Cotação atual, histórico e gráfico do papel: U2NF34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
14/02/2025 | 1,04% | 0,50 | 48,58 | 48,08 | 48,08 | 48,58 | 4K | 3 |
13/02/2025 | 8,24% | 3,66 | 48,08 | 48,03 | 48,03 | 48,08 | 10K | 2 |
12/02/2025 | 2,82% | 1,22 | 44,42 | 44,42 | 44,42 | 44,42 | 3K | 1 |
11/02/2025 | 0,00% | 0,00 | 43,20 | 44,25 | 43,20 | 44,25 | 15K | 3 |
10/02/2025 | -0,99% | -0,43 | 43,20 | 43,20 | 43,20 | 43,20 | 9K | 2 |
07/02/2025 | -2,83% | -1,27 | 43,63 | 43,63 | 43,63 | 43,63 | 2K | 1 |
06/02/2025 | 5,15% | 2,20 | 44,90 | 44,90 | 44,90 | 44,90 | 6K | 2 |
|
05/02/2025 | 0,71% | 0,30 | 42,70 | 43,43 | 42,70 | 43,43 | 5K | 2 |
04/02/2025 | 1,44% | 0,60 | 42,40 | 43,19 | 42,40 | 43,19 | 13K | 4 |
03/02/2025 | -2,50% | -1,07 | 41,80 | 43,21 | 41,80 | 43,21 | 12K | 3 |
31/01/2025 | -1,22% | -0,53 | 42,87 | 43,60 | 42,87 | 43,60 | 9K | 2 |
30/01/2025 | 2,12% | 0,90 | 43,40 | 44,00 | 43,40 | 44,00 | 11K | 4 |
29/01/2025 | -4,32% | -1,92 | 42,50 | 43,54 | 42,50 | 43,54 | 13K | 2 |
28/01/2025 | 5,76% | 2,42 | 44,42 | 44,42 | 44,42 | 44,42 | 2K | 1 |
27/01/2025 | 3,96% | 1,60 | 42,00 | 43,46 | 42,00 | 43,46 | 7K | 4 |
24/01/2025 | 2,80% | 1,10 | 40,40 | 40,77 | 40,40 | 40,77 | 11K | 2 |
23/01/2025 | -1,33% | -0,53 | 39,30 | 40,00 | 39,30 | 40,00 | 16K | 4 |
22/01/2025 | -3,42% | -1,41 | 39,83 | 41,27 | 39,83 | 41,27 | 13K | 4 |
21/01/2025 | -0,39% | -0,16 | 41,24 | 42,92 | 41,10 | 42,92 | 18K | 4 |
17/01/2025 | 0,24% | 0,10 | 41,40 | 42,28 | 41,40 | 42,28 | 12K | 4 |
16/01/2025 | -0,48% | -0,20 | 41,30 | 42,05 | 41,30 | 42,05 | 13K | 7 |
15/01/2025 | -1,50% | -0,63 | 41,50 | 42,30 | 41,50 | 42,30 | 5K | 2 |
14/01/2025 | 2,76% | 1,13 | 42,13 | 42,13 | 42,13 | 42,13 | 3K | 1 |
13/01/2025 | 0,00% | 0,00 | 41,00 | 41,70 | 41,00 | 41,70 | 5K | 2 |
10/01/2025 | -2,03% | -0,85 | 41,00 | 42,18 | 41,00 | 42,18 | 18K | 2 |
08/01/2025 | -1,97% | -0,84 | 41,85 | 42,76 | 41,85 | 42,76 | 15K | 3 |
07/01/2025 | 1,64% | 0,69 | 42,69 | 42,69 | 42,69 | 42,69 | 6K | 2 |
06/01/2025 | 0,50% | 0,21 | 42,00 | 42,00 | 42,00 | 42,00 | 6K | 2 |
03/01/2025 | -1,32% | -0,56 | 41,79 | 41,79 | 41,79 | 41,79 | 5K | 2 |
02/01/2025 | 1,97% | 0,82 | 42,35 | 42,35 | 42,35 | 42,35 | 2K | 1 |
30/12/2024 | 0,80% | 0,33 | 41,53 | 41,58 | 41,53 | 41,58 | 8K | 3 |
27/12/2024 | -0,27% | -0,11 | 41,20 | 41,26 | 41,20 | 41,26 | 9K | 2 |
26/12/2024 | 2,63% | 1,06 | 41,31 | 41,31 | 41,31 | 41,31 | 4K | 1 |
23/12/2024 | 0,62% | 0,25 | 40,25 | 40,25 | 40,25 | 40,25 | 24K | 5 |
20/12/2024 | -1,23% | -0,50 | 40,00 | 40,00 | 40,00 | 40,00 | 31K | 1 |
19/12/2024 | -3,78% | -1,59 | 40,50 | 40,47 | 40,47 | 40,50 | 23K | 3 |
18/12/2024 | -2,12% | -0,91 | 42,09 | 43,14 | 42,09 | 43,14 | 33K | 3 |
17/12/2024 | 1,42% | 0,60 | 43,00 | 43,00 | 43,00 | 43,00 | 26K | 9 |
16/12/2024 | -1,17% | -0,50 | 42,40 | 42,40 | 42,40 | 42,40 | 22K | 4 |
13/12/2024 | -0,23% | -0,10 | 42,90 | 42,90 | 42,90 | 42,90 | 18K | 1 |
12/12/2024 | -2,47% | -1,09 | 43,00 | 43,00 | 43,00 | 43,00 | 25K | 5 |
11/12/2024 | -3,06% | -1,39 | 44,09 | 44,09 | 44,09 | 44,09 | 24K | 1 |
10/12/2024 | 24,26% | 8,88 | 45,48 | 45,70 | 45,48 | 45,70 | 11K | 10 |
09/12/2024 | 0,97% | 0,35 | 36,60 | 36,64 | 36,60 | 36,64 | 25K | 2 |
06/12/2024 | -1,04% | -0,38 | 36,25 | 36,25 | 36,25 | 36,25 | 16K | 6 |
05/12/2024 | -2,81% | -1,06 | 36,63 | 36,79 | 36,63 | 36,79 | 25K | 2 |
04/12/2024 | -1,08% | -0,41 | 37,69 | 37,79 | 37,69 | 37,79 | 11K | 3 |
03/12/2024 | 1,36% | 0,51 | 38,10 | 38,13 | 38,10 | 38,13 | 19K | 20 |
02/12/2024 | 0,56% | 0,21 | 37,59 | 37,66 | 37,59 | 37,66 | 10K | 2 |
29/11/2024 | 2,69% | 0,98 | 37,38 | 37,38 | 37,38 | 37,38 | 6K | 2 |
28/11/2024 | -0,82% | -0,30 | 36,40 | 36,40 | 36,40 | 36,40 | 109 | 1 |
27/11/2024 | 2,83% | 1,01 | 36,70 | 36,70 | 36,70 | 36,70 | 17K | 1 |
26/11/2024 | 2,79% | 0,97 | 35,69 | 35,69 | 35,69 | 35,69 | 12K | 1 |
25/11/2024 | 2,27% | 0,77 | 34,72 | 35,56 | 34,72 | 35,56 | 5K | 5 |
22/11/2024 | -2,81% | -0,98 | 33,95 | 33,95 | 33,95 | 33,95 | 3K | 1 |
21/11/2024 | 12,35% | 3,84 | 34,93 | 33,85 | 33,85 | 34,93 | 711 | 2 |
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
14-Feb-25,48.08,48.58,48.08,48.58,4420
13-Feb-25,48.03,48.08,48.03,48.08,9611
12-Feb-25,44.42,44.42,44.42,44.42,2665
11-Feb-25,44.25,44.25,43.20,43.20,15277
10-Feb-25,43.20,43.20,43.20,43.20,8640
07-Feb-25,43.63,43.63,43.63,43.63,2181
06-Feb-25,44.90,44.90,44.90,44.90,5837
05-Feb-25,43.43,43.43,42.70,42.70,4770
04-Feb-25,43.19,43.19,42.40,42.40,12858
03-Feb-25,43.21,43.21,41.80,41.80,12363
31-Jan-25,43.60,43.60,42.87,42.87,8647
30-Jan-25,44.00,44.00,43.40,43.40,11344
29-Jan-25,43.54,43.54,42.50,42.50,12854
28-Jan-25,44.42,44.42,44.42,44.42,2221
27-Jan-25,43.46,43.46,42.00,42.00,6916
24-Jan-25,40.77,40.77,40.40,40.40,10541
23-Jan-25,40.00,40.00,39.30,39.30,15930
22-Jan-25,41.27,41.27,39.83,39.83,12542
21-Jan-25,42.92,42.92,41.10,41.24,17896
17-Jan-25,42.28,42.28,41.40,41.40,12094
16-Jan-25,42.05,42.05,41.30,41.30,13291
15-Jan-25,42.30,42.30,41.50,41.50,5060
14-Jan-25,42.13,42.13,42.13,42.13,3370
13-Jan-25,41.70,41.70,41.00,41.00,4990
10-Jan-25,42.18,42.18,41.00,41.00,18158
08-Jan-25,42.76,42.76,41.85,41.85,14738
07-Jan-25,42.69,42.69,42.69,42.69,6403
06-Jan-25,42.00,42.00,42.00,42.00,6300
03-Jan-25,41.79,41.79,41.79,41.79,4596
02-Jan-25,42.35,42.35,42.35,42.35,2117
30-Dec-24,41.58,41.58,41.53,41.53,8313
27-Dec-24,41.26,41.26,41.20,41.20,9070
26-Dec-24,41.31,41.31,41.31,41.31,4131
23-Dec-24,40.25,40.25,40.25,40.25,23747
20-Dec-24,40.00,40.00,40.00,40.00,31200
19-Dec-24,40.47,40.50,40.47,40.50,22677
18-Dec-24,43.14,43.14,42.09,42.09,32944
17-Dec-24,43.00,43.00,43.00,43.00,26230
16-Dec-24,42.40,42.40,42.40,42.40,21624
13-Dec-24,42.90,42.90,42.90,42.90,18018
12-Dec-24,43.00,43.00,43.00,43.00,25370
11-Dec-24,44.09,44.09,44.09,44.09,23808
10-Dec-24,45.70,45.70,45.48,45.48,10736
09-Dec-24,36.64,36.64,36.60,36.60,25258
06-Dec-24,36.25,36.25,36.25,36.25,15950
05-Dec-24,36.79,36.79,36.63,36.63,25290
04-Dec-24,37.79,37.79,37.69,37.69,10945
03-Dec-24,38.13,38.13,38.10,38.10,19435
02-Dec-24,37.66,37.66,37.59,37.59,9780
29-Nov-24,37.38,37.38,37.38,37.38,5607
28-Nov-24,36.40,36.40,36.40,36.40,109
27-Nov-24,36.70,36.70,36.70,36.70,17249
26-Nov-24,35.69,35.69,35.69,35.69,12491
25-Nov-24,35.56,35.56,34.72,34.72,5279
22-Nov-24,33.95,33.95,33.95,33.95,3055
21-Nov-24,33.85,34.93,33.85,34.93,711
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