Cotação atual, histórico e gráfico do papel: U1RI34

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 U1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	-1,44%	-3,06	210,14	213,20	210,14	213,20	8K	3
06/08/2026	0,02%	0,04	213,20	213,20	213,20	213,20	2K	1
05/08/2026	1,12%	2,37	213,16	212,10	212,10	213,16	4K	3
04/08/2026	7,82%	15,28	210,79	209,21	209,21	210,79	3K	3
31/07/2026	1,67%	3,22	195,51	195,51	195,51	195,51	2K	1
30/07/2026	-0,89%	-1,73	192,29	192,29	192,29	192,29	2K	1
29/07/2026	-3,96%	-8,00	194,02	202,02	194,02	202,02	4K	2
28/07/2026	-1,74%	-3,58	202,02	207,69	202,02	207,69	2K	2
24/07/2026	-0,55%	-1,13	205,60	205,78	205,60	205,78	3K	2
23/07/2026	13,04%	23,85	206,73	198,00	198,00	212,10	394K	12
21/07/2026	-0,78%	-1,44	182,88	182,89	182,88	182,89	2K	2
20/07/2026	-2,99%	-5,69	184,32	184,32	184,32	184,32	1K	1
17/07/2026	-0,26%	-0,49	190,01	190,01	190,01	190,01	1K	1
15/07/2026	-1,40%	-2,71	190,50	190,55	190,50	190,55	381	2
14/07/2026	-2,91%	-5,80	193,21	195,50	193,21	195,50	4K	4
13/07/2026	0,10%	0,20	199,01	199,01	199,01	199,01	796	1
09/07/2026	1,02%	2,01	198,81	198,81	198,81	198,81	795	1
08/07/2026	1,86%	3,60	196,80	194,87	194,87	196,80	2K	2
07/07/2026	-3,78%	-7,60	193,20	193,20	193,20	193,20	3K	1
06/07/2026	0,04%	0,09	200,80	200,95	200,80	200,95	1K	2
03/07/2026	-1,27%	-2,58	200,71	200,71	200,71	200,71	1K	1
02/07/2026	-2,01%	-4,16	203,29	204,43	203,29	204,43	1K	2
30/06/2026	0,59%	1,22	207,45	207,45	207,45	207,45	207	1
29/06/2026	-1,61%	-3,38	206,23	206,23	206,23	206,23	2K	1
25/06/2026	4,49%	9,01	209,61	209,61	209,61	209,61	1K	1
24/06/2026	1,93%	3,80	200,60	200,60	200,60	200,60	3K	1
23/06/2026	-1,11%	-2,20	196,80	194,80	194,80	196,80	5K	2
22/06/2026	-0,25%	-0,50	199,00	199,50	199,00	199,50	2K	2
18/06/2026	3,38%	6,53	199,50	200,07	199,50	200,08	3K	3
17/06/2026	-1,90%	-3,74	192,97	192,97	192,97	192,97	578	1
15/06/2026	1,81%	3,50	196,71	196,71	196,71	196,71	196	1
12/06/2026	-0,82%	-1,60	193,21	194,79	193,21	194,79	2K	2
11/06/2026	-1,32%	-2,60	194,81	194,63	194,63	194,81	1K	2
10/06/2026	-2,36%	-4,78	197,41	197,41	197,41	197,41	2K	2
09/06/2026	4,22%	8,19	202,19	202,19	202,19	202,19	4K	1
05/06/2026	0,82%	1,57	194,00	192,43	192,43	196,01	3K	3
03/06/2026	7,93%	14,14	192,43	191,53	191,53	192,43	7K	3
02/06/2026	0,06%	0,10	178,29	178,29	178,29	178,29	178	1
01/06/2026	0,80%	1,42	178,19	175,49	175,49	178,19	710	2
28/05/2026	3,19%	5,46	176,77	177,57	175,83	178,21	10K	6
26/05/2026	1,69%	2,84	171,31	171,31	171,31	171,31	2K	1
25/05/2026	0,00%	0,00	168,47	168,47	168,47	168,47	168	1
22/05/2026	1,60%	2,65	168,47	168,74	168,47	169,19	93K	5
21/05/2026	0,50%	0,82	165,82	165,82	165,82	165,82	661	4
20/05/2026	-1,57%	-2,63	165,00	168,50	165,00	168,50	2K	7
19/05/2026	-0,71%	-1,20	167,63	168,93	167,63	168,93	1K	2
18/05/2026	-3,47%	-6,07	168,83	174,90	168,83	174,90	6K	5
15/05/2026	3,08%	5,23	174,90	174,90	174,90	174,90	17K	1
14/05/2026	0,05%	0,08	169,67	169,67	169,67	169,67	2K	6
13/05/2026	4,16%	6,77	169,59	169,59	169,59	169,59	508	1
08/05/2026	-1,06%	-1,74	162,82	165,61	162,82	165,61	13K	4
07/05/2026	-2,52%	-4,25	164,56	169,51	164,56	169,51	10K	4
06/05/2026	3,04%	4,98	168,81	168,81	168,81	168,81	1K	1
05/05/2026	0,39%	0,63	163,83	165,28	163,83	165,38	11K	3
04/05/2026	-3,72%	-6,31	163,20	166,93	163,20	166,93	4K	3
30/04/2026	-0,38%	-0,65	169,51	169,96	169,51	169,96	678	2
29/04/2026	-0,21%	-0,36	170,16	170,16	170,16	170,16	3K	1
28/04/2026	0,60%	1,02	170,52	170,36	170,36	170,52	7K	2
27/04/2026	-2,11%	-3,66	169,50	169,50	169,50	169,50	3K	1
24/04/2026	-1,61%	-2,84	173,16	172,27	172,27	173,16	12K	2
23/04/2026	22,67%	32,52	176,00	176,00	176,00	176,00	5K	1
22/04/2026	-1,05%	-1,52	143,48	145,00	143,35	145,00	16K	4
20/04/2026	2,54%	3,59	145,00	140,48	140,48	145,00	3K	3
17/04/2026	2,10%	2,91	141,41	141,41	141,41	141,41	5K	1
16/04/2026	1,10%	1,51	138,50	138,50	138,50	138,50	12K	1
15/04/2026	-0,06%	-0,08	136,99	135,96	135,96	136,99	3K	2
14/04/2026	-0,90%	-1,25	137,07	137,97	137,06	137,97	11K	5
13/04/2026	-0,19%	-0,27	138,32	138,58	138,32	138,58	23K	2
10/04/2026	0,70%	0,96	138,59	138,57	138,57	138,60	30K	3
09/04/2026	-1,09%	-1,52	137,63	137,63	137,63	137,63	688	1
08/04/2026	3,31%	4,46	139,15	139,15	139,15	139,15	974	1
07/04/2026	-0,49%	-0,67	134,69	134,81	134,69	134,81	4K	2
06/04/2026	1,55%	2,07	135,36	135,36	135,36	135,36	135	1
02/04/2026	-0,94%	-1,26	133,29	133,29	133,29	133,29	266	1
01/04/2026	-0,21%	-0,28	134,55	135,02	134,55	135,02	1K	2
31/03/2026	0,74%	0,99	134,83	134,83	134,83	134,83	1K	1
30/03/2026	-3,23%	-4,47	133,84	133,84	133,84	133,84	401	1
27/03/2026	-0,70%	-0,98	138,31	139,29	138,31	139,29	277	2
26/03/2026	-0,10%	-0,14	139,29	138,91	138,91	139,29	2K	2
25/03/2026	-0,22%	-0,31	139,43	140,80	139,43	140,80	2K	2
24/03/2026	0,63%	0,88	139,74	139,74	139,74	139,74	2K	1
23/03/2026	3,80%	5,08	138,86	138,05	138,05	138,86	415	2
20/03/2026	-1,48%	-2,01	133,78	135,80	133,78	135,80	3K	2
19/03/2026	-0,01%	-0,02	135,79	135,79	135,79	135,79	814	1
18/03/2026	-1,71%	-2,36	135,81	135,81	135,81	135,81	1K	1
17/03/2026	-0,60%	-0,84	138,17	138,17	138,17	138,17	2K	1
16/03/2026	0,09%	0,12	139,01	139,25	139,01	139,25	2K	2
13/03/2026	0,11%	0,15	138,89	138,89	138,89	138,89	555	1
12/03/2026	-3,61%	-5,19	138,74	139,85	138,74	139,85	2K	3
11/03/2026	0,27%	0,39	143,93	143,93	143,93	143,93	2K	1
10/03/2026	-3,25%	-4,82	143,54	148,36	143,54	148,36	1K	2
09/03/2026	-2,60%	-3,96	148,36	146,71	146,71	149,23	5K	4
06/03/2026	-3,66%	-5,79	152,32	152,32	152,32	152,32	152	1
05/03/2026	0,32%	0,50	158,11	158,72	157,71	158,72	2K	3
04/03/2026	0,06%	0,10	157,61	157,61	157,61	157,61	472	1
03/03/2026	4,69%	7,05	157,51	150,46	150,46	157,51	3K	3
02/03/2026	-1,58%	-2,42	150,46	150,46	150,46	150,46	601	1
27/02/2026	-2,80%	-4,41	152,88	152,88	152,88	152,88	2K	1
26/02/2026	-0,83%	-1,31	157,29	155,54	155,54	157,29	3K	2
25/02/2026	-3,67%	-6,05	158,60	157,88	157,88	158,70	113K	3
24/02/2026	0,89%	1,46	164,65	164,65	164,65	164,65	3K	1
23/02/2026	-2,36%	-3,94	163,19	163,19	163,19	163,19	652	1
20/02/2026	1,17%	1,94	167,13	167,13	167,13	167,13	668	1
19/02/2026	1,31%	2,14	165,19	161,00	161,00	165,19	3K	2
18/02/2026	0,49%	0,80	163,05	164,29	163,05	164,29	6K	3
13/02/2026	-0,58%	-0,94	162,25	162,41	162,24	162,41	811	5
12/02/2026	1,65%	2,65	163,19	160,96	160,96	165,50	6K	6
11/02/2026	-0,95%	-1,54	160,54	162,12	160,54	162,12	4K	5
10/02/2026	0,46%	0,75	162,08	162,08	162,08	162,08	972	3
09/02/2026	-3,37%	-5,62	161,33	167,05	161,33	167,05	4K	3
06/02/2026	6,26%	9,83	166,95	166,13	166,13	167,04	9K	3
05/02/2026	-0,90%	-1,43	157,12	158,65	157,12	158,65	1K	2
04/02/2026	7,67%	11,30	158,55	153,17	153,17	158,55	5K	5
03/02/2026	-0,53%	-0,78	147,25	144,35	144,35	147,25	202K	4
02/02/2026	1,42%	2,07	148,03	145,83	145,20	148,49	2K	5
30/01/2026	2,39%	3,41	145,96	147,59	145,70	148,00	10K	10
29/01/2026	-15,13%	-25,42	142,55	152,99	141,00	152,99	24K	8
28/01/2026	-0,70%	-1,18	167,97	167,72	167,72	168,35	16K	4
27/01/2026	-1,69%	-2,90	169,15	172,05	169,15	172,05	1K	2
26/01/2026	-0,75%	-1,30	172,05	173,45	172,05	173,45	1K	2
23/01/2026	-3,98%	-7,19	173,35	173,35	173,35	173,35	1K	1
22/01/2026	0,76%	1,37	180,54	181,27	180,01	181,27	31K	4
21/01/2026	3,58%	6,19	179,17	176,40	176,40	179,17	2K	2
20/01/2026	-2,70%	-4,80	172,98	174,66	172,98	174,66	869	2
19/01/2026	0,44%	0,78	177,78	189,49	177,78	189,49	367	2
16/01/2026	0,04%	0,07	177,00	179,50	177,00	179,50	2K	3
15/01/2026	0,09%	0,16	176,93	176,87	176,87	176,93	3K	2
14/01/2026	-2,18%	-3,94	176,77	180,47	176,77	180,47	16K	4
13/01/2026	-0,31%	-0,57	180,71	181,28	180,71	181,28	3K	2
12/01/2026	-0,08%	-0,15	181,28	180,01	180,01	181,44	3K	3
09/01/2026	2,42%	4,28	181,43	179,62	179,62	181,43	27K	3
08/01/2026	3,90%	6,65	177,15	170,60	170,60	177,15	8K	4
07/01/2026	-0,40%	-0,69	170,50	171,29	170,50	171,29	682	2
06/01/2026	-	-	171,19	170,00	169,32	171,19	26K	5

Date,Open,High,Low,Close,Volume
07-Aug-26,213.20,213.20,210.14,210.14,7997
06-Aug-26,213.20,213.20,213.20,213.20,2132
05-Aug-26,212.10,213.16,212.10,213.16,3834
04-Aug-26,209.21,210.79,209.21,210.79,2527
31-Jul-26,195.51,195.51,195.51,195.51,1955
30-Jul-26,192.29,192.29,192.29,192.29,1538
29-Jul-26,202.02,202.02,194.02,194.02,3694
28-Jul-26,207.69,207.69,202.02,202.02,2429
24-Jul-26,205.78,205.78,205.60,205.60,2672
23-Jul-26,198.00,212.10,198.00,206.73,394087
21-Jul-26,182.89,182.89,182.88,182.88,2194
20-Jul-26,184.32,184.32,184.32,184.32,1105
17-Jul-26,190.01,190.01,190.01,190.01,1140
15-Jul-26,190.55,190.55,190.50,190.50,381
14-Jul-26,195.50,195.50,193.21,193.21,4256
13-Jul-26,199.01,199.01,199.01,199.01,796
09-Jul-26,198.81,198.81,198.81,198.81,795
08-Jul-26,194.87,196.80,194.87,196.80,2159
07-Jul-26,193.20,193.20,193.20,193.20,2898
06-Jul-26,200.95,200.95,200.80,200.80,1204
03-Jul-26,200.71,200.71,200.71,200.71,1003
02-Jul-26,204.43,204.43,203.29,203.29,1424
30-Jun-26,207.45,207.45,207.45,207.45,207
29-Jun-26,206.23,206.23,206.23,206.23,2062
25-Jun-26,209.61,209.61,209.61,209.61,1257
24-Jun-26,200.60,200.60,200.60,200.60,3209
23-Jun-26,194.80,196.80,194.80,196.80,5269
22-Jun-26,199.50,199.50,199.00,199.00,1791
18-Jun-26,200.07,200.08,199.50,199.50,2995
17-Jun-26,192.97,192.97,192.97,192.97,578
15-Jun-26,196.71,196.71,196.71,196.71,196
12-Jun-26,194.79,194.79,193.21,193.21,1740
11-Jun-26,194.63,194.81,194.63,194.81,1363
10-Jun-26,197.41,197.41,197.41,197.41,1579
09-Jun-26,202.19,202.19,202.19,202.19,3639
05-Jun-26,192.43,196.01,192.43,194.00,3491
03-Jun-26,191.53,192.43,191.53,192.43,7296
02-Jun-26,178.29,178.29,178.29,178.29,178
01-Jun-26,175.49,178.19,175.49,178.19,710
28-May-26,177.57,178.21,175.83,176.77,10297
26-May-26,171.31,171.31,171.31,171.31,1884
25-May-26,168.47,168.47,168.47,168.47,168
22-May-26,168.74,169.19,168.47,168.47,93390
21-May-26,165.82,165.82,165.82,165.82,661
20-May-26,168.50,168.50,165.00,165.00,2331
19-May-26,168.93,168.93,167.63,167.63,1344
18-May-26,174.90,174.90,168.83,168.83,6437
15-May-26,174.90,174.90,174.90,174.90,17490
14-May-26,169.67,169.67,169.67,169.67,2052
13-May-26,169.59,169.59,169.59,169.59,508
08-May-26,165.61,165.61,162.82,162.82,13047
07-May-26,169.51,169.51,164.56,164.56,10340
06-May-26,168.81,168.81,168.81,168.81,1012
05-May-26,165.28,165.38,163.83,163.83,10905
04-May-26,166.93,166.93,163.20,163.20,3608
30-Apr-26,169.96,169.96,169.51,169.51,678
29-Apr-26,170.16,170.16,170.16,170.16,2892
28-Apr-26,170.36,170.52,170.36,170.52,6991
27-Apr-26,169.50,169.50,169.50,169.50,2542
24-Apr-26,172.27,173.16,172.27,173.16,12260
23-Apr-26,176.00,176.00,176.00,176.00,5280
22-Apr-26,145.00,145.00,143.35,143.48,15502
20-Apr-26,140.48,145.00,140.48,145.00,2963
17-Apr-26,141.41,141.41,141.41,141.41,4949
16-Apr-26,138.50,138.50,138.50,138.50,12049
15-Apr-26,135.96,136.99,135.96,136.99,3286
14-Apr-26,137.97,137.97,137.06,137.07,10976
13-Apr-26,138.58,138.58,138.32,138.32,23104
10-Apr-26,138.57,138.60,138.57,138.59,30208
09-Apr-26,137.63,137.63,137.63,137.63,688
08-Apr-26,139.15,139.15,139.15,139.15,974
07-Apr-26,134.81,134.81,134.69,134.69,3772
06-Apr-26,135.36,135.36,135.36,135.36,135
02-Apr-26,133.29,133.29,133.29,133.29,266
01-Apr-26,135.02,135.02,134.55,134.55,1349
31-Mar-26,134.83,134.83,134.83,134.83,1348
30-Mar-26,133.84,133.84,133.84,133.84,401
27-Mar-26,139.29,139.29,138.31,138.31,277
26-Mar-26,138.91,139.29,138.91,139.29,2088
25-Mar-26,140.80,140.80,139.43,139.43,1820
24-Mar-26,139.74,139.74,139.74,139.74,1956
23-Mar-26,138.05,138.86,138.05,138.86,415
20-Mar-26,135.80,135.80,133.78,133.78,2547
19-Mar-26,135.79,135.79,135.79,135.79,814
18-Mar-26,135.81,135.81,135.81,135.81,1086
17-Mar-26,138.17,138.17,138.17,138.17,1658
16-Mar-26,139.25,139.25,139.01,139.01,1947
13-Mar-26,138.89,138.89,138.89,138.89,555
12-Mar-26,139.85,139.85,138.74,138.74,2231
11-Mar-26,143.93,143.93,143.93,143.93,1727
10-Mar-26,148.36,148.36,143.54,143.54,1296
09-Mar-26,146.71,149.23,146.71,148.36,4899
06-Mar-26,152.32,152.32,152.32,152.32,152
05-Mar-26,158.72,158.72,157.71,158.11,1738
04-Mar-26,157.61,157.61,157.61,157.61,472
03-Mar-26,150.46,157.51,150.46,157.51,2510
02-Mar-26,150.46,150.46,150.46,150.46,601
27-Feb-26,152.88,152.88,152.88,152.88,1681
26-Feb-26,155.54,157.29,155.54,157.29,2514
25-Feb-26,157.88,158.70,157.88,158.60,113212
24-Feb-26,164.65,164.65,164.65,164.65,3293
23-Feb-26,163.19,163.19,163.19,163.19,652
20-Feb-26,167.13,167.13,167.13,167.13,668
19-Feb-26,161.00,165.19,161.00,165.19,3299
18-Feb-26,164.29,164.29,163.05,163.05,5565
13-Feb-26,162.41,162.41,162.24,162.25,811
12-Feb-26,160.96,165.50,160.96,163.19,5855
11-Feb-26,162.12,162.12,160.54,160.54,3873
10-Feb-26,162.08,162.08,162.08,162.08,972
09-Feb-26,167.05,167.05,161.33,161.33,4038
06-Feb-26,166.13,167.04,166.13,166.95,9347
05-Feb-26,158.65,158.65,157.12,157.12,1418
04-Feb-26,153.17,158.55,153.17,158.55,5481
03-Feb-26,144.35,147.25,144.35,147.25,201837
02-Feb-26,145.83,148.49,145.20,148.03,2363
30-Jan-26,147.59,148.00,145.70,145.96,10310
29-Jan-26,152.99,152.99,141.00,142.55,23532
28-Jan-26,167.72,168.35,167.72,167.97,16290
27-Jan-26,172.05,172.05,169.15,169.15,1356
26-Jan-26,173.45,173.45,172.05,172.05,1384
23-Jan-26,173.35,173.35,173.35,173.35,1386
22-Jan-26,181.27,181.27,180.01,180.54,31154
21-Jan-26,176.40,179.17,176.40,179.17,2475
20-Jan-26,174.66,174.66,172.98,172.98,869
19-Jan-26,189.49,189.49,177.78,177.78,367
16-Jan-26,179.50,179.50,177.00,177.00,2146
15-Jan-26,176.87,176.93,176.87,176.93,3184
14-Jan-26,180.47,180.47,176.77,176.77,15605
13-Jan-26,181.28,181.28,180.71,180.71,2891
12-Jan-26,180.01,181.44,180.01,181.28,2530
09-Jan-26,179.62,181.43,179.62,181.43,27496
08-Jan-26,170.60,177.15,170.60,177.15,8472
07-Jan-26,171.29,171.29,170.50,170.50,682
06-Jan-26,170.00,171.19,169.32,171.19,26350

*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: U1RI34