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
26/01/2026	-0,75%	-1,30	172,05	173,45	172,05	173,45	1K	2
23/01/2026	-3,98%	-7,19	173,35	173,35	173,35	173,35	1K	1
22/01/2026	0,76%	1,37	180,54	181,27	180,01	181,27	31K	4
21/01/2026	3,58%	6,19	179,17	176,40	176,40	179,17	2K	2
20/01/2026	-2,70%	-4,80	172,98	174,66	172,98	174,66	869	2
19/01/2026	0,44%	0,78	177,78	189,49	177,78	189,49	367	2
16/01/2026	0,04%	0,07	177,00	179,50	177,00	179,50	2K	3

15/01/2026	0,09%	0,16	176,93	176,87	176,87	176,93	3K	2
14/01/2026	-2,18%	-3,94	176,77	180,47	176,77	180,47	16K	4
13/01/2026	-0,31%	-0,57	180,71	181,28	180,71	181,28	3K	2
12/01/2026	-0,08%	-0,15	181,28	180,01	180,01	181,44	3K	3
09/01/2026	2,42%	4,28	181,43	179,62	179,62	181,43	27K	3
08/01/2026	3,90%	6,65	177,15	170,60	170,60	177,15	8K	4
07/01/2026	-0,40%	-0,69	170,50	171,29	170,50	171,29	682	2
06/01/2026	-0,66%	-1,13	171,19	170,00	169,32	171,19	26K	5
05/01/2026	5,78%	9,42	172,32	168,91	167,00	173,98	50K	13
02/01/2026	1,00%	1,62	162,90	158,82	158,82	163,05	9K	3
30/12/2025	-0,70%	-1,13	161,28	160,64	160,64	161,38	10K	6
29/12/2025	-0,87%	-1,42	162,41	163,93	162,41	163,93	12K	3
26/12/2025	0,89%	1,44	163,83	163,83	163,83	163,83	655	1
23/12/2025	-0,12%	-0,19	162,39	162,18	162,18	162,39	2K	2
22/12/2025	1,92%	3,07	162,58	162,58	162,58	162,58	1K	1
19/12/2025	1,21%	1,90	159,51	159,51	159,51	159,51	3K	1
18/12/2025	-2,08%	-3,35	157,61	158,71	157,61	158,71	2K	2
17/12/2025	0,00%	0,00	160,96	160,96	160,96	160,96	160	1
16/12/2025	2,03%	3,21	160,96	161,19	159,68	161,19	102K	7
15/12/2025	-0,32%	-0,50	157,75	155,37	155,37	157,75	15K	2
12/12/2025	-1,28%	-2,05	158,25	158,25	158,25	158,25	1K	1
11/12/2025	0,82%	1,30	160,30	160,30	160,30	160,30	8K	1
10/12/2025	3,11%	4,79	159,00	156,90	156,90	159,00	6K	2
09/12/2025	1,68%	2,55	154,21	154,21	154,21	154,21	771	1
08/12/2025	-1,74%	-2,69	151,66	154,30	151,66	154,30	1K	2
05/12/2025	1,17%	1,79	154,35	153,17	153,17	155,11	5K	3
04/12/2025	-1,29%	-2,00	152,56	153,46	152,56	153,46	1K	4
03/12/2025	1,01%	1,55	154,56	153,74	153,46	154,56	7K	4
02/12/2025	-0,49%	-0,75	153,01	153,61	153,01	153,61	3K	4
01/12/2025	-1,33%	-2,08	153,76	155,84	153,76	155,84	7K	3
28/11/2025	-0,01%	-0,01	155,84	155,89	155,84	155,89	3K	2
26/11/2025	0,32%	0,49	155,85	155,37	155,37	155,85	1K	2
25/11/2025	-0,89%	-1,40	155,36	155,36	155,36	155,36	310	1
24/11/2025	1,26%	1,95	156,76	157,00	156,76	157,00	26K	2
21/11/2025	2,08%	3,15	154,81	156,76	154,81	156,90	798K	94
19/11/2025	-0,88%	-1,35	151,66	151,66	151,66	151,66	303	1
18/11/2025	-1,11%	-1,71	153,01	153,79	153,01	154,00	2K	3
17/11/2025	-1,73%	-2,73	154,72	157,38	154,72	157,38	4K	7
14/11/2025	-1,26%	-2,01	157,45	157,59	157,45	157,59	2K	3
13/11/2025	-2,20%	-3,59	159,46	159,46	159,46	159,46	3K	1
12/11/2025	1,08%	1,75	163,05	163,05	163,05	163,05	978	1
11/11/2025	-1,66%	-2,72	161,30	161,30	161,30	161,30	3K	1
10/11/2025	2,00%	3,22	164,02	161,28	161,28	164,02	147K	2
07/11/2025	-0,50%	-0,80	160,80	158,56	158,56	160,80	3K	4
06/11/2025	-0,49%	-0,80	161,60	160,80	159,84	161,60	340K	5
05/11/2025	-0,68%	-1,12	162,40	162,84	161,91	162,84	2K	3
04/11/2025	0,09%	0,15	163,52	162,24	162,24	164,97	2M	1.080
03/11/2025	-2,92%	-4,92	163,37	168,29	163,33	168,29	1M	807
31/10/2025	1,21%	2,02	168,29	163,71	163,71	169,80	13K	61
30/10/2025	-0,81%	-1,35	166,27	164,26	164,26	169,95	10K	20
29/10/2025	-0,30%	-0,51	167,62	171,05	167,62	171,05	14K	57
28/10/2025	-2,70%	-4,66	168,13	172,21	168,13	173,22	738K	41
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	-	-	158,24	160,80	158,24	162,12	28K	26

Date,Open,High,Low,Close,Volume
26-Jan-26,173.45,173.45,172.05,172.05,1384
23-Jan-26,173.35,173.35,173.35,173.35,1386
22-Jan-26,181.27,181.27,180.01,180.54,31154
21-Jan-26,176.40,179.17,176.40,179.17,2475
20-Jan-26,174.66,174.66,172.98,172.98,869
19-Jan-26,189.49,189.49,177.78,177.78,367
16-Jan-26,179.50,179.50,177.00,177.00,2146
15-Jan-26,176.87,176.93,176.87,176.93,3184
14-Jan-26,180.47,180.47,176.77,176.77,15605
13-Jan-26,181.28,181.28,180.71,180.71,2891
12-Jan-26,180.01,181.44,180.01,181.28,2530
09-Jan-26,179.62,181.43,179.62,181.43,27496
08-Jan-26,170.60,177.15,170.60,177.15,8472
07-Jan-26,171.29,171.29,170.50,170.50,682
06-Jan-26,170.00,171.19,169.32,171.19,26350
05-Jan-26,168.91,173.98,167.00,172.32,50380
02-Jan-26,158.82,163.05,158.82,162.90,8947
30-Dec-25,160.64,161.38,160.64,161.28,10481
29-Dec-25,163.93,163.93,162.41,162.41,11705
26-Dec-25,163.83,163.83,163.83,163.83,655
23-Dec-25,162.18,162.39,162.18,162.39,1785
22-Dec-25,162.58,162.58,162.58,162.58,1300
19-Dec-25,159.51,159.51,159.51,159.51,2871
18-Dec-25,158.71,158.71,157.61,157.61,1734
17-Dec-25,160.96,160.96,160.96,160.96,160
16-Dec-25,161.19,161.19,159.68,160.96,101839
15-Dec-25,155.37,157.75,155.37,157.75,15277
12-Dec-25,158.25,158.25,158.25,158.25,1424
11-Dec-25,160.30,160.30,160.30,160.30,8015
10-Dec-25,156.90,159.00,156.90,159.00,5518
09-Dec-25,154.21,154.21,154.21,154.21,771
08-Dec-25,154.30,154.30,151.66,151.66,1372
05-Dec-25,153.17,155.11,153.17,154.35,4756
04-Dec-25,153.46,153.46,152.56,152.56,1221
03-Dec-25,153.74,154.56,153.46,154.56,7404
02-Dec-25,153.61,153.61,153.01,153.01,2909
01-Dec-25,155.84,155.84,153.76,153.76,6954
28-Nov-25,155.89,155.89,155.84,155.84,2649
26-Nov-25,155.37,155.85,155.37,155.85,1089
25-Nov-25,155.36,155.36,155.36,155.36,310
24-Nov-25,157.00,157.00,156.76,156.76,25739
21-Nov-25,156.76,156.90,154.81,154.81,798063
19-Nov-25,151.66,151.66,151.66,151.66,303
18-Nov-25,153.79,154.00,153.01,153.01,1689
17-Nov-25,157.38,157.38,154.72,154.72,4234
14-Nov-25,157.59,157.59,157.45,157.45,1732
13-Nov-25,159.46,159.46,159.46,159.46,2710
12-Nov-25,163.05,163.05,163.05,163.05,978
11-Nov-25,161.30,161.30,161.30,161.30,2580
10-Nov-25,161.28,164.02,161.28,164.02,147256
07-Nov-25,158.56,160.80,158.56,160.80,3026
06-Nov-25,160.80,161.60,159.84,161.60,339654
05-Nov-25,162.84,162.84,161.91,162.40,2435
04-Nov-25,162.24,164.97,162.24,163.52,1611457
03-Nov-25,168.29,168.29,163.33,163.37,1453332
31-Oct-25,163.71,169.80,163.71,168.29,13233
30-Oct-25,164.26,169.95,164.26,166.27,9530
29-Oct-25,171.05,171.05,167.62,167.62,13902
28-Oct-25,172.21,173.22,168.13,168.13,738292
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

*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