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
27/10/2025	-2,15%	-3,79	172,79	176,20	169,94	176,20	1M	45
24/10/2025	0,26%	0,46	176,58	177,64	175,74	179,63	50K	243
23/10/2025	-8,71%	-16,81	176,12	185,50	175,93	189,23	410K	38
22/10/2025	-0,28%	-0,54	192,93	193,47	191,33	194,36	21K	70
21/10/2025	1,11%	2,13	193,47	191,88	191,33	195,32	9K	42
20/10/2025	1,33%	2,52	191,34	188,68	188,68	192,84	19K	92
17/10/2025	-3,66%	-7,18	188,82	195,58	188,82	195,58	65K	217

16/10/2025	0,26%	0,50	196,00	199,44	195,60	199,60	410K	27
15/10/2025	-0,20%	-0,39	195,50	196,00	194,60	197,76	3K	14
14/10/2025	3,10%	5,89	195,89	190,00	189,20	195,89	634K	204
13/10/2025	1,47%	2,76	190,00	189,43	188,86	190,00	26K	3
10/10/2025	-0,55%	-1,04	187,24	190,01	187,24	192,75	37K	59
09/10/2025	1,61%	2,99	188,28	190,02	187,90	191,43	8K	21
08/10/2025	-1,70%	-3,20	185,29	188,16	185,29	192,14	46K	61
07/10/2025	1,43%	2,66	188,49	189,90	188,10	191,11	20K	77
06/10/2025	-0,99%	-1,85	185,83	187,68	184,12	188,02	254K	178
03/10/2025	1,22%	2,27	187,68	194,68	186,78	194,68	63K	248
02/10/2025	0,99%	1,81	185,41	185,41	185,41	185,41	7K	1
01/10/2025	1,90%	3,42	183,60	183,06	181,62	184,68	270K	1.208
30/09/2025	1,01%	1,80	180,18	179,64	178,74	180,72	13K	38
29/09/2025	-1,20%	-2,16	178,38	179,82	178,20	181,08	20K	93
26/09/2025	1,72%	3,06	180,54	178,38	178,38	181,44	16K	81
25/09/2025	-0,40%	-0,72	177,48	175,14	175,14	177,48	12K	21
24/09/2025	-0,54%	-0,97	178,20	180,54	178,02	181,26	10K	41
23/09/2025	-0,96%	-1,73	179,17	181,83	179,17	184,30	15K	15
22/09/2025	1,41%	2,52	180,90	179,52	178,92	181,26	9K	50
19/09/2025	-1,10%	-1,98	178,38	179,46	178,38	179,64	9K	29
18/09/2025	2,85%	4,99	180,36	178,38	178,38	181,44	16K	75
17/09/2025	-3,25%	-5,89	175,37	181,07	175,37	182,78	30K	88
16/09/2025	1,31%	2,34	181,26	180,55	177,66	181,26	21K	78
15/09/2025	-0,77%	-1,39	178,92	180,36	178,92	182,18	14K	49
12/09/2025	-1,89%	-3,47	180,31	184,32	180,00	184,32	14K	48
11/09/2025	0,29%	0,54	183,78	181,18	181,18	186,48	31K	125
10/09/2025	-0,03%	-0,06	183,24	183,96	181,98	185,40	51K	88
09/09/2025	-2,85%	-5,37	183,30	184,68	180,96	186,20	16K	60
08/09/2025	1,22%	2,28	188,67	188,48	186,77	188,67	19K	41
05/09/2025	-0,84%	-1,57	186,39	187,91	184,32	188,10	24K	66
04/09/2025	2,21%	4,06	187,96	187,29	186,25	187,96	13K	53
03/09/2025	-1,17%	-2,18	183,90	186,08	183,90	186,72	3K	4
02/09/2025	0,83%	1,54	186,08	185,71	183,17	187,08	311K	962
01/09/2025	0,05%	0,10	184,54	184,54	184,54	184,54	553	1
29/08/2025	-0,13%	-0,24	184,44	184,77	183,36	185,56	14K	41
28/08/2025	1,08%	1,98	184,68	184,86	183,53	185,76	19K	61
27/08/2025	-0,39%	-0,72	182,70	183,32	182,52	184,50	13K	62
26/08/2025	0,49%	0,89	183,42	179,94	179,86	184,32	59K	244
25/08/2025	1,26%	2,27	182,53	181,02	180,37	182,53	17K	87
22/08/2025	2,22%	3,91	180,26	174,03	174,03	181,65	194K	41
21/08/2025	-0,03%	-0,05	176,35	175,39	173,45	176,35	12K	66
20/08/2025	-1,51%	-2,70	176,40	177,37	173,13	177,37	16K	41
19/08/2025	0,71%	1,26	179,10	179,64	178,38	181,72	12K	49
18/08/2025	0,82%	1,44	177,84	175,65	175,18	178,02	33K	101
15/08/2025	-1,10%	-1,97	176,40	175,77	175,19	177,02	36K	66
14/08/2025	0,22%	0,40	178,37	176,40	176,40	178,89	3K	8
13/08/2025	-0,02%	-0,03	177,97	177,76	176,30	178,65	167K	76
12/08/2025	5,98%	10,04	178,00	171,95	170,00	178,00	54K	139
11/08/2025	1,01%	1,68	167,96	166,38	165,58	170,00	14K	29
08/08/2025	0,22%	0,36	166,28	166,32	164,75	167,51	177K	73
07/08/2025	-1,90%	-3,22	165,92	169,20	165,75	169,20	91K	72
06/08/2025	-0,80%	-1,36	169,14	170,50	166,87	170,50	24K	94
05/08/2025	-0,36%	-0,61	170,50	170,68	167,96	173,23	114K	83
04/08/2025	0,84%	1,42	171,11	169,69	169,69	171,11	3K	4
01/08/2025	-4,19%	-7,43	169,69	177,12	166,14	177,12	322K	1.308
31/07/2025	1,41%	2,47	177,12	176,76	173,75	177,96	9K	51
30/07/2025	-0,01%	-0,02	174,65	177,12	174,65	177,80	16K	23
29/07/2025	-2,22%	-3,97	174,67	180,55	174,67	180,72	47K	52
28/07/2025	1,33%	2,35	178,64	178,74	178,35	180,54	27K	93
25/07/2025	2,78%	4,77	176,29	171,19	170,00	176,80	289K	32
24/07/2025	7,96%	12,64	171,52	168,18	167,90	172,21	19K	38
23/07/2025	0,68%	1,08	158,88	158,24	157,92	160,32	92K	111
22/07/2025	2,38%	3,67	157,80	155,82	155,10	158,25	96K	62
21/07/2025	-4,50%	-7,26	154,13	161,30	154,13	161,84	443K	42
18/07/2025	0,26%	0,42	161,39	161,92	159,68	161,92	21K	75
17/07/2025	-2,54%	-4,19	160,97	163,52	160,97	163,52	9K	38
16/07/2025	4,37%	6,92	165,16	159,52	155,04	165,16	38K	59
15/07/2025	-2,23%	-3,61	158,24	160,80	158,24	162,12	28K	26
14/07/2025	0,65%	1,05	161,85	160,80	159,47	161,85	90K	42
11/07/2025	-0,53%	-0,86	160,80	161,12	160,65	162,72	23K	91
10/07/2025	1,96%	3,11	161,66	159,93	159,26	163,50	55K	322
09/07/2025	3,01%	4,64	158,55	153,60	153,60	158,55	30K	53
08/07/2025	0,69%	1,06	153,91	153,75	153,75	156,13	11K	38
07/07/2025	1,98%	2,97	152,85	153,62	151,52	154,64	100K	209
03/07/2025	-2,99%	-4,62	149,88	153,20	149,88	154,49	285K	93
02/07/2025	2,49%	3,76	154,50	151,07	151,07	154,50	7K	7
01/07/2025	2,02%	2,99	150,74	145,56	144,92	152,02	314K	1.135
27/06/2025	1,91%	2,77	147,75	147,80	147,00	148,46	7K	26
26/06/2025	-0,45%	-0,65	144,98	144,40	143,85	145,70	54K	183
25/06/2025	-0,58%	-0,85	145,63	146,45	145,45	146,95	89K	261
24/06/2025	4,99%	6,96	146,48	142,93	141,09	146,48	16K	46
23/06/2025	-0,01%	-0,01	139,52	139,61	136,64	140,27	44K	140
20/06/2025	0,78%	1,08	139,53	141,36	137,90	141,36	38K	171
18/06/2025	1,64%	2,23	138,45	137,19	137,19	139,36	19K	70
17/06/2025	1,49%	2,00	136,22	136,00	135,83	138,78	12K	68
16/06/2025	-1,70%	-2,32	134,22	139,86	134,22	139,86	12K	65
13/06/2025	-3,89%	-5,52	136,54	138,90	136,54	139,13	5K	10
12/06/2025	0,11%	0,16	142,06	140,00	138,93	142,40	12K	75
11/06/2025	0,28%	0,40	141,90	142,18	141,32	143,40	1M	40
10/06/2025	0,70%	0,98	141,50	141,26	140,42	142,15	8K	59
09/06/2025	0,41%	0,57	140,52	141,26	140,52	142,58	16K	107
06/06/2025	0,09%	0,13	139,95	141,70	139,95	142,65	16K	106
05/06/2025	-1,28%	-1,82	139,82	142,50	138,38	142,50	15K	74
04/06/2025	0,43%	0,61	141,64	141,50	140,11	142,03	660K	177
03/06/2025	0,43%	0,61	141,03	142,28	140,87	142,60	18K	37
02/06/2025	-3,31%	-4,80	140,42	144,20	138,64	144,20	3M	1.249
30/05/2025	0,77%	1,11	145,22	145,22	145,22	145,22	12K	1
29/05/2025	0,78%	1,11	144,11	145,08	143,34	145,08	57K	7
28/05/2025	-1,30%	-1,89	143,00	145,30	143,00	145,90	14K	10
27/05/2025	4,13%	5,75	144,89	144,89	144,89	144,89	8K	1
26/05/2025	-2,35%	-3,35	139,14	140,34	139,14	140,34	28K	4
23/05/2025	0,47%	0,67	142,49	142,42	142,42	142,49	17K	3
22/05/2025	0,33%	0,47	141,82	141,82	141,82	141,82	8K	1
21/05/2025	-1,97%	-2,84	141,35	141,35	141,35	141,35	3K	1
20/05/2025	-1,44%	-2,11	144,19	145,35	144,19	145,51	15K	4
19/05/2025	-0,02%	-0,03	146,30	145,98	145,11	146,30	38K	7
16/05/2025	0,38%	0,56	146,33	146,36	146,32	146,36	13K	3
15/05/2025	2,48%	3,53	145,77	141,77	141,77	145,77	6K	2
14/05/2025	-2,54%	-3,71	142,24	142,24	142,24	142,24	4K	1
13/05/2025	1,16%	1,67	145,95	146,09	145,95	146,09	1K	4
12/05/2025	6,31%	8,57	144,28	136,50	136,50	144,28	1K	7
09/05/2025	-0,43%	-0,58	135,71	135,71	135,71	135,71	1K	1
08/05/2025	1,11%	1,49	136,29	134,78	134,78	136,29	5K	3
07/05/2025	1,28%	1,71	134,80	134,34	134,34	134,80	269	2
06/05/2025	-0,92%	-1,23	133,09	132,43	132,43	133,09	42K	2
05/05/2025	0,56%	0,75	134,32	133,70	133,70	134,32	30K	2
02/05/2025	5,31%	6,74	133,57	131,80	131,80	135,35	3M	75
30/04/2025	0,05%	0,06	126,83	127,00	126,41	127,00	886	3
29/04/2025	-0,17%	-0,22	126,77	126,24	126,24	126,77	16K	3
28/04/2025	-1,00%	-1,28	126,99	126,81	126,81	126,99	38K	2
25/04/2025	-3,45%	-4,58	128,27	132,85	128,27	132,85	9K	4
24/04/2025	10,78%	12,93	132,85	132,59	132,59	132,85	1K	2
23/04/2025	1,31%	1,55	119,92	120,51	119,92	120,82	163K	4
22/04/2025	-3,47%	-4,25	118,37	117,11	117,02	118,37	28K	4
17/04/2025	0,92%	1,12	122,62	123,24	122,62	123,48	3K	10
16/04/2025	-3,56%	-4,49	121,50	123,47	121,50	123,47	1K	2
15/04/2025	-	-	125,99	125,99	125,99	125,99	11K	1

Date,Open,High,Low,Close,Volume
27-Oct-25,176.20,176.20,169.94,172.79,1423242
24-Oct-25,177.64,179.63,175.74,176.58,50355
23-Oct-25,185.50,189.23,175.93,176.12,409821
22-Oct-25,193.47,194.36,191.33,192.93,21380
21-Oct-25,191.88,195.32,191.33,193.47,9288
20-Oct-25,188.68,192.84,188.68,191.34,18899
17-Oct-25,195.58,195.58,188.82,188.82,65263
16-Oct-25,199.44,199.60,195.60,196.00,410177
15-Oct-25,196.00,197.76,194.60,195.50,2742
14-Oct-25,190.00,195.89,189.20,195.89,634387
13-Oct-25,189.43,190.00,188.86,190.00,25834
10-Oct-25,190.01,192.75,187.24,187.24,37320
09-Oct-25,190.02,191.43,187.90,188.28,8126
08-Oct-25,188.16,192.14,185.29,185.29,45654
07-Oct-25,189.90,191.11,188.10,188.49,19909
06-Oct-25,187.68,188.02,184.12,185.83,253931
03-Oct-25,194.68,194.68,186.78,187.68,63125
02-Oct-25,185.41,185.41,185.41,185.41,7230
01-Oct-25,183.06,184.68,181.62,183.60,269920
30-Sep-25,179.64,180.72,178.74,180.18,12948
29-Sep-25,179.82,181.08,178.20,178.38,20420
26-Sep-25,178.38,181.44,178.38,180.54,15850
25-Sep-25,175.14,177.48,175.14,177.48,12233
24-Sep-25,180.54,181.26,178.02,178.20,10204
23-Sep-25,181.83,184.30,179.17,179.17,14589
22-Sep-25,179.52,181.26,178.92,180.90,9004
19-Sep-25,179.46,179.64,178.38,178.38,9476
18-Sep-25,178.38,181.44,178.38,180.36,15681
17-Sep-25,181.07,182.78,175.37,175.37,29939
16-Sep-25,180.55,181.26,177.66,181.26,20984
15-Sep-25,180.36,182.18,178.92,178.92,14061
12-Sep-25,184.32,184.32,180.00,180.31,13596
11-Sep-25,181.18,186.48,181.18,183.78,30852
10-Sep-25,183.96,185.40,181.98,183.24,50683
09-Sep-25,184.68,186.20,180.96,183.30,16115
08-Sep-25,188.48,188.67,186.77,188.67,19392
05-Sep-25,187.91,188.10,184.32,186.39,24458
04-Sep-25,187.29,187.96,186.25,187.96,13278
03-Sep-25,186.08,186.72,183.90,183.90,2587
02-Sep-25,185.71,187.08,183.17,186.08,310808
01-Sep-25,184.54,184.54,184.54,184.54,553
29-Aug-25,184.77,185.56,183.36,184.44,14205
28-Aug-25,184.86,185.76,183.53,184.68,18676
27-Aug-25,183.32,184.50,182.52,182.70,12830
26-Aug-25,179.94,184.32,179.86,183.42,59143
25-Aug-25,181.02,182.53,180.37,182.53,17258
22-Aug-25,174.03,181.65,174.03,180.26,193930
21-Aug-25,175.39,176.35,173.45,176.35,11892
20-Aug-25,177.37,177.37,173.13,176.40,16159
19-Aug-25,179.64,181.72,178.38,179.10,11701
18-Aug-25,175.65,178.02,175.18,177.84,32915
15-Aug-25,175.77,177.02,175.19,176.40,35947
14-Aug-25,176.40,178.89,176.40,178.37,2669
13-Aug-25,177.76,178.65,176.30,177.97,167135
12-Aug-25,171.95,178.00,170.00,178.00,53939
11-Aug-25,166.38,170.00,165.58,167.96,14189
08-Aug-25,166.32,167.51,164.75,166.28,176687
07-Aug-25,169.20,169.20,165.75,165.92,91105
06-Aug-25,170.50,170.50,166.87,169.14,24369
05-Aug-25,170.68,173.23,167.96,170.50,113846
04-Aug-25,169.69,171.11,169.69,171.11,3414
01-Aug-25,177.12,177.12,166.14,169.69,321839
31-Jul-25,176.76,177.96,173.75,177.12,9169
30-Jul-25,177.12,177.80,174.65,174.65,15634
29-Jul-25,180.55,180.72,174.67,174.67,46609
28-Jul-25,178.74,180.54,178.35,178.64,26534
25-Jul-25,171.19,176.80,170.00,176.29,289071
24-Jul-25,168.18,172.21,167.90,171.52,19266
23-Jul-25,158.24,160.32,157.92,158.88,91655
22-Jul-25,155.82,158.25,155.10,157.80,96145
21-Jul-25,161.30,161.84,154.13,154.13,442579
18-Jul-25,161.92,161.92,159.68,161.39,21233
17-Jul-25,163.52,163.52,160.97,160.97,8902
16-Jul-25,159.52,165.16,155.04,165.16,38330
15-Jul-25,160.80,162.12,158.24,158.24,27621
14-Jul-25,160.80,161.85,159.47,161.85,89945
11-Jul-25,161.12,162.72,160.65,160.80,23057
10-Jul-25,159.93,163.50,159.26,161.66,54706
09-Jul-25,153.60,158.55,153.60,158.55,29590
08-Jul-25,153.75,156.13,153.75,153.91,11170
07-Jul-25,153.62,154.64,151.52,152.85,100169
03-Jul-25,153.20,154.49,149.88,149.88,284645
02-Jul-25,151.07,154.50,151.07,154.50,7013
01-Jul-25,145.56,152.02,144.92,150.74,313765
27-Jun-25,147.80,148.46,147.00,147.75,6504
26-Jun-25,144.40,145.70,143.85,144.98,53687
25-Jun-25,146.45,146.95,145.45,145.63,88824
24-Jun-25,142.93,146.48,141.09,146.48,16323
23-Jun-25,139.61,140.27,136.64,139.52,44245
20-Jun-25,141.36,141.36,137.90,139.53,38174
18-Jun-25,137.19,139.36,137.19,138.45,18564
17-Jun-25,136.00,138.78,135.83,136.22,12357
16-Jun-25,139.86,139.86,134.22,134.22,11742
13-Jun-25,138.90,139.13,136.54,136.54,4963
12-Jun-25,140.00,142.40,138.93,142.06,12389
11-Jun-25,142.18,143.40,141.32,141.90,1059106
10-Jun-25,141.26,142.15,140.42,141.50,8476
09-Jun-25,141.26,142.58,140.52,140.52,15606
06-Jun-25,141.70,142.65,139.95,139.95,15678
05-Jun-25,142.50,142.50,138.38,139.82,15252
04-Jun-25,141.50,142.03,140.11,141.64,659768
03-Jun-25,142.28,142.60,140.87,141.03,17509
02-Jun-25,144.20,144.20,138.64,140.42,3391632
30-May-25,145.22,145.22,145.22,145.22,12198
29-May-25,145.08,145.08,143.34,144.11,57418
28-May-25,145.30,145.90,143.00,143.00,13611
27-May-25,144.89,144.89,144.89,144.89,7679
26-May-25,140.34,140.34,139.14,139.14,27936
23-May-25,142.42,142.49,142.42,142.49,17239
22-May-25,141.82,141.82,141.82,141.82,8083
21-May-25,141.35,141.35,141.35,141.35,3392
20-May-25,145.35,145.51,144.19,144.19,15155
19-May-25,145.98,146.30,145.11,146.30,38040
16-May-25,146.36,146.36,146.32,146.33,12584
15-May-25,141.77,145.77,141.77,145.77,5826
14-May-25,142.24,142.24,142.24,142.24,3698
13-May-25,146.09,146.09,145.95,145.95,1460
12-May-25,136.50,144.28,136.50,144.28,1397
09-May-25,135.71,135.71,135.71,135.71,1492
08-May-25,134.78,136.29,134.78,136.29,4767
07-May-25,134.34,134.80,134.34,134.80,269
06-May-25,132.43,133.09,132.43,133.09,41952
05-May-25,133.70,134.32,133.70,134.32,29549
02-May-25,131.80,135.35,131.80,133.57,2982855
30-Apr-25,127.00,127.00,126.41,126.83,886
29-Apr-25,126.24,126.77,126.24,126.77,15670
28-Apr-25,126.81,126.99,126.81,126.99,38477
25-Apr-25,132.85,132.85,128.27,128.27,8874
24-Apr-25,132.59,132.85,132.59,132.85,1461
23-Apr-25,120.51,120.82,119.92,119.92,163012
22-Apr-25,117.11,118.37,117.02,118.37,27793
17-Apr-25,123.24,123.48,122.62,122.62,2584
16-Apr-25,123.47,123.47,121.50,121.50,1338
15-Apr-25,125.99,125.99,125.99,125.99,11213

*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