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
17/09/2021	-1,53%	-14,00	901,81	901,81	901,81	901,81	20K	1
16/09/2021	2,12%	18,97	915,81	917,59	915,81	920,26	14K	6
15/09/2021	3,03%	26,38	896,84	896,84	896,84	896,84	14K	1
14/09/2021	-3,17%	-28,46	870,46	870,46	870,46	870,46	20K	1
13/09/2021	-0,69%	-6,21	898,92	898,92	898,92	898,92	22K	1
10/09/2021	-0,63%	-5,73	905,13	905,13	905,13	905,13	14K	1
09/09/2021	0,73%	6,61	910,86	910,86	910,86	910,86	8K	2
08/09/2021	-0,92%	-8,39	904,25	890,91	890,00	904,25	127K	3
03/09/2021	-0,43%	-3,92	912,64	912,64	912,64	912,64	22K	5
02/09/2021	1,59%	14,37	916,56	902,00	902,00	916,56	47K	2
01/09/2021	-1,53%	-14,03	902,19	902,19	902,19	902,19	7K	1

31/08/2021	-0,81%	-7,48	916,22	916,22	916,22	916,22	165K	1
30/08/2021	4,09%	36,30	923,70	929,20	923,70	929,20	83K	4
20/08/2021	-2,38%	-21,60	887,40	887,40	887,40	887,40	9K	1
17/08/2021	7,74%	65,31	909,00	909,00	909,00	909,00	5K	3
27/07/2021	5,75%	45,87	843,69	843,69	843,69	843,69	4K	1
14/07/2021	-2,02%	-16,46	797,82	799,31	797,82	799,31	3K	4
08/07/2021	0,46%	3,75	814,28	804,42	804,42	814,28	58K	2
06/07/2021	0,00%	0,00	810,53	810,53	810,53	810,53	2K	1
02/07/2021	0,10%	0,78	810,53	810,53	810,53	810,53	8K	1
01/07/2021	1,08%	8,69	809,75	809,75	809,75	813,70	2K	3
30/06/2021	5,65%	42,81	801,06	801,06	801,06	801,06	160K	1
22/06/2021	3,71%	27,13	758,25	758,25	758,25	758,25	2K	3
18/06/2021	-1,54%	-11,44	731,12	731,12	731,12	731,12	9K	1
17/06/2021	-5,18%	-40,53	742,56	740,00	740,00	744,12	47K	14
15/06/2021	0,10%	0,77	783,09	779,00	779,00	783,09	5K	3
11/06/2021	1,13%	8,72	782,32	783,86	782,32	783,86	5K	7
10/06/2021	-5,75%	-47,20	773,60	773,60	773,60	773,60	4K	2
08/06/2021	2,60%	20,80	820,80	800,00	800,00	820,80	19K	7
07/06/2021	-4,25%	-35,55	800,00	835,00	800,00	835,00	15K	4
04/06/2021	-5,19%	-45,76	835,55	881,31	834,70	881,31	34K	13
01/06/2021	1,59%	13,81	881,31	881,31	879,57	881,31	6K	7
25/05/2021	0,27%	2,30	867,50	867,50	867,50	867,50	2K	1
21/05/2021	2,31%	19,56	865,20	864,36	864,36	865,20	2K	2
19/05/2021	-5,76%	-51,64	845,64	842,17	838,12	848,25	28K	27
17/05/2021	1,10%	9,72	897,28	897,28	897,28	897,28	4K	1
13/05/2021	-3,94%	-36,44	887,56	887,56	887,56	887,56	4K	1
10/05/2021	2,78%	25,00	924,00	924,00	924,00	924,00	5K	1
06/05/2021	-0,52%	-4,68	899,00	901,00	899,00	901,00	3K	2
05/05/2021	2,95%	25,91	903,68	879,90	879,90	903,68	3K	2
03/05/2021	0,32%	2,79	877,77	877,77	877,77	877,77	4K	1
30/04/2021	-0,64%	-5,60	874,98	874,98	874,98	874,98	874	1
29/04/2021	1,20%	10,48	880,58	880,58	880,58	880,58	4K	1
27/04/2021	-2,43%	-21,68	870,10	877,10	870,10	877,10	2K	2
26/04/2021	3,49%	30,10	891,78	884,10	884,10	891,78	5K	2
20/04/2021	-3,53%	-31,52	861,68	861,68	861,68	861,68	3K	1
19/04/2021	-1,95%	-17,80	893,20	893,20	893,20	893,20	893	1
16/04/2021	-0,42%	-3,87	911,00	911,00	911,00	911,00	2K	1
15/04/2021	-2,32%	-21,73	914,87	905,80	905,80	914,87	17K	2
14/04/2021	0,98%	9,10	936,60	927,50	927,50	936,60	2K	2
12/04/2021	1,45%	13,30	927,50	917,70	917,70	927,50	2K	2
09/04/2021	2,51%	22,39	914,20	914,20	914,20	914,20	3K	1
08/04/2021	-7,61%	-73,49	891,81	890,41	890,41	895,00	12K	4
30/03/2021	1,70%	16,10	965,30	960,00	956,20	965,30	6K	5
29/03/2021	1,30%	12,20	949,20	940,10	940,10	949,20	2K	2
26/03/2021	8,47%	73,20	937,00	932,00	932,00	937,00	2K	2
25/03/2021	0,00%	0,00	863,80	863,80	863,80	863,80	863	1
24/03/2021	4,76%	39,23	863,80	863,80	863,80	863,80	863	1
23/03/2021	-4,12%	-35,43	824,57	824,57	824,57	824,57	2K	1
22/03/2021	-6,52%	-60,03	860,00	861,71	860,00	861,71	2K	2
18/03/2021	3,17%	28,26	920,03	920,03	920,03	920,03	2K	1
17/03/2021	1,11%	9,77	891,77	891,77	891,77	891,77	62K	1
16/03/2021	-0,08%	-0,70	882,00	882,00	882,00	882,00	6K	1
12/03/2021	1,94%	16,80	882,70	875,00	875,00	882,70	38K	2
11/03/2021	0,69%	5,90	865,90	871,50	865,90	871,50	20K	2
09/03/2021	-2,26%	-19,90	860,00	871,88	860,00	871,88	19K	3
08/03/2021	3,21%	27,33	879,90	852,57	852,57	889,00	48K	4
05/03/2021	3,39%	27,97	852,57	852,57	852,57	852,57	11K	1
04/03/2021	-2,16%	-18,17	824,60	823,89	823,89	824,60	290K	7
02/03/2021	-2,75%	-23,83	842,77	842,77	842,77	842,77	8K	1
01/03/2021	1,92%	16,30	866,60	866,60	866,60	866,60	4K	1
24/02/2021	8,78%	68,64	850,30	853,09	850,30	853,09	5K	2
19/02/2021	4,65%	34,76	781,66	781,66	781,66	781,66	24K	1
17/02/2021	10,26%	69,50	746,90	748,50	746,90	748,50	298K	3
13/01/2021	-4,97%	-35,41	677,40	677,40	677,40	677,40	677	1
11/01/2021	2,70%	18,71	712,81	712,81	712,81	712,81	1K	1
08/01/2021	-2,88%	-20,61	694,10	706,41	694,10	706,41	1K	2
07/01/2021	5,10%	34,71	714,71	713,91	713,91	714,71	158K	6
06/01/2021	8,26%	51,91	680,00	697,50	678,00	697,50	285K	33
05/01/2021	5,38%	32,08	628,09	628,09	628,09	628,09	628	1
04/01/2021	-0,32%	-1,89	596,01	596,01	596,01	596,01	119K	1
30/12/2020	-6,61%	-42,29	597,90	595,79	595,79	597,90	2K	2
09/12/2020	1,41%	8,88	640,19	640,19	640,19	640,19	640	1
04/12/2020	3,68%	22,41	631,31	623,65	623,65	631,31	3K	2
03/12/2020	0,68%	4,10	608,90	608,90	608,90	608,90	2K	1
02/12/2020	-1,96%	-12,10	604,80	604,80	604,80	604,80	2K	1
01/12/2020	-4,37%	-28,20	616,90	616,90	616,90	616,90	3K	1
24/11/2020	4,18%	25,90	645,10	645,10	645,10	645,10	645	1
23/11/2020	3,81%	22,70	619,20	619,20	619,20	619,20	619	1
20/11/2020	1,77%	10,40	596,50	593,71	592,50	596,50	56K	5
18/11/2020	3,19%	18,10	586,10	585,10	584,60	588,00	122K	5
16/11/2020	7,65%	40,36	568,00	565,01	565,01	568,00	9K	2
04/11/2020	0,50%	2,64	527,64	529,86	524,00	529,86	211K	4
22/10/2020	-4,76%	-26,25	525,00	525,00	525,00	525,00	1K	1
05/10/2020	4,90%	25,75	551,25	542,41	542,41	551,25	452K	6
02/10/2020	4,16%	21,00	525,50	503,50	503,50	525,50	403K	9
30/09/2020	0,60%	3,00	504,50	504,50	504,50	504,50	5K	1
28/09/2020	4,93%	23,56	501,50	488,42	488,42	501,50	64K	5
16/09/2020	1,48%	6,95	477,94	477,94	477,94	477,94	5K	1
14/09/2020	0,84%	3,93	470,99	470,99	470,99	470,99	5K	1
08/09/2020	-6,77%	-33,94	467,06	464,92	464,92	467,06	186K	2
27/08/2020	0,74%	3,69	501,00	501,00	501,00	501,00	25K	2
17/08/2020	1,03%	5,06	497,31	497,31	497,31	497,31	15K	1
14/08/2020	1,04%	5,06	492,25	492,25	492,25	492,25	25K	1
13/08/2020	-3,67%	-18,56	487,19	487,19	487,19	487,19	54K	2
11/08/2020	0,77%	3,86	505,75	505,75	505,75	505,75	101K	1
10/08/2020	6,63%	31,20	501,89	481,00	481,00	501,89	15K	3
07/08/2020	3,91%	17,69	470,69	465,89	465,89	470,69	9K	2
06/08/2020	1,12%	5,00	453,00	453,00	453,00	453,00	5K	1
05/08/2020	3,64%	15,73	448,00	441,29	441,29	448,00	9K	2
04/08/2020	1,59%	6,77	432,27	432,27	432,27	432,27	4K	1
24/07/2020	0,59%	2,50	425,50	425,50	425,50	425,50	43K	1
23/07/2020	1,93%	8,00	423,00	423,00	423,00	423,00	42K	1
22/07/2020	-3,94%	-17,00	415,00	415,00	415,00	415,00	83K	1
16/07/2020	1,63%	6,92	432,00	432,00	432,00	432,00	43K	1
19/06/2020	2,23%	9,28	425,08	425,08	425,08	425,08	4K	1
18/06/2020	1,58%	6,47	415,80	415,80	415,80	415,80	4K	1
05/06/2020	8,20%	31,03	409,33	403,80	403,80	409,33	8K	2
18/05/2020	9,81%	33,80	378,30	378,30	378,30	378,30	4K	1
15/05/2020	0,20%	0,70	344,50	344,51	344,50	344,51	79K	2
11/05/2020	2,93%	9,80	343,80	343,80	343,80	343,80	7K	1
07/05/2020	3,73%	12,00	334,00	334,00	334,00	334,00	17K	1
06/05/2020	-8,00%	-28,00	322,00	322,00	322,00	322,00	16K	1
30/04/2020	4,48%	15,00	350,00	350,00	350,00	350,00	18K	1
29/04/2020	3,72%	12,00	335,00	339,00	335,00	339,00	34K	2
28/04/2020	37,02%	87,26	323,00	320,00	320,00	323,00	193K	3
25/03/2020	30,82%	55,54	235,74	235,74	235,74	235,74	47K	1
19/03/2020	-	-	180,20	180,20	180,20	180,20	36K	1

Date,Open,High,Low,Close,Volume
17-Sep-21,901.81,901.81,901.81,901.81,19839
16-Sep-21,917.59,920.26,915.81,915.81,13785
15-Sep-21,896.84,896.84,896.84,896.84,14349
14-Sep-21,870.46,870.46,870.46,870.46,20020
13-Sep-21,898.92,898.92,898.92,898.92,21574
10-Sep-21,905.13,905.13,905.13,905.13,14482
09-Sep-21,910.86,910.86,910.86,910.86,8197
08-Sep-21,890.91,904.25,890.00,904.25,126788
03-Sep-21,912.64,912.64,912.64,912.64,21903
02-Sep-21,902.00,916.56,902.00,916.56,47151
01-Sep-21,902.19,902.19,902.19,902.19,7217
31-Aug-21,916.22,916.22,916.22,916.22,164919
30-Aug-21,929.20,929.20,923.70,923.70,83412
20-Aug-21,887.40,887.40,887.40,887.40,8874
17-Aug-21,909.00,909.00,909.00,909.00,4545
27-Jul-21,843.69,843.69,843.69,843.69,4218
14-Jul-21,799.31,799.31,797.82,797.82,3193
08-Jul-21,804.42,814.28,804.42,814.28,58480
06-Jul-21,810.53,810.53,810.53,810.53,1621
02-Jul-21,810.53,810.53,810.53,810.53,8105
01-Jul-21,809.75,813.70,809.75,809.75,2433
30-Jun-21,801.06,801.06,801.06,801.06,160212
22-Jun-21,758.25,758.25,758.25,758.25,2274
18-Jun-21,731.12,731.12,731.12,731.12,8773
17-Jun-21,740.00,744.12,740.00,742.56,46664
15-Jun-21,779.00,783.09,779.00,783.09,5461
11-Jun-21,783.86,783.86,782.32,782.32,5483
10-Jun-21,773.60,773.60,773.60,773.60,3868
08-Jun-21,800.00,820.80,800.00,820.80,19301
07-Jun-21,835.00,835.00,800.00,800.00,14741
04-Jun-21,881.31,881.31,834.70,835.55,34429
01-Jun-21,881.31,881.31,879.57,881.31,6161
25-May-21,867.50,867.50,867.50,867.50,1735
21-May-21,864.36,865.20,864.36,865.20,1729
19-May-21,842.17,848.25,838.12,845.64,27846
17-May-21,897.28,897.28,897.28,897.28,4486
13-May-21,887.56,887.56,887.56,887.56,4437
10-May-21,924.00,924.00,924.00,924.00,4620
06-May-21,901.00,901.00,899.00,899.00,2699
05-May-21,879.90,903.68,879.90,903.68,2687
03-May-21,877.77,877.77,877.77,877.77,3511
30-Apr-21,874.98,874.98,874.98,874.98,874
29-Apr-21,880.58,880.58,880.58,880.58,3522
27-Apr-21,877.10,877.10,870.10,870.10,1747
26-Apr-21,884.10,891.78,884.10,891.78,5343
20-Apr-21,861.68,861.68,861.68,861.68,3446
19-Apr-21,893.20,893.20,893.20,893.20,893
16-Apr-21,911.00,911.00,911.00,911.00,1822
15-Apr-21,905.80,914.87,905.80,914.87,17264
14-Apr-21,927.50,936.60,927.50,936.60,1864
12-Apr-21,917.70,927.50,917.70,927.50,1845
09-Apr-21,914.20,914.20,914.20,914.20,2742
08-Apr-21,890.41,895.00,890.41,891.81,12496
30-Mar-21,960.00,965.30,956.20,965.30,5761
29-Mar-21,940.10,949.20,940.10,949.20,1889
26-Mar-21,932.00,937.00,932.00,937.00,1869
25-Mar-21,863.80,863.80,863.80,863.80,863
24-Mar-21,863.80,863.80,863.80,863.80,863
23-Mar-21,824.57,824.57,824.57,824.57,2473
22-Mar-21,861.71,861.71,860.00,860.00,1721
18-Mar-21,920.03,920.03,920.03,920.03,1840
17-Mar-21,891.77,891.77,891.77,891.77,62423
16-Mar-21,882.00,882.00,882.00,882.00,6174
12-Mar-21,875.00,882.70,875.00,882.70,37648
11-Mar-21,871.50,871.50,865.90,865.90,19977
09-Mar-21,871.88,871.88,860.00,860.00,19156
08-Mar-21,852.57,889.00,852.57,879.90,47569
05-Mar-21,852.57,852.57,852.57,852.57,11083
04-Mar-21,823.89,824.60,823.89,824.60,290046
02-Mar-21,842.77,842.77,842.77,842.77,8427
01-Mar-21,866.60,866.60,866.60,866.60,4333
24-Feb-21,853.09,853.09,850.30,850.30,5110
19-Feb-21,781.66,781.66,781.66,781.66,24231
17-Feb-21,748.50,748.50,746.90,746.90,298333
13-Jan-21,677.40,677.40,677.40,677.40,677
11-Jan-21,712.81,712.81,712.81,712.81,1425
08-Jan-21,706.41,706.41,694.10,694.10,1400
07-Jan-21,713.91,714.71,713.91,714.71,157937
06-Jan-21,697.50,697.50,678.00,680.00,285213
05-Jan-21,628.09,628.09,628.09,628.09,628
04-Jan-21,596.01,596.01,596.01,596.01,119202
30-Dec-20,595.79,597.90,595.79,597.90,1789
09-Dec-20,640.19,640.19,640.19,640.19,640
04-Dec-20,623.65,631.31,623.65,631.31,2502
03-Dec-20,608.90,608.90,608.90,608.90,2435
02-Dec-20,604.80,604.80,604.80,604.80,1814
01-Dec-20,616.90,616.90,616.90,616.90,3084
24-Nov-20,645.10,645.10,645.10,645.10,645
23-Nov-20,619.20,619.20,619.20,619.20,619
20-Nov-20,593.71,596.50,592.50,596.50,56374
18-Nov-20,585.10,588.00,584.60,586.10,121672
16-Nov-20,565.01,568.00,565.01,568.00,9064
04-Nov-20,529.86,529.86,524.00,527.64,211063
22-Oct-20,525.00,525.00,525.00,525.00,1050
05-Oct-20,542.41,551.25,542.41,551.25,451822
02-Oct-20,503.50,525.50,503.50,525.50,402560
30-Sep-20,504.50,504.50,504.50,504.50,5045
28-Sep-20,488.42,501.50,488.42,501.50,64405
16-Sep-20,477.94,477.94,477.94,477.94,4779
14-Sep-20,470.99,470.99,470.99,470.99,4709
08-Sep-20,464.92,467.06,464.92,467.06,186396
27-Aug-20,501.00,501.00,501.00,501.00,25050
17-Aug-20,497.31,497.31,497.31,497.31,14919
14-Aug-20,492.25,492.25,492.25,492.25,24612
13-Aug-20,487.19,487.19,487.19,487.19,53590
11-Aug-20,505.75,505.75,505.75,505.75,101150
10-Aug-20,481.00,501.89,481.00,501.89,14733
07-Aug-20,465.89,470.69,465.89,470.69,9365
06-Aug-20,453.00,453.00,453.00,453.00,4530
05-Aug-20,441.29,448.00,441.29,448.00,8892
04-Aug-20,432.27,432.27,432.27,432.27,4322
24-Jul-20,425.50,425.50,425.50,425.50,42550
23-Jul-20,423.00,423.00,423.00,423.00,42300
22-Jul-20,415.00,415.00,415.00,415.00,83000
16-Jul-20,432.00,432.00,432.00,432.00,43200
19-Jun-20,425.08,425.08,425.08,425.08,4250
18-Jun-20,415.80,415.80,415.80,415.80,4158
05-Jun-20,403.80,409.33,403.80,409.33,8131
18-May-20,378.30,378.30,378.30,378.30,3783
15-May-20,344.51,344.51,344.50,344.50,79237
11-May-20,343.80,343.80,343.80,343.80,6876
07-May-20,334.00,334.00,334.00,334.00,16700
06-May-20,322.00,322.00,322.00,322.00,16100
30-Apr-20,350.00,350.00,350.00,350.00,17500
29-Apr-20,339.00,339.00,335.00,335.00,33700
28-Apr-20,320.00,323.00,320.00,323.00,192600
25-Mar-20,235.74,235.74,235.74,235.74,47148
19-Mar-20,180.20,180.20,180.20,180.20,36040

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1RI34

cotações, gráficos e mais...