84,144.84,1305
26-Aug-25,141.96,141.96,141.96,141.96,1419
25-Aug-25,142.24,142.24,142.24,142.24,284
22-Aug-25,143.93,143.93,143.93,143.93,143
20-Aug-25,140.33,140.33,139.80,139.80,2380
19-Aug-25,141.71,141.90,141.71,141.90,283
15-Aug-25,140.31,140.31,140.31,140.31,42093
14-Aug-25,140.85,142.25,140.85,142.25,1409
13-Aug-25,138.65,142.55,138.65,142.55,3386
12-Aug-25,138.60,138.60,138.60,138.60,2074
11-Aug-25,135.67,135.67,135.67,135.67,678
08-Aug-25,135.55,135.55,135.55,135.55,1084
07-Aug-25,137.80,137.80,136.20,136.20,2743
05-Aug-25,140.60,140.60,140.15,140.15,13180
04-Aug-25,140.98,140.98,140.45,140.45,2109
01-Aug-25,140.45,140.98,140.45,140.45,6883
31-Jul-25,144.90,144.90,144.00,144.00,4486
30-Jul-25,144.50,144.62,143.36,144.62,60931
29-Jul-25,144.50,144.50,142.65,142.65,3025
28-Jul-25,144.15,145.00,144.15,145.00,3912
25-Jul-25,140.42,142.90,140.42,142.90,5828
23-Jul-25,139.35,140.50,139.35,140.00,6440
22-Jul-25,138.50,140.35,138.50,139.86,17368
21-Jul-25,137.62,137.62,137.62,137.62,137
18-Jul-25,136.45,136.45,135.50,135.50,7225
17-Jul-25,134.90,136.26,134.90,136.26,111663
15-Jul-25,131.87,131.87,131.87,131.87,4879
14-Jul-25,133.25,133.28,133.25,133.28,13059
11-Jul-25,132.30,132.30,132.30,132.30,132
10-Jul-25,133.70,134.10,133.25,134.10,15628
09-Jul-25,129.55,129.96,129.55,129.96,28461
08-Jul-25,131.19,131.19,130.90,130.90,1311
07-Jul-25,130.10,130.10,130.10,130.10,650
04-Jul-25,130.42,130.42,130.42,130.42,130
03-Jul-25,129.09,130.20,129.00,130.20,5292
02-Jul-25,128.35,128.35,128.05,128.05,7698
27-Jun-25,125.65,125.85,125.60,125.60,2261
24-Jun-25,130.25,130.25,128.45,128.45,258
23-Jun-25,129.50,130.95,129.50,130.20,7301
17-Jun-25,130.45,130.45,129.05,129.12,4133
16-Jun-25,128.45,128.45,128.45,128.45,2569
12-Jun-25,127.40,127.40,127.40,127.40,637
11-Jun-25,126.06,126.06,126.06,126.06,4412
10-Jun-25,129.95,129.95,128.57,128.85,4135
06-Jun-25,129.95,129.95,129.95,129.95,1039
05-Jun-25,131.30,131.30,130.40,130.40,1697
04-Jun-25,131.30,131.30,131.30,131.30,656
03-Jun-25,134.55,134.55,134.55,134.55,134
02-Jun-25,133.20,135.80,133.20,134.45,10624
30-May-25,132.00,138.99,132.00,133.90,157653
29-May-25,118.80,118.80,117.95,117.95,198368
28-May-25,120.50,120.75,119.90,119.90,25156
22-May-25,115.70,115.87,115.30,115.87,23819
21-May-25,115.15,115.20,114.65,114.65,2528
20-May-25,116.05,116.35,116.05,116.35,813
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

*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