Cotação atual, histórico e gráfico do papel: U1RI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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