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
18/02/2026	2,84%	4,96	179,74	179,74	179,74	179,74	3K	1
12/02/2026	-3,82%	-6,94	174,78	175,82	174,78	175,82	3K	3
09/02/2026	1,00%	1,80	181,72	181,32	181,32	181,72	2K	2
06/02/2026	0,56%	1,00	179,92	178,92	178,92	179,92	538	2
04/02/2026	2,05%	3,60	178,92	179,25	178,92	179,25	3K	3
03/02/2026	0,46%	0,80	175,32	175,52	175,32	175,52	701	2
02/02/2026	5,13%	8,52	174,52	174,65	174,52	174,65	523	2

30/01/2026	0,00%	0,00	166,00	164,24	164,24	166,00	5K	2
29/01/2026	-0,59%	-0,98	166,00	165,32	165,32	166,00	497	2
28/01/2026	-1,73%	-2,94	166,98	168,72	166,98	168,72	2K	5
27/01/2026	-2,75%	-4,80	169,92	173,98	169,92	173,98	1K	3
26/01/2026	-4,12%	-7,51	174,72	175,77	174,72	175,77	2K	4
23/01/2026	0,94%	1,69	182,23	182,23	182,23	182,23	911	1
22/01/2026	-0,80%	-1,46	180,54	181,00	180,54	181,00	723	2
21/01/2026	1,18%	2,12	182,00	182,18	182,00	182,18	9K	4
20/01/2026	0,89%	1,59	179,88	179,88	179,88	179,88	179	1
16/01/2026	-0,26%	-0,46	178,29	178,75	177,10	178,75	268K	6
15/01/2026	0,92%	1,63	178,75	178,82	178,75	178,82	4K	2
12/01/2026	0,33%	0,59	177,12	177,62	177,12	178,02	4K	7
08/01/2026	0,33%	0,58	176,53	176,53	176,53	176,53	71K	1
07/01/2026	0,74%	1,30	175,95	176,29	175,95	176,29	7K	2
06/01/2026	2,04%	3,50	174,65	173,63	173,63	174,65	106K	4
05/01/2026	2,72%	4,53	171,15	169,92	169,92	171,15	101K	4
30/12/2025	-1,42%	-2,40	166,62	167,86	166,62	167,86	5K	2
29/12/2025	1,09%	1,83	169,02	169,02	169,02	169,02	676	2
23/12/2025	-2,14%	-3,65	167,19	167,42	167,19	167,42	2K	2
22/12/2025	3,56%	5,88	170,84	170,84	170,84	170,84	170	1
19/12/2025	3,41%	5,44	164,96	164,62	164,62	166,99	6K	4
16/12/2025	-0,11%	-0,18	159,52	161,27	159,52	161,27	482	2
15/12/2025	-0,07%	-0,11	159,70	159,70	159,70	159,70	319	1
11/12/2025	-2,57%	-4,21	159,81	160,39	159,81	160,39	2K	2
09/12/2025	2,51%	4,02	164,02	164,02	164,02	164,02	328	1
08/12/2025	-2,66%	-4,37	160,00	162,93	157,60	162,93	10K	9
05/12/2025	12,85%	18,72	164,37	150,01	150,01	164,37	126K	19
02/12/2025	-0,82%	-1,21	145,65	145,64	145,37	145,65	1K	3
01/12/2025	2,41%	3,46	146,86	147,50	146,86	148,60	589	3
26/11/2025	2,71%	3,78	143,40	142,58	142,58	143,40	3K	4
21/11/2025	5,17%	6,86	139,62	132,83	132,83	141,05	12K	7
19/11/2025	-1,91%	-2,59	132,76	133,12	132,58	133,12	5K	5
18/11/2025	-0,13%	-0,17	135,35	135,35	135,35	135,35	135	1
17/11/2025	-3,01%	-4,20	135,52	136,92	135,11	139,48	4K	5
14/11/2025	-1,69%	-2,40	139,72	139,59	139,59	139,72	4K	2
13/11/2025	0,63%	0,89	142,12	142,61	142,12	142,61	853	2
12/11/2025	3,47%	4,74	141,23	136,73	136,73	141,55	14K	4
07/11/2025	-2,99%	-4,21	136,49	137,36	136,49	137,36	2K	3
05/11/2025	1,59%	2,20	140,70	141,00	140,70	141,00	704	2
04/11/2025	1,33%	1,82	138,50	138,50	138,50	138,50	10K	1
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	-	-	117,95	118,80	117,95	118,80	198K	6

Date,Open,High,Low,Close,Volume
18-Feb-26,179.74,179.74,179.74,179.74,2696
12-Feb-26,175.82,175.82,174.78,174.78,2626
09-Feb-26,181.32,181.72,181.32,181.72,1816
06-Feb-26,178.92,179.92,178.92,179.92,538
04-Feb-26,179.25,179.25,178.92,178.92,2505
03-Feb-26,175.52,175.52,175.32,175.32,701
02-Feb-26,174.65,174.65,174.52,174.52,523
30-Jan-26,164.24,166.00,164.24,166.00,5476
29-Jan-26,165.32,166.00,165.32,166.00,497
28-Jan-26,168.72,168.72,166.98,166.98,2344
27-Jan-26,173.98,173.98,169.92,169.92,1029
26-Jan-26,175.77,175.77,174.72,174.72,2448
23-Jan-26,182.23,182.23,182.23,182.23,911
22-Jan-26,181.00,181.00,180.54,180.54,723
21-Jan-26,182.18,182.18,182.00,182.00,9282
20-Jan-26,179.88,179.88,179.88,179.88,179
16-Jan-26,178.75,178.75,177.10,178.29,268260
15-Jan-26,178.82,178.82,178.75,178.75,3575
12-Jan-26,177.62,178.02,177.12,177.12,3549
08-Jan-26,176.53,176.53,176.53,176.53,70612
07-Jan-26,176.29,176.29,175.95,175.95,7403
06-Jan-26,173.63,174.65,173.63,174.65,106179
05-Jan-26,169.92,171.15,169.92,171.15,101141
30-Dec-25,167.86,167.86,166.62,166.62,5023
29-Dec-25,169.02,169.02,169.02,169.02,676
23-Dec-25,167.42,167.42,167.19,167.19,2006
22-Dec-25,170.84,170.84,170.84,170.84,170
19-Dec-25,164.62,166.99,164.62,164.96,6130
16-Dec-25,161.27,161.27,159.52,159.52,482
15-Dec-25,159.70,159.70,159.70,159.70,319
11-Dec-25,160.39,160.39,159.81,159.81,1758
09-Dec-25,164.02,164.02,164.02,164.02,328
08-Dec-25,162.93,162.93,157.60,160.00,10311
05-Dec-25,150.01,164.37,150.01,164.37,125670
02-Dec-25,145.64,145.65,145.37,145.65,1019
01-Dec-25,147.50,148.60,146.86,146.86,589
26-Nov-25,142.58,143.40,142.58,143.40,3427
21-Nov-25,132.83,141.05,132.83,139.62,11533
19-Nov-25,133.12,133.12,132.58,132.76,5041
18-Nov-25,135.35,135.35,135.35,135.35,135
17-Nov-25,136.92,139.48,135.11,135.52,3813
14-Nov-25,139.59,139.72,139.59,139.72,4189
13-Nov-25,142.61,142.61,142.12,142.12,853
12-Nov-25,136.73,141.55,136.73,141.23,14086
07-Nov-25,137.36,137.36,136.49,136.49,2325
05-Nov-25,141.00,141.00,140.70,140.70,704
04-Nov-25,138.50,138.50,138.50,138.50,10110
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

*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