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
25/01/2022	0,78%	6,57	851,40	835,06	835,06	851,40	14K	8
24/01/2022	4,16%	33,72	844,83	846,45	844,83	846,45	14K	8
21/01/2022	-3,73%	-31,41	811,11	811,11	811,11	811,11	3K	1
20/01/2022	-0,65%	-5,53	842,52	846,50	842,52	846,50	4K	4
19/01/2022	-4,63%	-41,15	848,05	848,05	848,05	848,05	14K	1
18/01/2022	-2,05%	-18,58	889,20	889,20	889,20	889,20	889	1
14/01/2022	-1,57%	-14,44	907,78	907,78	907,78	907,78	44K	1
12/01/2022	-1,32%	-12,35	922,22	922,22	922,22	922,22	13K	1
11/01/2022	3,32%	30,06	934,57	934,57	934,57	934,57	22K	1
10/01/2022	-2,54%	-23,57	904,51	910,00	904,51	910,00	32K	2
07/01/2022	-2,77%	-26,48	928,08	960,00	928,08	960,00	15K	3

06/01/2022	-1,46%	-14,17	954,56	954,56	954,56	954,56	10K	1
05/01/2022	-2,24%	-22,19	968,73	981,00	968,73	981,00	20K	2
04/01/2022	5,60%	52,55	990,92	990,92	990,92	990,92	9K	1
03/01/2022	0,73%	6,80	938,37	938,37	938,37	938,37	17K	1
30/12/2021	-2,33%	-22,21	931,57	931,57	931,57	931,57	16K	1
29/12/2021	0,87%	8,19	953,78	953,78	953,78	953,78	7K	1
28/12/2021	0,74%	6,95	945,59	945,00	945,00	945,59	14K	2
27/12/2021	-0,69%	-6,55	938,64	940,30	938,64	940,30	14K	3
23/12/2021	2,61%	24,08	945,19	943,00	943,00	945,19	4K	2
22/12/2021	-2,57%	-24,28	921,11	921,11	921,11	921,11	14K	1
21/12/2021	2,38%	21,99	945,39	945,39	945,39	945,39	9K	1
20/12/2021	-3,13%	-29,88	923,40	923,40	923,40	923,40	7K	1
17/12/2021	-0,55%	-5,31	953,28	954,24	953,28	954,24	6K	6
16/12/2021	-1,97%	-19,23	958,59	958,59	958,59	958,59	18K	1
15/12/2021	1,77%	17,04	977,82	977,82	977,82	977,82	6K	1
14/12/2021	-0,11%	-1,04	960,78	960,78	960,78	960,78	4K	1
13/12/2021	-1,47%	-14,32	961,82	961,82	961,82	961,82	13K	1
10/12/2021	-2,34%	-23,37	976,14	976,14	976,14	976,14	11K	1
09/12/2021	0,77%	7,63	999,51	999,51	999,51	999,51	37K	1
08/12/2021	-1,42%	-14,25	991,88	991,88	991,88	991,88	13K	1
07/12/2021	1,81%	17,93	1.006,13	1.006,13	1.006,13	1.006,13	21K	1
06/12/2021	5,85%	54,62	988,20	988,20	988,20	988,20	13K	1
03/12/2021	-3,18%	-30,64	933,58	933,58	933,58	933,58	29K	1
02/12/2021	0,70%	6,71	964,22	964,22	964,22	964,22	14K	1
01/12/2021	-0,26%	-2,49	957,51	969,95	957,51	969,95	12K	2
30/11/2021	-4,06%	-40,62	960,00	953,00	953,00	960,00	11K	2
29/11/2021	0,03%	0,30	1.000,62	1.000,62	1.000,62	1.002,72	18K	7
26/11/2021	-4,53%	-47,48	1.000,32	1.000,32	1.000,32	1.000,32	24K	1
24/11/2021	-0,55%	-5,81	1.047,80	1.047,80	1.047,80	1.047,80	22K	1
23/11/2021	-1,89%	-20,26	1.053,61	1.053,61	1.053,61	1.053,61	14K	1
22/11/2021	1,26%	13,37	1.073,87	1.060,64	1.060,64	1.073,87	17K	2
19/11/2021	1,00%	10,50	1.060,50	1.060,50	1.060,50	1.060,50	14K	1
18/11/2021	0,08%	0,83	1.050,00	1.059,45	1.050,00	1.059,45	19K	4
17/11/2021	0,12%	1,27	1.049,17	1.049,17	1.049,17	1.049,17	8K	1
16/11/2021	0,24%	2,52	1.047,90	1.047,90	1.047,90	1.047,90	10K	1
12/11/2021	1,08%	11,16	1.045,38	1.045,38	1.045,38	1.045,38	49K	3
11/11/2021	-1,13%	-11,77	1.034,22	1.034,22	1.034,22	1.034,22	28K	1
10/11/2021	-2,87%	-30,93	1.045,99	1.045,00	1.045,00	1.045,99	16K	2
09/11/2021	-2,11%	-23,21	1.076,92	1.076,92	1.076,92	1.076,92	17K	1
08/11/2021	1,28%	13,87	1.100,13	1.133,58	1.094,69	1.133,58	57K	4
05/11/2021	0,41%	4,41	1.086,26	1.086,26	1.086,26	1.086,26	35K	1
04/11/2021	0,52%	5,60	1.081,85	1.081,85	1.081,85	1.081,85	9K	1
03/11/2021	-0,86%	-9,34	1.076,25	1.076,25	1.076,25	1.076,25	24K	1
01/11/2021	2,18%	23,14	1.085,59	1.085,59	1.085,59	1.085,59	8K	1
29/10/2021	2,80%	28,89	1.062,45	1.053,52	1.053,52	1.065,52	21K	3
28/10/2021	5,97%	58,22	1.033,56	1.046,41	1.033,56	1.046,41	39K	5
27/10/2021	-1,97%	-19,59	975,34	975,34	975,34	975,34	8K	1
26/10/2021	-2,50%	-25,46	994,93	994,93	994,93	994,93	12K	1
25/10/2021	-1,49%	-15,48	1.020,39	1.020,39	1.020,39	1.020,39	15K	1
22/10/2021	-0,24%	-2,49	1.035,87	1.038,76	1.035,87	1.038,76	11K	7
21/10/2021	2,30%	23,32	1.038,36	1.038,36	1.038,36	1.038,36	9K	8
20/10/2021	3,04%	29,99	1.015,04	1.014,75	1.014,75	1.015,04	18K	2
19/10/2021	1,90%	18,38	985,05	973,88	973,88	988,43	54K	43
18/10/2021	1,38%	13,16	966,67	966,67	966,67	966,67	9K	1
15/10/2021	-1,33%	-12,81	953,51	961,27	953,51	963,21	16K	10
14/10/2021	3,04%	28,49	966,32	967,48	966,32	967,48	4K	2
13/10/2021	-2,28%	-21,91	937,83	937,83	937,83	937,83	12K	1
11/10/2021	0,65%	6,23	959,74	958,80	958,80	959,74	7K	7
08/10/2021	-2,30%	-22,40	953,51	953,51	953,51	953,51	14K	1
07/10/2021	2,43%	23,18	975,91	975,91	975,91	975,91	10K	1
06/10/2021	-1,92%	-18,67	952,73	952,73	952,73	952,73	10K	1
05/10/2021	1,63%	15,54	971,40	971,40	971,40	971,40	10K	2
04/10/2021	-1,00%	-9,69	955,86	955,86	955,86	955,86	3K	1
01/10/2021	0,10%	0,96	965,55	965,55	965,55	965,55	10K	1
30/09/2021	-2,37%	-23,37	964,59	964,59	964,59	964,59	11K	1
29/09/2021	0,40%	3,96	987,96	987,96	987,96	987,96	13K	1
28/09/2021	-0,30%	-2,97	984,00	990,99	984,00	992,97	24K	13
27/09/2021	3,04%	29,11	986,97	986,97	986,97	986,97	13K	1
24/09/2021	1,25%	11,85	957,86	957,86	957,86	957,86	21K	21
23/09/2021	2,68%	24,72	946,01	946,01	946,01	946,01	13K	1
22/09/2021	5,26%	46,04	921,29	921,29	921,29	921,29	9K	1
21/09/2021	-0,01%	-0,06	875,25	875,25	875,25	875,25	12K	1
20/09/2021	-2,94%	-26,50	875,31	875,31	875,31	875,31	20K	1
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	-	-	936,60	927,50	927,50	936,60	2K	2

Date,Open,High,Low,Close,Volume
25-Jan-22,835.06,851.40,835.06,851.40,14302
24-Jan-22,846.45,846.45,844.83,844.83,14370
21-Jan-22,811.11,811.11,811.11,811.11,3244
20-Jan-22,846.50,846.50,842.52,842.52,4221
19-Jan-22,848.05,848.05,848.05,848.05,14416
18-Jan-22,889.20,889.20,889.20,889.20,889
14-Jan-22,907.78,907.78,907.78,907.78,44481
12-Jan-22,922.22,922.22,922.22,922.22,12911
11-Jan-22,934.57,934.57,934.57,934.57,22429
10-Jan-22,910.00,910.00,904.51,904.51,31668
07-Jan-22,960.00,960.00,928.08,928.08,14886
06-Jan-22,954.56,954.56,954.56,954.56,10500
05-Jan-22,981.00,981.00,968.73,968.73,20416
04-Jan-22,990.92,990.92,990.92,990.92,8918
03-Jan-22,938.37,938.37,938.37,938.37,16890
30-Dec-21,931.57,931.57,931.57,931.57,15836
29-Dec-21,953.78,953.78,953.78,953.78,6676
28-Dec-21,945.00,945.59,945.00,945.59,14179
27-Dec-21,940.30,940.30,938.64,938.64,14086
23-Dec-21,943.00,945.19,943.00,945.19,3778
22-Dec-21,921.11,921.11,921.11,921.11,13816
21-Dec-21,945.39,945.39,945.39,945.39,9453
20-Dec-21,923.40,923.40,923.40,923.40,7387
17-Dec-21,954.24,954.24,953.28,953.28,5722
16-Dec-21,958.59,958.59,958.59,958.59,18213
15-Dec-21,977.82,977.82,977.82,977.82,5866
14-Dec-21,960.78,960.78,960.78,960.78,3843
13-Dec-21,961.82,961.82,961.82,961.82,13465
10-Dec-21,976.14,976.14,976.14,976.14,10737
09-Dec-21,999.51,999.51,999.51,999.51,36981
08-Dec-21,991.88,991.88,991.88,991.88,12894
07-Dec-21,1006.13,1006.13,1006.13,1006.13,21128
06-Dec-21,988.20,988.20,988.20,988.20,12846
03-Dec-21,933.58,933.58,933.58,933.58,28940
02-Dec-21,964.22,964.22,964.22,964.22,14463
01-Dec-21,969.95,969.95,957.51,957.51,12484
30-Nov-21,953.00,960.00,953.00,960.00,11478
29-Nov-21,1000.62,1002.72,1000.62,1000.62,18015
26-Nov-21,1000.32,1000.32,1000.32,1000.32,24007
24-Nov-21,1047.80,1047.80,1047.80,1047.80,22003
23-Nov-21,1053.61,1053.61,1053.61,1053.61,13696
22-Nov-21,1060.64,1073.87,1060.64,1073.87,17168
19-Nov-21,1060.50,1060.50,1060.50,1060.50,13786
18-Nov-21,1059.45,1059.45,1050.00,1050.00,18998
17-Nov-21,1049.17,1049.17,1049.17,1049.17,8393
16-Nov-21,1047.90,1047.90,1047.90,1047.90,10479
12-Nov-21,1045.38,1045.38,1045.38,1045.38,49132
11-Nov-21,1034.22,1034.22,1034.22,1034.22,27923
10-Nov-21,1045.00,1045.99,1045.00,1045.99,15684
09-Nov-21,1076.92,1076.92,1076.92,1076.92,17230
08-Nov-21,1133.58,1133.58,1094.69,1100.13,57165
05-Nov-21,1086.26,1086.26,1086.26,1086.26,34760
04-Nov-21,1081.85,1081.85,1081.85,1081.85,8654
03-Nov-21,1076.25,1076.25,1076.25,1076.25,23677
01-Nov-21,1085.59,1085.59,1085.59,1085.59,7599
29-Oct-21,1053.52,1065.52,1053.52,1062.45,21201
28-Oct-21,1046.41,1046.41,1033.56,1033.56,38594
27-Oct-21,975.34,975.34,975.34,975.34,7802
26-Oct-21,994.93,994.93,994.93,994.93,11939
25-Oct-21,1020.39,1020.39,1020.39,1020.39,15305
22-Oct-21,1038.76,1038.76,1035.87,1035.87,11411
21-Oct-21,1038.36,1038.36,1038.36,1038.36,9345
20-Oct-21,1014.75,1015.04,1014.75,1015.04,18269
19-Oct-21,973.88,988.43,973.88,985.05,54121
18-Oct-21,966.67,966.67,966.67,966.67,8700
15-Oct-21,961.27,963.21,953.51,953.51,16270
14-Oct-21,967.48,967.48,966.32,966.32,3868
13-Oct-21,937.83,937.83,937.83,937.83,12191
11-Oct-21,958.80,959.74,958.80,959.74,6717
08-Oct-21,953.51,953.51,953.51,953.51,14302
07-Oct-21,975.91,975.91,975.91,975.91,9759
06-Oct-21,952.73,952.73,952.73,952.73,10480
05-Oct-21,971.40,971.40,971.40,971.40,9714
04-Oct-21,955.86,955.86,955.86,955.86,2867
01-Oct-21,965.55,965.55,965.55,965.55,9655
30-Sep-21,964.59,964.59,964.59,964.59,10610
29-Sep-21,987.96,987.96,987.96,987.96,12843
28-Sep-21,990.99,992.97,984.00,984.00,23800
27-Sep-21,986.97,986.97,986.97,986.97,12830
24-Sep-21,957.86,957.86,957.86,957.86,21072
23-Sep-21,946.01,946.01,946.01,946.01,13244
22-Sep-21,921.29,921.29,921.29,921.29,9212
21-Sep-21,875.25,875.25,875.25,875.25,12253
20-Sep-21,875.31,875.31,875.31,875.31,20132
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

*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...