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
01/07/2022	2,86%	18,01	647,04	647,04	647,04	647,04	8K	1
30/06/2022	0,39%	2,43	629,03	629,03	629,03	629,03	3K	1
29/06/2022	-4,12%	-26,95	626,60	625,95	625,63	626,60	3K	4
28/06/2022	-0,35%	-2,30	653,55	653,50	653,50	653,55	5K	2
27/06/2022	1,52%	9,81	655,85	655,85	655,85	655,85	1K	1
24/06/2022	5,92%	36,13	646,04	646,04	646,04	646,04	6K	1
23/06/2022	-2,43%	-15,20	609,91	609,91	609,91	609,91	8K	1
22/06/2022	0,21%	1,33	625,11	625,11	625,11	625,11	9K	1
21/06/2022	0,71%	4,40	623,78	623,78	623,78	623,78	5K	1
17/06/2022	-8,65%	-58,66	619,38	623,72	619,38	623,72	4K	2
15/06/2022	2,09%	13,90	678,04	671,68	671,68	678,04	5K	3

14/06/2022	-2,29%	-15,56	664,14	671,47	664,14	671,47	37K	2
13/06/2022	-3,31%	-23,29	679,70	679,70	679,70	679,70	12K	1
10/06/2022	-4,89%	-36,14	702,99	702,99	702,99	702,99	8K	1
09/06/2022	-0,86%	-6,43	739,13	739,13	739,13	739,13	739	1
08/06/2022	-1,71%	-12,94	745,56	747,46	745,56	747,46	3K	3
07/06/2022	3,59%	26,26	758,50	741,48	741,48	759,61	5K	4
06/06/2022	2,72%	19,40	732,24	732,24	732,24	732,24	3K	1
02/06/2022	1,11%	7,81	712,84	713,55	712,84	713,55	6K	2
01/06/2022	0,84%	5,84	705,03	705,03	705,03	705,03	4K	1
31/05/2022	-0,61%	-4,27	699,19	699,19	699,19	699,19	5K	1
27/05/2022	3,55%	24,13	703,46	702,78	702,78	703,46	1K	2
26/05/2022	2,56%	16,95	679,33	679,33	679,33	679,33	4K	1
25/05/2022	0,23%	1,55	662,38	664,63	662,38	664,63	3K	2
23/05/2022	1,72%	11,19	660,83	660,83	660,83	660,83	3K	1
20/05/2022	-4,57%	-31,11	649,64	649,64	649,64	649,64	3K	1
19/05/2022	0,12%	0,82	680,75	681,36	680,75	681,36	6K	8
18/05/2022	-5,54%	-39,86	679,93	679,93	679,93	679,93	7K	1
17/05/2022	0,02%	0,17	719,79	719,79	719,79	719,79	7K	1
16/05/2022	-1,86%	-13,67	719,62	719,62	719,62	719,62	719	1
13/05/2022	2,25%	16,17	733,29	730,37	730,37	733,29	7K	3
12/05/2022	-1,33%	-9,63	717,12	717,12	717,12	717,12	7K	1
11/05/2022	-5,06%	-38,71	726,75	732,00	726,75	732,00	3K	2
10/05/2022	2,17%	16,28	765,46	765,46	765,46	765,46	765	1
09/05/2022	0,79%	5,90	749,18	749,18	749,18	749,18	13K	1
06/05/2022	-1,20%	-9,01	743,28	743,28	743,28	743,28	7K	1
05/05/2022	-3,54%	-27,60	752,29	752,29	752,29	752,29	11K	1
04/05/2022	0,25%	1,94	779,89	779,89	779,89	779,89	2K	1
03/05/2022	1,72%	13,15	777,95	777,95	777,95	777,95	10K	1
02/05/2022	-3,11%	-24,54	764,80	764,80	764,80	764,80	19K	1
29/04/2022	-1,00%	-7,99	789,34	789,34	789,34	789,34	2K	1
28/04/2022	4,17%	31,90	797,33	797,33	797,33	797,33	2K	3
27/04/2022	1,81%	13,60	765,43	765,43	765,43	765,43	2K	1
26/04/2022	-0,64%	-4,87	751,83	751,83	751,83	751,83	10K	1
25/04/2022	-0,23%	-1,73	756,70	753,86	753,86	756,70	15K	3
22/04/2022	-7,69%	-63,21	758,43	758,43	758,43	758,43	23K	1
20/04/2022	0,20%	1,62	821,64	821,64	821,64	821,64	5K	1
19/04/2022	3,58%	28,32	820,02	820,02	820,02	820,02	2K	1
18/04/2022	2,09%	16,23	791,70	791,70	791,70	791,70	3K	1
14/04/2022	2,42%	18,34	775,47	776,34	775,47	776,34	2K	2
13/04/2022	1,87%	13,92	757,13	757,13	757,13	757,13	757	1
12/04/2022	-0,07%	-0,53	743,21	739,63	739,63	743,21	2K	2
11/04/2022	-0,65%	-4,89	743,74	743,74	743,74	743,74	9K	1
08/04/2022	-1,99%	-15,21	748,63	748,63	748,63	748,63	3K	1
07/04/2022	-0,09%	-0,72	763,84	767,98	763,84	767,98	5K	2
06/04/2022	-4,13%	-32,96	764,56	767,60	764,56	767,60	5K	3
05/04/2022	-1,36%	-11,00	797,52	799,00	797,52	799,00	12K	2
04/04/2022	-5,08%	-43,28	808,52	808,52	808,52	808,52	23K	1
31/03/2022	-0,47%	-4,03	851,80	851,80	851,80	851,80	24K	1
30/03/2022	-2,25%	-19,67	855,83	855,83	855,83	855,83	855	1
29/03/2022	1,26%	10,91	875,50	875,50	875,50	875,50	4K	1
28/03/2022	-0,19%	-1,68	864,59	864,59	864,59	864,59	10K	1
24/03/2022	-0,04%	-0,32	866,27	866,27	866,27	866,27	6K	1
23/03/2022	-1,29%	-11,34	866,59	864,60	864,60	866,59	9K	2
22/03/2022	2,19%	18,85	877,93	877,93	877,93	877,93	3K	1
21/03/2022	-1,16%	-10,05	859,08	859,08	859,08	859,08	3K	1
18/03/2022	-0,43%	-3,77	869,13	868,26	868,26	869,13	2K	2
17/03/2022	2,12%	18,15	872,90	870,32	869,03	872,90	5K	4
16/03/2022	1,25%	10,55	854,75	854,75	854,75	854,75	116K	1
15/03/2022	2,70%	22,16	844,20	844,20	844,20	844,20	3K	1
14/03/2022	0,11%	0,90	822,04	820,00	820,00	822,04	9K	3
11/03/2022	2,60%	20,80	821,14	821,14	821,14	821,14	11K	1
10/03/2022	0,72%	5,70	800,34	800,77	800,34	800,77	6K	2
09/03/2022	-1,04%	-8,32	794,64	794,64	794,64	794,64	4K	2
08/03/2022	6,21%	46,96	802,96	779,76	779,76	802,96	5K	4
07/03/2022	-5,29%	-42,25	756,00	756,00	756,00	756,00	756	1
04/03/2022	-3,29%	-27,19	798,25	801,00	798,25	801,15	107K	6
03/03/2022	-1,16%	-9,67	825,44	822,12	822,12	825,44	2K	2
02/03/2022	3,33%	26,94	835,11	835,11	835,11	835,11	14K	1
25/02/2022	4,09%	31,78	808,17	808,17	808,17	808,17	6K	1
24/02/2022	2,44%	18,48	776,39	776,39	776,39	776,39	17K	1
23/02/2022	-5,00%	-39,88	757,91	753,66	753,66	757,91	7K	4
22/02/2022	-0,64%	-5,14	797,79	786,00	786,00	797,79	10K	3
18/02/2022	-0,75%	-6,06	802,93	802,93	802,93	802,93	2K	1
17/02/2022	-3,53%	-29,59	808,99	808,99	808,99	808,99	6K	1
16/02/2022	1,81%	14,89	838,58	837,00	837,00	838,58	8K	2
15/02/2022	0,53%	4,35	823,69	823,69	823,69	823,69	15K	1
14/02/2022	0,20%	1,64	819,34	811,00	811,00	819,34	16K	2
11/02/2022	-5,35%	-46,21	817,70	830,50	817,70	830,50	9K	2
10/02/2022	-1,52%	-13,29	863,91	863,91	863,91	863,91	863	1
09/02/2022	3,46%	29,36	877,20	876,35	876,35	877,20	4K	2
08/02/2022	1,60%	13,39	847,84	845,50	841,62	847,84	10K	3
07/02/2022	-0,34%	-2,85	834,45	834,45	834,45	834,45	13K	1
04/02/2022	-3,20%	-27,68	837,30	833,00	833,00	837,30	5K	2
03/02/2022	0,53%	4,55	864,98	864,98	864,98	864,98	2K	1
02/02/2022	-0,76%	-6,57	860,43	859,56	859,56	860,43	3K	3
01/02/2022	2,98%	25,06	867,00	867,00	867,00	867,00	5K	6
31/01/2022	-0,20%	-1,72	841,94	842,80	841,94	843,66	37K	21
28/01/2022	1,25%	10,38	843,66	844,20	843,66	845,38	9K	6
26/01/2022	-2,13%	-18,12	833,28	852,00	831,86	852,00	11K	4
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	-	-	933,58	933,58	933,58	933,58	29K	1

Date,Open,High,Low,Close,Volume
01-Jul-22,647.04,647.04,647.04,647.04,7764
30-Jun-22,629.03,629.03,629.03,629.03,3145
29-Jun-22,625.95,626.60,625.63,626.60,2504
28-Jun-22,653.50,653.55,653.50,653.55,4574
27-Jun-22,655.85,655.85,655.85,655.85,1311
24-Jun-22,646.04,646.04,646.04,646.04,6460
23-Jun-22,609.91,609.91,609.91,609.91,7928
22-Jun-22,625.11,625.11,625.11,625.11,9376
21-Jun-22,623.78,623.78,623.78,623.78,4990
17-Jun-22,623.72,623.72,619.38,619.38,4340
15-Jun-22,671.68,678.04,671.68,678.04,5411
14-Jun-22,671.47,671.47,664.14,664.14,36872
13-Jun-22,679.70,679.70,679.70,679.70,12234
10-Jun-22,702.99,702.99,702.99,702.99,7732
09-Jun-22,739.13,739.13,739.13,739.13,739
08-Jun-22,747.46,747.46,745.56,745.56,2986
07-Jun-22,741.48,759.61,741.48,758.50,5293
06-Jun-22,732.24,732.24,732.24,732.24,2928
02-Jun-22,713.55,713.55,712.84,712.84,6416
01-Jun-22,705.03,705.03,705.03,705.03,3525
31-May-22,699.19,699.19,699.19,699.19,4894
27-May-22,702.78,703.46,702.78,703.46,1406
26-May-22,679.33,679.33,679.33,679.33,4075
25-May-22,664.63,664.63,662.38,662.38,3314
23-May-22,660.83,660.83,660.83,660.83,3304
20-May-22,649.64,649.64,649.64,649.64,3248
19-May-22,681.36,681.36,680.75,680.75,6131
18-May-22,679.93,679.93,679.93,679.93,7479
17-May-22,719.79,719.79,719.79,719.79,7197
16-May-22,719.62,719.62,719.62,719.62,719
13-May-22,730.37,733.29,730.37,733.29,6594
12-May-22,717.12,717.12,717.12,717.12,7171
11-May-22,732.00,732.00,726.75,726.75,2922
10-May-22,765.46,765.46,765.46,765.46,765
09-May-22,749.18,749.18,749.18,749.18,13485
06-May-22,743.28,743.28,743.28,743.28,7432
05-May-22,752.29,752.29,752.29,752.29,10532
04-May-22,779.89,779.89,779.89,779.89,2339
03-May-22,777.95,777.95,777.95,777.95,10113
02-May-22,764.80,764.80,764.80,764.80,19120
29-Apr-22,789.34,789.34,789.34,789.34,1578
28-Apr-22,797.33,797.33,797.33,797.33,2391
27-Apr-22,765.43,765.43,765.43,765.43,1530
26-Apr-22,751.83,751.83,751.83,751.83,9773
25-Apr-22,753.86,756.70,753.86,756.70,15129
22-Apr-22,758.43,758.43,758.43,758.43,22752
20-Apr-22,821.64,821.64,821.64,821.64,4929
19-Apr-22,820.02,820.02,820.02,820.02,2460
18-Apr-22,791.70,791.70,791.70,791.70,3166
14-Apr-22,776.34,776.34,775.47,775.47,2327
13-Apr-22,757.13,757.13,757.13,757.13,757
12-Apr-22,739.63,743.21,739.63,743.21,2226
11-Apr-22,743.74,743.74,743.74,743.74,8924
08-Apr-22,748.63,748.63,748.63,748.63,2994
07-Apr-22,767.98,767.98,763.84,763.84,5371
06-Apr-22,767.60,767.60,764.56,764.56,5358
05-Apr-22,799.00,799.00,797.52,797.52,11968
04-Apr-22,808.52,808.52,808.52,808.52,23447
31-Mar-22,851.80,851.80,851.80,851.80,23850
30-Mar-22,855.83,855.83,855.83,855.83,855
29-Mar-22,875.50,875.50,875.50,875.50,4377
28-Mar-22,864.59,864.59,864.59,864.59,9510
24-Mar-22,866.27,866.27,866.27,866.27,6063
23-Mar-22,864.60,866.59,864.60,866.59,8663
22-Mar-22,877.93,877.93,877.93,877.93,2633
21-Mar-22,859.08,859.08,859.08,859.08,3436
18-Mar-22,868.26,869.13,868.26,869.13,1737
17-Mar-22,870.32,872.90,869.03,872.90,5227
16-Mar-22,854.75,854.75,854.75,854.75,116246
15-Mar-22,844.20,844.20,844.20,844.20,3376
14-Mar-22,820.00,822.04,820.00,822.04,9039
11-Mar-22,821.14,821.14,821.14,821.14,11495
10-Mar-22,800.77,800.77,800.34,800.34,5602
09-Mar-22,794.64,794.64,794.64,794.64,3973
08-Mar-22,779.76,802.96,779.76,802.96,4734
07-Mar-22,756.00,756.00,756.00,756.00,756
04-Mar-22,801.00,801.15,798.25,798.25,107314
03-Mar-22,822.12,825.44,822.12,825.44,1647
02-Mar-22,835.11,835.11,835.11,835.11,14196
25-Feb-22,808.17,808.17,808.17,808.17,5657
24-Feb-22,776.39,776.39,776.39,776.39,17080
23-Feb-22,753.66,757.91,753.66,757.91,6809
22-Feb-22,786.00,797.79,786.00,797.79,10298
18-Feb-22,802.93,802.93,802.93,802.93,2408
17-Feb-22,808.99,808.99,808.99,808.99,5662
16-Feb-22,837.00,838.58,837.00,838.58,8376
15-Feb-22,823.69,823.69,823.69,823.69,14826
14-Feb-22,811.00,819.34,811.00,819.34,16236
11-Feb-22,830.50,830.50,817.70,817.70,9071
10-Feb-22,863.91,863.91,863.91,863.91,863
09-Feb-22,876.35,877.20,876.35,877.20,4385
08-Feb-22,845.50,847.84,841.62,847.84,10153
07-Feb-22,834.45,834.45,834.45,834.45,12516
04-Feb-22,833.00,837.30,833.00,837.30,5015
03-Feb-22,864.98,864.98,864.98,864.98,1729
02-Feb-22,859.56,860.43,859.56,860.43,2580
01-Feb-22,867.00,867.00,867.00,867.00,5202
31-Jan-22,842.80,843.66,841.94,841.94,37078
28-Jan-22,844.20,845.38,843.66,843.66,9286
26-Jan-22,852.00,852.00,831.86,833.28,11018
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

*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