Cotação atual, histórico e gráfico do papel: U2NF34

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 U2NF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-5,21%	-1,71	31,09	31,12	31,09	31,12	13K	2
18/11/2024	8,54%	2,58	32,80	32,80	32,80	32,80	3K	2
14/11/2024	-1,66%	-0,51	30,22	30,46	30,22	30,46	15K	2
13/11/2024	2,43%	0,73	30,73	30,84	30,73	30,84	28K	3
12/11/2024	-1,64%	-0,50	30,00	30,08	30,00	30,08	31K	2
11/11/2024	-1,61%	-0,50	30,50	30,53	30,50	30,53	31K	7
08/11/2024	1,04%	0,32	31,00	31,00	31,00	31,00	22K	1

07/11/2024	-1,48%	-0,46	30,68	30,68	30,68	30,68	21K	3
06/11/2024	5,95%	1,75	31,14	31,17	31,14	31,17	21K	2
05/11/2024	3,49%	0,99	29,39	29,33	29,33	29,39	19K	8
04/11/2024	-2,51%	-0,73	28,40	28,75	28,40	28,75	18K	3
01/11/2024	-2,51%	-0,75	29,13	29,15	29,13	29,15	11K	3
31/10/2024	0,44%	0,13	29,88	29,88	29,88	29,88	2K	1
30/10/2024	-0,34%	-0,10	29,75	29,75	29,75	29,75	61K	3
29/10/2024	1,74%	0,51	29,85	29,85	29,85	29,85	16K	2
28/10/2024	2,73%	0,78	29,34	29,34	29,34	29,34	56K	6
25/10/2024	-0,42%	-0,12	28,56	28,56	28,56	28,56	28K	1
24/10/2024	-2,25%	-0,66	28,68	29,15	28,68	29,18	60K	8
23/10/2024	0,34%	0,10	29,34	29,34	29,34	29,34	58K	1
22/10/2024	-1,62%	-0,48	29,24	29,24	29,24	29,24	55K	2
21/10/2024	-5,38%	-1,69	29,72	29,67	29,67	29,72	53K	26
18/10/2024	1,45%	0,45	31,41	31,46	31,41	31,46	65K	15
17/10/2024	5,20%	1,53	30,96	30,89	30,89	30,96	84K	4
16/10/2024	-0,57%	-0,17	29,43	29,43	29,43	29,43	3K	1
15/10/2024	3,06%	0,88	29,60	29,42	29,42	29,60	6K	2
14/10/2024	5,32%	1,45	28,72	28,72	28,72	28,72	3K	1
10/10/2024	-0,87%	-0,24	27,27	27,27	27,27	27,27	2K	1
09/10/2024	0,77%	0,21	27,51	27,51	27,51	27,51	3K	1
08/10/2024	3,68%	0,97	27,30	27,30	27,30	27,30	3K	1
07/10/2024	-2,30%	-0,62	26,33	26,33	26,33	26,33	3K	1
04/10/2024	-1,35%	-0,37	26,95	26,96	26,95	26,96	7K	3
03/10/2024	-4,78%	-1,37	27,32	27,32	27,32	27,32	3K	1
02/10/2024	1,81%	0,51	28,69	28,69	28,69	28,69	3K	1
01/10/2024	-50,39%	-28,62	28,18	28,10	28,10	28,18	4K	3
26/07/2022	-	-	56,80	56,80	56,80	56,80	56	1

Date,Open,High,Low,Close,Volume
19-Nov-24,31.12,31.12,31.09,31.09,12749
18-Nov-24,32.80,32.80,32.80,32.80,3280
14-Nov-24,30.46,30.46,30.22,30.22,14831
13-Nov-24,30.84,30.84,30.73,30.73,27673
12-Nov-24,30.08,30.08,30.00,30.00,31208
11-Nov-24,30.53,30.53,30.50,30.50,31418
08-Nov-24,31.00,31.00,31.00,31.00,22010
07-Nov-24,30.68,30.68,30.68,30.68,20555
06-Nov-24,31.17,31.17,31.14,31.14,21489
05-Nov-24,29.33,29.39,29.33,29.39,18803
04-Nov-24,28.75,28.75,28.40,28.40,17690
01-Nov-24,29.15,29.15,29.13,29.13,11072
31-Oct-24,29.88,29.88,29.88,29.88,2390
30-Oct-24,29.75,29.75,29.75,29.75,60987
29-Oct-24,29.85,29.85,29.85,29.85,16417
28-Oct-24,29.34,29.34,29.34,29.34,55746
25-Oct-24,28.56,28.56,28.56,28.56,27703
24-Oct-24,29.15,29.18,28.68,28.68,60403
23-Oct-24,29.34,29.34,29.34,29.34,57799
22-Oct-24,29.24,29.24,29.24,29.24,55263
21-Oct-24,29.67,29.72,29.67,29.72,53186
18-Oct-24,31.46,31.46,31.41,31.41,64778
17-Oct-24,30.89,30.96,30.89,30.96,84492
16-Oct-24,29.43,29.43,29.43,29.43,2943
15-Oct-24,29.42,29.60,29.42,29.60,5902
14-Oct-24,28.72,28.72,28.72,28.72,2872
10-Oct-24,27.27,27.27,27.27,27.27,2454
09-Oct-24,27.51,27.51,27.51,27.51,2751
08-Oct-24,27.30,27.30,27.30,27.30,2730
07-Oct-24,26.33,26.33,26.33,26.33,2633
04-Oct-24,26.96,26.96,26.95,26.95,6738
03-Oct-24,27.32,27.32,27.32,27.32,2732
02-Oct-24,28.69,28.69,28.69,28.69,2869
01-Oct-24,28.10,28.18,28.10,28.18,4255
26-Jul-22,56.80,56.80,56.80,56.80,56

*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: U2NF34