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
23/01/2025	3,20%	5,19	167,19	166,62	166,00	167,19	44K	3
22/01/2025	-4,13%	-6,98	162,00	167,62	162,00	167,62	35K	5
21/01/2025	1,13%	1,88	168,98	165,58	165,58	169,35	53K	15
20/01/2025	-0,16%	-0,26	167,10	167,50	163,66	168,31	27K	8
17/01/2025	2,42%	3,96	167,36	163,20	163,20	167,38	20K	34
16/01/2025	2,46%	3,92	163,40	159,04	159,04	163,40	51K	3
15/01/2025	1,32%	2,08	159,48	159,55	159,48	160,20	9K	4

14/01/2025	5,42%	8,09	157,40	153,75	153,75	157,40	1M	31
13/01/2025	1,78%	2,61	149,31	143,28	143,28	149,31	11K	6
10/01/2025	0,15%	0,22	146,70	148,40	143,50	148,40	160K	15
08/01/2025	-2,13%	-3,19	146,48	143,40	143,40	147,13	7K	8
07/01/2025	-0,71%	-1,07	149,67	150,74	148,72	151,44	21K	56
06/01/2025	-2,74%	-4,25	150,74	154,99	150,08	154,99	21K	17
03/01/2025	2,23%	3,38	154,99	152,70	151,61	154,99	116K	40
02/01/2025	-3,01%	-4,71	151,61	159,84	151,41	159,84	812K	1.362
30/12/2024	-1,29%	-2,05	156,32	161,97	154,25	161,97	35K	24
27/12/2024	-16,14%	-30,47	158,37	160,56	158,00	160,96	117K	22
26/12/2024	18,86%	29,96	188,84	159,50	159,50	188,84	189K	19
23/12/2024	1,81%	2,83	158,88	157,79	157,79	159,20	33K	71
20/12/2024	0,44%	0,69	156,05	158,55	155,37	158,55	200K	6
19/12/2024	-5,12%	-8,38	155,36	155,84	155,04	155,84	33K	14
18/12/2024	-1,41%	-2,35	163,74	169,17	163,74	169,17	755K	12
17/12/2024	-0,71%	-1,19	166,09	167,28	163,88	171,84	189K	414
16/12/2024	-0,67%	-1,13	167,28	169,62	166,94	170,50	111K	14
13/12/2024	-0,56%	-0,95	168,41	168,41	168,41	168,41	9K	1
12/12/2024	-0,58%	-0,98	169,36	169,77	169,36	169,77	23K	2
11/12/2024	-1,42%	-2,46	170,34	172,55	170,34	172,55	34K	4
10/12/2024	-4,70%	-8,52	172,80	172,62	172,44	174,68	70K	17
09/12/2024	-2,53%	-4,71	181,32	186,03	180,50	186,03	26K	29
06/12/2024	1,31%	2,41	186,03	186,00	185,00	186,03	203K	9
05/12/2024	-2,28%	-4,29	183,62	183,55	182,29	184,87	23K	39
04/12/2024	-0,23%	-0,44	187,91	189,05	185,64	189,05	101K	90
03/12/2024	1,65%	3,06	188,35	186,00	186,00	188,35	144K	10
02/12/2024	-0,45%	-0,84	185,29	187,00	185,06	187,00	196K	15
29/11/2024	-0,41%	-0,77	186,13	188,86	185,06	189,36	249K	8
28/11/2024	2,74%	4,98	186,90	185,68	181,57	186,90	67K	11
27/11/2024	0,66%	1,20	181,92	181,87	181,06	182,13	156K	24
26/11/2024	0,10%	0,18	180,72	180,18	180,18	180,90	35K	18
25/11/2024	3,25%	5,68	180,54	178,42	178,42	180,54	32K	13
22/11/2024	0,81%	1,41	174,86	175,63	174,59	177,14	441K	289
21/11/2024	2,34%	3,96	173,45	170,78	170,78	174,42	95K	4
19/11/2024	-0,99%	-1,70	169,49	172,72	168,98	172,72	48K	165
18/11/2024	-2,46%	-4,31	171,19	171,84	171,19	173,23	78K	7
14/11/2024	-1,08%	-1,92	175,50	174,78	174,78	175,50	31K	2
13/11/2024	4,36%	7,42	177,42	178,80	176,69	180,42	100K	265
12/11/2024	-7,95%	-14,68	170,00	179,90	163,00	179,90	41K	89
11/11/2024	3,27%	5,84	184,68	181,08	181,08	186,30	169K	10
08/11/2024	1,90%	3,34	178,84	179,00	170,04	181,50	142K	644
07/11/2024	-1,80%	-3,22	175,50	176,22	174,44	176,94	206K	15
06/11/2024	9,41%	15,37	178,72	179,49	178,08	179,49	46K	6
05/11/2024	5,39%	8,35	163,35	163,03	162,72	163,40	13K	6
04/11/2024	-7,21%	-12,05	155,00	161,90	155,00	161,90	21K	3
01/11/2024	-1,24%	-2,10	167,05	169,15	167,05	169,15	132K	3
31/10/2024	0,30%	0,51	169,15	166,95	166,95	169,15	92K	4
30/10/2024	0,71%	1,19	168,64	167,45	167,45	168,64	4K	4
29/10/2024	-0,30%	-0,51	167,45	169,32	166,18	169,32	18K	39
28/10/2024	0,90%	1,49	167,96	168,46	167,11	168,81	69K	413
25/10/2024	-0,28%	-0,47	166,47	165,92	164,56	166,60	201K	647
24/10/2024	-1,41%	-2,38	166,94	167,62	165,24	168,64	17K	9
23/10/2024	-2,73%	-4,76	169,32	171,56	168,98	173,06	33K	21
22/10/2024	2,40%	4,08	174,08	168,50	168,50	175,78	18K	5
21/10/2024	-0,30%	-0,51	170,00	169,15	169,15	170,00	29K	6
18/10/2024	0,50%	0,85	170,51	169,66	169,66	170,85	98K	22
17/10/2024	-0,17%	-0,29	169,66	169,66	169,66	169,66	39K	1
16/10/2024	0,27%	0,46	169,95	171,19	169,95	174,25	50K	15
15/10/2024	1,18%	1,97	169,49	169,07	169,07	171,02	102K	78
14/10/2024	2,75%	4,48	167,52	164,32	164,07	167,52	33K	58
11/10/2024	1,94%	3,11	163,04	164,63	163,04	164,63	5K	3
10/10/2024	-1,04%	-1,68	159,93	161,61	159,58	161,61	19K	11
09/10/2024	2,60%	4,10	161,61	160,00	160,00	161,62	10K	37
08/10/2024	0,77%	1,21	157,51	158,00	157,51	158,18	10K	3
07/10/2024	1,70%	2,61	156,30	156,50	155,74	156,50	14K	17
04/10/2024	-0,04%	-0,06	153,69	153,75	152,84	154,95	12K	4
03/10/2024	-0,84%	-1,30	153,75	154,65	153,75	154,65	11K	5
02/10/2024	-1,92%	-3,03	155,05	155,99	155,05	155,99	7K	7
01/10/2024	1,34%	2,09	158,08	156,00	156,00	159,04	10K	48
30/09/2024	-1,27%	-2,01	155,99	155,99	155,99	155,99	935	1
27/09/2024	1,77%	2,75	158,00	157,00	157,00	158,40	11K	10
26/09/2024	-1,09%	-1,71	155,25	158,00	155,25	158,00	53K	35
25/09/2024	-0,10%	-0,16	156,96	159,20	156,52	159,20	22K	101
24/09/2024	-0,81%	-1,28	157,12	156,20	156,00	157,12	25K	23
23/09/2024	1,93%	3,00	158,40	159,00	158,25	159,00	5K	3
20/09/2024	0,58%	0,90	155,40	155,25	154,00	156,30	15K	42
19/09/2024	1,18%	1,80	154,50	154,20	153,41	154,50	12K	28
18/09/2024	1,50%	2,25	152,70	150,90	150,90	153,00	7K	8
17/09/2024	3,08%	4,50	150,45	147,60	147,60	150,60	237K	47
16/09/2024	0,34%	0,49	145,95	145,95	145,95	145,95	5K	1
13/09/2024	1,56%	2,24	145,46	146,02	145,46	146,02	11K	2
12/09/2024	0,01%	0,02	143,22	142,00	142,00	144,62	106K	153
11/09/2024	1,88%	2,64	143,20	139,16	138,00	143,20	216K	12
10/09/2024	1,41%	1,96	140,56	139,92	139,86	141,68	13K	4
09/09/2024	1,05%	1,44	138,60	139,72	138,60	139,72	5K	4
06/09/2024	-1,54%	-2,14	137,16	139,30	137,13	140,00	32K	25
05/09/2024	-1,39%	-1,96	139,30	138,50	138,50	139,30	14K	2
04/09/2024	0,04%	0,06	141,26	142,38	140,98	142,38	11K	11
03/09/2024	-6,02%	-9,05	141,20	149,80	141,20	149,80	19K	26
02/09/2024	0,30%	0,45	150,25	150,26	150,25	150,26	8K	2
30/08/2024	1,90%	2,80	149,80	148,10	148,10	149,80	5M	6
29/08/2024	1,94%	2,80	147,00	146,86	146,86	147,70	17K	3
28/08/2024	-0,99%	-1,44	144,20	144,76	144,20	144,76	8K	2
27/08/2024	-0,42%	-0,61	145,64	145,95	145,64	145,95	3K	2
26/08/2024	0,25%	0,37	146,25	145,88	145,88	148,50	21K	3
23/08/2024	2,06%	2,94	145,88	145,10	145,10	147,00	123K	5
22/08/2024	0,69%	0,98	142,94	143,20	142,38	144,06	118K	46
21/08/2024	1,10%	1,54	141,96	140,42	140,42	142,38	7K	40
20/08/2024	1,11%	1,54	140,42	140,00	140,00	140,42	13K	3
19/08/2024	-1,20%	-1,68	138,88	139,02	138,60	139,30	11K	43
16/08/2024	-0,50%	-0,70	140,56	140,56	140,56	140,56	11K	1
15/08/2024	2,44%	3,36	141,26	142,38	141,26	142,38	5K	2
14/08/2024	2,91%	3,90	137,90	138,32	137,76	138,32	8K	4
13/08/2024	-2,23%	-3,06	134,00	134,00	134,00	134,00	6K	1
12/08/2024	-1,11%	-1,54	137,06	137,48	135,24	137,48	19K	72
09/08/2024	1,29%	1,76	138,60	137,67	136,50	138,88	17K	84
08/08/2024	1,29%	1,74	136,84	137,80	136,84	137,80	4K	20
07/08/2024	-2,81%	-3,90	135,10	136,46	133,42	136,46	46K	254
06/08/2024	1,21%	1,66	139,00	139,68	138,87	141,26	54K	279
05/08/2024	0,50%	0,69	137,34	138,78	137,17	138,78	14K	10
02/08/2024	-7,14%	-10,50	136,65	138,00	136,20	138,00	431K	10
01/08/2024	-4,34%	-6,68	147,15	153,83	146,00	153,83	395K	116
31/07/2024	3,69%	5,48	153,83	153,79	153,00	156,15	288K	366
30/07/2024	-1,55%	-2,33	148,35	148,00	148,00	148,35	153K	3
29/07/2024	-1,71%	-2,62	150,68	153,30	150,40	153,30	79K	6
26/07/2024	0,27%	0,42	153,30	157,10	153,15	157,10	178K	63
25/07/2024	4,50%	6,58	152,88	151,74	151,14	154,56	29K	118
24/07/2024	-2,07%	-3,10	146,30	148,55	146,30	148,55	373K	14
23/07/2024	1,83%	2,68	149,40	147,00	146,51	150,30	31K	170
22/07/2024	1,75%	2,52	146,72	144,50	144,50	146,72	732K	12
19/07/2024	0,11%	0,16	144,20	143,92	143,92	144,20	4K	19
18/07/2024	0,97%	1,38	144,04	149,64	143,98	149,64	9K	11
17/07/2024	-0,97%	-1,40	142,66	143,19	141,26	144,34	1M	597
16/07/2024	3,95%	5,48	144,06	138,88	137,58	144,06	155K	6
15/07/2024	3,98%	5,31	138,58	137,58	137,58	138,58	16K	2
12/07/2024	2,58%	3,35	133,27	133,06	133,06	133,32	6K	24
11/07/2024	-	-	129,92	129,50	129,50	129,92	12K	5

Date,Open,High,Low,Close,Volume
23-Jan-25,166.62,167.19,166.00,167.19,43683
22-Jan-25,167.62,167.62,162.00,162.00,35171
21-Jan-25,165.58,169.35,165.58,168.98,53285
20-Jan-25,167.50,168.31,163.66,167.10,27307
17-Jan-25,163.20,167.38,163.20,167.36,20146
16-Jan-25,159.04,163.40,159.04,163.40,50685
15-Jan-25,159.55,160.20,159.48,159.48,9091
14-Jan-25,153.75,157.40,153.75,157.40,1404038
13-Jan-25,143.28,149.31,143.28,149.31,10669
10-Jan-25,148.40,148.40,143.50,146.70,159791
08-Jan-25,143.40,147.13,143.40,146.48,6863
07-Jan-25,150.74,151.44,148.72,149.67,21144
06-Jan-25,154.99,154.99,150.08,150.74,20893
03-Jan-25,152.70,154.99,151.61,154.99,116425
02-Jan-25,159.84,159.84,151.41,151.61,812444
30-Dec-24,161.97,161.97,154.25,156.32,35195
27-Dec-24,160.56,160.96,158.00,158.37,117293
26-Dec-24,159.50,188.84,159.50,188.84,188904
23-Dec-24,157.79,159.20,157.79,158.88,32844
20-Dec-24,158.55,158.55,155.37,156.05,200412
19-Dec-24,155.84,155.84,155.04,155.36,32719
18-Dec-24,169.17,169.17,163.74,163.74,754618
17-Dec-24,167.28,171.84,163.88,166.09,189266
16-Dec-24,169.62,170.50,166.94,167.28,110719
13-Dec-24,168.41,168.41,168.41,168.41,8757
12-Dec-24,169.77,169.77,169.36,169.36,23372
11-Dec-24,172.55,172.55,170.34,170.34,34301
10-Dec-24,172.62,174.68,172.44,172.80,69529
09-Dec-24,186.03,186.03,180.50,181.32,25924
06-Dec-24,186.00,186.03,185.00,186.03,203364
05-Dec-24,183.55,184.87,182.29,183.62,23433
04-Dec-24,189.05,189.05,185.64,187.91,100921
03-Dec-24,186.00,188.35,186.00,188.35,144128
02-Dec-24,187.00,187.00,185.06,185.29,196240
29-Nov-24,188.86,189.36,185.06,186.13,248952
28-Nov-24,185.68,186.90,181.57,186.90,67484
27-Nov-24,181.87,182.13,181.06,181.92,155686
26-Nov-24,180.18,180.90,180.18,180.72,34630
25-Nov-24,178.42,180.54,178.42,180.54,31699
22-Nov-24,175.63,177.14,174.59,174.86,441245
21-Nov-24,170.78,174.42,170.78,173.45,95276
19-Nov-24,172.72,172.72,168.98,169.49,47777
18-Nov-24,171.84,173.23,171.19,171.19,78259
14-Nov-24,174.78,175.50,174.78,175.50,30937
13-Nov-24,178.80,180.42,176.69,177.42,100183
12-Nov-24,179.90,179.90,163.00,170.00,41263
11-Nov-24,181.08,186.30,181.08,184.68,169481
08-Nov-24,179.00,181.50,170.04,178.84,142244
07-Nov-24,176.22,176.94,174.44,175.50,205502
06-Nov-24,179.49,179.49,178.08,178.72,46059
05-Nov-24,163.03,163.40,162.72,163.35,13069
04-Nov-24,161.90,161.90,155.00,155.00,20553
01-Nov-24,169.15,169.15,167.05,167.05,132463
31-Oct-24,166.95,169.15,166.95,169.15,91977
30-Oct-24,167.45,168.64,167.45,168.64,4039
29-Oct-24,169.32,169.32,166.18,167.45,17676
28-Oct-24,168.46,168.81,167.11,167.96,69330
25-Oct-24,165.92,166.60,164.56,166.47,200520
24-Oct-24,167.62,168.64,165.24,166.94,17319
23-Oct-24,171.56,173.06,168.98,169.32,33221
22-Oct-24,168.50,175.78,168.50,174.08,17981
21-Oct-24,169.15,170.00,169.15,170.00,28549
18-Oct-24,169.66,170.85,169.66,170.51,97787
17-Oct-24,169.66,169.66,169.66,169.66,39191
16-Oct-24,171.19,174.25,169.95,169.95,49979
15-Oct-24,169.07,171.02,169.07,169.49,102459
14-Oct-24,164.32,167.52,164.07,167.52,33205
11-Oct-24,164.63,164.63,163.04,163.04,4752
10-Oct-24,161.61,161.61,159.58,159.93,18650
09-Oct-24,160.00,161.62,160.00,161.61,10138
08-Oct-24,158.00,158.18,157.51,157.51,9625
07-Oct-24,156.50,156.50,155.74,156.30,14355
04-Oct-24,153.75,154.95,152.84,153.69,12260
03-Oct-24,154.65,154.65,153.75,153.75,10619
02-Oct-24,155.99,155.99,155.05,155.05,7292
01-Oct-24,156.00,159.04,156.00,158.08,10109
30-Sep-24,155.99,155.99,155.99,155.99,935
27-Sep-24,157.00,158.40,157.00,158.00,10541
26-Sep-24,158.00,158.00,155.25,155.25,52610
25-Sep-24,159.20,159.20,156.52,156.96,21550
24-Sep-24,156.20,157.12,156.00,157.12,25299
23-Sep-24,159.00,159.00,158.25,158.40,4753
20-Sep-24,155.25,156.30,154.00,155.40,14542
19-Sep-24,154.20,154.50,153.41,154.50,12303
18-Sep-24,150.90,153.00,150.90,152.70,6559
17-Sep-24,147.60,150.60,147.60,150.45,236501
16-Sep-24,145.95,145.95,145.95,145.95,5400
13-Sep-24,146.02,146.02,145.46,145.46,10910
12-Sep-24,142.00,144.62,142.00,143.22,105728
11-Sep-24,139.16,143.20,138.00,143.20,215914
10-Sep-24,139.92,141.68,139.86,140.56,12921
09-Sep-24,139.72,139.72,138.60,138.60,5284
06-Sep-24,139.30,140.00,137.13,137.16,32167
05-Sep-24,138.50,139.30,138.50,139.30,13643
04-Sep-24,142.38,142.38,140.98,141.26,10749
03-Sep-24,149.80,149.80,141.20,141.20,18550
02-Sep-24,150.26,150.26,150.25,150.25,7512
30-Aug-24,148.10,149.80,148.10,149.80,4664900
29-Aug-24,146.86,147.70,146.86,147.00,17219
28-Aug-24,144.76,144.76,144.20,144.20,7643
27-Aug-24,145.95,145.95,145.64,145.64,3356
26-Aug-24,145.88,148.50,145.88,146.25,21211
23-Aug-24,145.10,147.00,145.10,145.88,123419
22-Aug-24,143.20,144.06,142.38,142.94,117591
21-Aug-24,140.42,142.38,140.42,141.96,6658
20-Aug-24,140.00,140.42,140.00,140.42,12775
19-Aug-24,139.02,139.30,138.60,138.88,10845
16-Aug-24,140.56,140.56,140.56,140.56,10823
15-Aug-24,142.38,142.38,141.26,141.26,4808
14-Aug-24,138.32,138.32,137.76,137.90,8011
13-Aug-24,134.00,134.00,134.00,134.00,5628
12-Aug-24,137.48,137.48,135.24,137.06,18950
09-Aug-24,137.67,138.88,136.50,138.60,16737
08-Aug-24,137.80,137.80,136.84,136.84,4250
07-Aug-24,136.46,136.46,133.42,135.10,46476
06-Aug-24,139.68,141.26,138.87,139.00,54187
05-Aug-24,138.78,138.78,137.17,137.34,13645
02-Aug-24,138.00,138.00,136.20,136.65,430949
01-Aug-24,153.83,153.83,146.00,147.15,394906
31-Jul-24,153.79,156.15,153.00,153.83,287847
30-Jul-24,148.00,148.35,148.00,148.35,153340
29-Jul-24,153.30,153.30,150.40,150.68,79448
26-Jul-24,157.10,157.10,153.15,153.30,178099
25-Jul-24,151.74,154.56,151.14,152.88,29228
24-Jul-24,148.55,148.55,146.30,146.30,373165
23-Jul-24,147.00,150.30,146.51,149.40,30669
22-Jul-24,144.50,146.72,144.50,146.72,731651
19-Jul-24,143.92,144.20,143.92,144.20,4036
18-Jul-24,149.64,149.64,143.98,144.04,8670
17-Jul-24,143.19,144.34,141.26,142.66,1110602
16-Jul-24,138.88,144.06,137.58,144.06,154691
15-Jul-24,137.58,138.58,137.58,138.58,15658
12-Jul-24,133.06,133.32,133.06,133.27,5727
11-Jul-24,129.50,129.92,129.50,129.92,12335

*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