Cotação atual, histórico e gráfico do papel: U2PS34

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 U2PS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	6,15%	1,18	20,36	18,70	18,70	20,36	561	9
22/01/2025	0,31%	0,06	19,18	19,18	19,18	19,18	13K	1
21/01/2025	2,85%	0,53	19,12	19,50	19,12	19,58	9K	6
20/01/2025	-1,85%	-0,35	18,59	18,94	18,59	18,94	37	2
17/01/2025	-0,32%	-0,06	18,94	19,46	18,94	19,80	5K	6
16/01/2025	0,32%	0,06	19,00	18,94	18,84	19,06	2K	5
15/01/2025	3,10%	0,57	18,94	17,96	17,96	19,30	24K	20

14/01/2025	-5,50%	-1,07	18,37	18,00	17,20	18,37	15K	80
13/01/2025	-1,62%	-0,32	19,44	19,70	16,95	19,70	17K	38
10/01/2025	6,52%	1,21	19,76	17,59	17,30	19,76	5K	17
09/01/2025	0,54%	0,10	18,55	18,50	17,42	18,57	10K	15
08/01/2025	-12,39%	-2,61	18,45	21,05	17,70	21,05	19K	28
07/01/2025	8,28%	1,61	21,06	19,17	18,00	21,06	14K	19
06/01/2025	-3,52%	-0,71	19,45	19,17	19,17	20,16	18K	20
03/01/2025	7,58%	1,42	20,16	18,96	18,77	20,16	97K	28
02/01/2025	-11,23%	-2,37	18,74	19,62	18,71	19,74	69K	415
30/12/2024	0,52%	0,11	21,11	21,00	19,57	21,11	30K	55
27/12/2024	-6,58%	-1,48	21,00	22,11	20,98	22,11	24K	12
26/12/2024	6,04%	1,28	22,48	21,20	21,20	22,48	13K	28
23/12/2024	0,47%	0,10	21,20	21,36	21,10	21,42	9K	15
20/12/2024	0,48%	0,10	21,10	20,75	20,08	21,54	46K	17
19/12/2024	-9,09%	-2,10	21,00	23,05	20,58	23,68	12K	47
18/12/2024	-9,31%	-2,37	23,10	25,90	23,10	26,01	28K	8
17/12/2024	-1,39%	-0,36	25,47	25,83	25,37	25,83	27K	14
16/12/2024	1,53%	0,39	25,83	25,44	25,44	25,89	82K	14
13/12/2024	6,18%	1,48	25,44	24,36	24,36	26,68	248K	26
12/12/2024	1,87%	0,44	23,96	23,14	22,92	24,90	40K	11
11/12/2024	4,16%	0,94	23,52	22,66	22,66	23,52	39K	7
10/12/2024	-3,59%	-0,84	22,58	23,18	22,56	24,12	67K	22
09/12/2024	0,56%	0,13	23,42	23,30	23,06	23,91	13K	36
06/12/2024	3,79%	0,85	23,29	22,42	22,42	23,44	80K	12
05/12/2024	0,27%	0,06	22,44	21,88	21,80	22,44	54K	15
04/12/2024	-0,44%	-0,10	22,38	22,54	21,90	22,75	49K	19
03/12/2024	10,74%	2,18	22,48	20,62	20,62	22,48	84K	59
02/12/2024	-13,17%	-3,08	20,30	23,40	20,30	23,40	209K	125
29/11/2024	1,65%	0,38	23,38	24,00	23,36	24,00	18K	8
28/11/2024	-1,92%	-0,45	23,00	23,35	23,00	23,35	5K	7
27/11/2024	3,90%	0,88	23,45	23,28	22,91	23,56	33K	14
26/11/2024	-2,21%	-0,51	22,57	23,07	22,46	23,32	12K	41
25/11/2024	7,50%	1,61	23,08	22,06	21,82	23,50	61K	17
22/11/2024	3,32%	0,69	21,47	21,10	20,88	21,76	32K	18
21/11/2024	2,06%	0,42	20,78	19,95	19,95	21,54	142K	14
19/11/2024	2,41%	0,48	20,36	20,20	20,14	20,65	5K	28
18/11/2024	2,85%	0,55	19,88	19,68	19,68	21,10	17K	20
14/11/2024	-2,18%	-0,43	19,33	19,70	19,06	19,70	8K	7
13/11/2024	-26,81%	-7,24	19,76	20,04	19,60	21,00	143K	77
12/11/2024	20,64%	4,62	27,00	22,36	18,94	27,00	33K	43
11/11/2024	-3,20%	-0,74	22,38	22,65	22,30	24,64	49K	100
08/11/2024	42,89%	6,94	23,12	17,00	17,00	23,64	223K	155
07/11/2024	6,87%	1,04	16,18	15,83	15,78	16,18	61K	15
06/11/2024	4,13%	0,60	15,14	15,20	14,90	16,07	33K	13
05/11/2024	5,75%	0,79	14,54	13,91	13,91	14,70	16K	18
04/11/2024	-1,65%	-0,23	13,75	14,03	13,75	14,29	12K	9
01/11/2024	-1,89%	-0,27	13,98	14,39	13,98	14,52	7K	5
31/10/2024	-4,68%	-0,70	14,25	15,10	14,15	15,10	23K	13
30/10/2024	4,18%	0,60	14,95	15,14	14,95	15,14	15K	9
29/10/2024	-4,33%	-0,65	14,35	15,15	14,35	15,15	14K	27
28/10/2024	4,02%	0,58	15,00	14,80	14,80	15,22	11K	4
25/10/2024	0,00%	0,00	14,42	14,68	14,42	14,74	28K	5
24/10/2024	1,62%	0,23	14,42	15,10	14,40	15,30	10K	6
23/10/2024	-5,40%	-0,81	14,19	15,15	13,97	15,15	25K	29
22/10/2024	0,27%	0,04	15,00	15,00	15,00	15,00	12K	1
21/10/2024	-0,66%	-0,10	14,96	15,20	14,80	15,20	11K	5
18/10/2024	2,45%	0,36	15,06	15,11	14,91	15,27	16K	27
17/10/2024	-5,04%	-0,78	14,70	15,34	14,46	15,34	34K	28
16/10/2024	1,84%	0,28	15,48	14,88	14,49	15,48	47K	12
15/10/2024	0,26%	0,04	15,20	15,30	15,15	16,00	45K	39
14/10/2024	15,55%	2,04	15,16	13,50	13,50	15,60	113K	57
11/10/2024	11,19%	1,32	13,12	12,40	12,33	13,25	14K	17
10/10/2024	0,68%	0,08	11,80	11,80	11,80	11,80	177	1
09/10/2024	-1,10%	-0,13	11,72	11,96	11,72	12,00	9K	13
08/10/2024	4,87%	0,55	11,85	11,77	11,63	11,85	2K	7
07/10/2024	2,36%	0,26	11,30	11,48	11,30	11,48	36K	7
04/10/2024	3,56%	0,38	11,04	11,00	10,96	11,04	2K	5
02/10/2024	0,66%	0,07	10,66	10,32	10,32	10,66	1K	4
01/10/2024	-3,73%	-0,41	10,59	10,98	10,57	10,98	15K	9
30/09/2024	0,55%	0,06	11,00	11,00	11,00	11,00	22	1
27/09/2024	-1,53%	-0,17	10,94	11,44	10,94	11,56	30K	16
26/09/2024	-3,31%	-0,38	11,11	11,03	10,53	11,11	220K	16
25/09/2024	10,27%	1,07	11,49	10,50	10,50	11,49	250K	34
24/09/2024	-2,89%	-0,31	10,42	10,20	9,96	10,60	107K	32
23/09/2024	-1,74%	-0,19	10,73	10,77	10,73	10,77	75	2
20/09/2024	0,65%	0,07	10,92	10,93	10,75	11,03	8K	8
19/09/2024	3,73%	0,39	10,85	11,05	10,56	11,05	260K	17
18/09/2024	0,10%	0,01	10,46	10,56	10,32	10,74	105K	11
17/09/2024	8,07%	0,78	10,45	9,82	9,60	10,45	12K	11
16/09/2024	-8,69%	-0,92	9,67	9,63	9,08	10,14	17K	30
13/09/2024	0,95%	0,10	10,59	10,40	10,24	10,59	560	11
12/09/2024	6,39%	0,63	10,49	9,91	9,91	10,49	109K	13
11/09/2024	5,01%	0,47	9,86	9,39	9,28	9,86	1K	3
10/09/2024	-5,91%	-0,59	9,39	9,42	9,20	9,42	5K	8
09/09/2024	2,99%	0,29	9,98	9,90	9,90	10,05	100K	8
06/09/2024	-5,00%	-0,51	9,69	10,20	9,49	10,20	211K	18
05/09/2024	-0,78%	-0,08	10,20	10,56	10,19	10,56	275	5
04/09/2024	-5,34%	-0,58	10,28	10,63	10,19	10,90	10K	206
03/09/2024	-7,57%	-0,89	10,86	11,57	10,86	11,57	5K	32
02/09/2024	0,00%	0,00	11,75	11,75	11,75	11,75	35	1
30/08/2024	-3,69%	-0,45	11,75	12,43	11,75	12,48	11K	18
29/08/2024	4,90%	0,57	12,20	12,11	12,11	12,80	24K	44
28/08/2024	-4,75%	-0,58	11,63	12,22	11,45	12,22	95K	28
27/08/2024	3,91%	0,46	12,21	11,71	11,55	12,21	37K	25
26/08/2024	3,43%	0,39	11,75	11,50	11,50	12,08	2K	13
23/08/2024	1,34%	0,15	11,36	11,38	11,30	11,60	468	11
22/08/2024	1,08%	0,12	11,21	11,32	10,99	11,32	3K	21
21/08/2024	5,52%	0,58	11,09	10,61	10,47	11,17	14K	20
20/08/2024	-3,67%	-0,40	10,51	10,86	10,45	10,86	11K	21
19/08/2024	9,87%	0,98	10,91	10,14	10,14	10,91	39K	13
16/08/2024	-2,26%	-0,23	9,93	10,39	9,88	10,39	10K	5
15/08/2024	2,01%	0,20	10,16	10,32	9,95	10,32	14K	8
14/08/2024	-3,39%	-0,35	9,96	10,25	9,96	10,25	30K	5
13/08/2024	8,41%	0,80	10,31	9,85	9,85	10,36	30K	14
12/08/2024	-4,52%	-0,45	9,51	9,85	9,51	9,85	66	5
09/08/2024	2,89%	0,28	9,96	9,16	9,16	10,18	757K	76
08/08/2024	5,10%	0,47	9,68	9,30	9,22	9,88	2K	17
07/08/2024	35,24%	2,40	9,21	7,05	7,05	10,07	829K	53
06/08/2024	0,59%	0,04	6,81	6,77	6,74	6,86	4K	7
05/08/2024	-7,01%	-0,51	6,77	6,47	6,47	7,02	211	7
01/08/2024	-9,00%	-0,72	7,28	7,84	7,28	7,84	85	2
31/07/2024	11,11%	0,80	8,00	7,85	7,68	8,24	2K	21
30/07/2024	-0,83%	-0,06	7,20	7,16	7,16	7,20	43	2
29/07/2024	-2,02%	-0,15	7,26	7,33	7,24	7,33	3K	7
26/07/2024	1,51%	0,11	7,41	7,52	7,41	7,52	29	3
25/07/2024	1,81%	0,13	7,30	7,39	7,30	7,39	14	2
24/07/2024	-6,64%	-0,51	7,17	7,17	7,17	7,17	10K	1
23/07/2024	-1,54%	-0,12	7,68	7,80	7,68	7,87	2K	7
22/07/2024	-2,01%	-0,16	7,80	7,98	7,80	7,98	887	6
18/07/2024	-5,91%	-0,50	7,96	8,39	7,96	8,39	4K	4
17/07/2024	-1,17%	-0,10	8,46	8,43	8,25	8,63	19K	14
16/07/2024	4,26%	0,35	8,56	8,16	8,16	8,60	15K	11
15/07/2024	10,35%	0,77	8,21	7,58	7,58	8,40	41K	11
12/07/2024	2,34%	0,17	7,44	7,12	7,12	7,53	112K	32
11/07/2024	12,36%	0,80	7,27	7,01	7,01	7,27	4K	10
10/07/2024	1,89%	0,12	6,47	6,60	6,47	6,66	2K	5
09/07/2024	-	-	6,35	6,35	6,32	6,35	266	4

Date,Open,High,Low,Close,Volume
23-Jan-25,18.70,20.36,18.70,20.36,561
22-Jan-25,19.18,19.18,19.18,19.18,13426
21-Jan-25,19.50,19.58,19.12,19.12,9422
20-Jan-25,18.94,18.94,18.59,18.59,37
17-Jan-25,19.46,19.80,18.94,18.94,4532
16-Jan-25,18.94,19.06,18.84,19.00,1836
15-Jan-25,17.96,19.30,17.96,18.94,23869
14-Jan-25,18.00,18.37,17.20,18.37,15199
13-Jan-25,19.70,19.70,16.95,19.44,16909
10-Jan-25,17.59,19.76,17.30,19.76,4884
09-Jan-25,18.50,18.57,17.42,18.55,9897
08-Jan-25,21.05,21.05,17.70,18.45,19459
07-Jan-25,19.17,21.06,18.00,21.06,13701
06-Jan-25,19.17,20.16,19.17,19.45,18367
03-Jan-25,18.96,20.16,18.77,20.16,97158
02-Jan-25,19.62,19.74,18.71,18.74,68927
30-Dec-24,21.00,21.11,19.57,21.11,30080
27-Dec-24,22.11,22.11,20.98,21.00,23980
26-Dec-24,21.20,22.48,21.20,22.48,12777
23-Dec-24,21.36,21.42,21.10,21.20,9200
20-Dec-24,20.75,21.54,20.08,21.10,45782
19-Dec-24,23.05,23.68,20.58,21.00,11873
18-Dec-24,25.90,26.01,23.10,23.10,27922
17-Dec-24,25.83,25.83,25.37,25.47,26996
16-Dec-24,25.44,25.89,25.44,25.83,82290
13-Dec-24,24.36,26.68,24.36,25.44,248342
12-Dec-24,23.14,24.90,22.92,23.96,40152
11-Dec-24,22.66,23.52,22.66,23.52,38619
10-Dec-24,23.18,24.12,22.56,22.58,66551
09-Dec-24,23.30,23.91,23.06,23.42,13125
06-Dec-24,22.42,23.44,22.42,23.29,79715
05-Dec-24,21.88,22.44,21.80,22.44,53694
04-Dec-24,22.54,22.75,21.90,22.38,48835
03-Dec-24,20.62,22.48,20.62,22.48,84125
02-Dec-24,23.40,23.40,20.30,20.30,208774
29-Nov-24,24.00,24.00,23.36,23.38,17734
28-Nov-24,23.35,23.35,23.00,23.00,4786
27-Nov-24,23.28,23.56,22.91,23.45,33313
26-Nov-24,23.07,23.32,22.46,22.57,11871
25-Nov-24,22.06,23.50,21.82,23.08,60528
22-Nov-24,21.10,21.76,20.88,21.47,31975
21-Nov-24,19.95,21.54,19.95,20.78,141644
19-Nov-24,20.20,20.65,20.14,20.36,5127
18-Nov-24,19.68,21.10,19.68,19.88,17362
14-Nov-24,19.70,19.70,19.06,19.33,8241
13-Nov-24,20.04,21.00,19.60,19.76,143181
12-Nov-24,22.36,27.00,18.94,27.00,33280
11-Nov-24,22.65,24.64,22.30,22.38,49456
08-Nov-24,17.00,23.64,17.00,23.12,222536
07-Nov-24,15.83,16.18,15.78,16.18,60798
06-Nov-24,15.20,16.07,14.90,15.14,32778
05-Nov-24,13.91,14.70,13.91,14.54,15985
04-Nov-24,14.03,14.29,13.75,13.75,12252
01-Nov-24,14.39,14.52,13.98,13.98,7302
31-Oct-24,15.10,15.10,14.15,14.25,22826
30-Oct-24,15.14,15.14,14.95,14.95,15079
29-Oct-24,15.15,15.15,14.35,14.35,14036
28-Oct-24,14.80,15.22,14.80,15.00,11059
25-Oct-24,14.68,14.74,14.42,14.42,28484
24-Oct-24,15.10,15.30,14.40,14.42,9767
23-Oct-24,15.15,15.15,13.97,14.19,25078
22-Oct-24,15.00,15.00,15.00,15.00,12450
21-Oct-24,15.20,15.20,14.80,14.96,10966
18-Oct-24,15.11,15.27,14.91,15.06,15736
17-Oct-24,15.34,15.34,14.46,14.70,34422
16-Oct-24,14.88,15.48,14.49,15.48,46655
15-Oct-24,15.30,16.00,15.15,15.20,44898
14-Oct-24,13.50,15.60,13.50,15.16,112651
11-Oct-24,12.40,13.25,12.33,13.12,13757
10-Oct-24,11.80,11.80,11.80,11.80,177
09-Oct-24,11.96,12.00,11.72,11.72,9297
08-Oct-24,11.77,11.85,11.63,11.85,2271
07-Oct-24,11.48,11.48,11.30,11.30,35807
04-Oct-24,11.00,11.04,10.96,11.04,1595
02-Oct-24,10.32,10.66,10.32,10.66,1408
01-Oct-24,10.98,10.98,10.57,10.59,15161
30-Sep-24,11.00,11.00,11.00,11.00,22
27-Sep-24,11.44,11.56,10.94,10.94,29601
26-Sep-24,11.03,11.11,10.53,11.11,219686
25-Sep-24,10.50,11.49,10.50,11.49,250311
24-Sep-24,10.20,10.60,9.96,10.42,106913
23-Sep-24,10.77,10.77,10.73,10.73,75
20-Sep-24,10.93,11.03,10.75,10.92,7958
19-Sep-24,11.05,11.05,10.56,10.85,259704
18-Sep-24,10.56,10.74,10.32,10.46,104508
17-Sep-24,9.82,10.45,9.60,10.45,12359
16-Sep-24,9.63,10.14,9.08,9.67,17452
13-Sep-24,10.40,10.59,10.24,10.59,560
12-Sep-24,9.91,10.49,9.91,10.49,108654
11-Sep-24,9.39,9.86,9.28,9.86,1163
10-Sep-24,9.42,9.42,9.20,9.39,4646
09-Sep-24,9.90,10.05,9.90,9.98,100185
06-Sep-24,10.20,10.20,9.49,9.69,211381
05-Sep-24,10.56,10.56,10.19,10.20,275
04-Sep-24,10.63,10.90,10.19,10.28,10075
03-Sep-24,11.57,11.57,10.86,10.86,4754
02-Sep-24,11.75,11.75,11.75,11.75,35
30-Aug-24,12.43,12.48,11.75,11.75,10842
29-Aug-24,12.11,12.80,12.11,12.20,24466
28-Aug-24,12.22,12.22,11.45,11.63,95109
27-Aug-24,11.71,12.21,11.55,12.21,37124
26-Aug-24,11.50,12.08,11.50,11.75,1633
23-Aug-24,11.38,11.60,11.30,11.36,468
22-Aug-24,11.32,11.32,10.99,11.21,2693
21-Aug-24,10.61,11.17,10.47,11.09,14118
20-Aug-24,10.86,10.86,10.45,10.51,11302
19-Aug-24,10.14,10.91,10.14,10.91,38950
16-Aug-24,10.39,10.39,9.88,9.93,10267
15-Aug-24,10.32,10.32,9.95,10.16,14391
14-Aug-24,10.25,10.25,9.96,9.96,30459
13-Aug-24,9.85,10.36,9.85,10.31,30367
12-Aug-24,9.85,9.85,9.51,9.51,66
09-Aug-24,9.16,10.18,9.16,9.96,757185
08-Aug-24,9.30,9.88,9.22,9.68,1994
07-Aug-24,7.05,10.07,7.05,9.21,828795
06-Aug-24,6.77,6.86,6.74,6.81,3792
05-Aug-24,6.47,7.02,6.47,6.77,211
01-Aug-24,7.84,7.84,7.28,7.28,85
31-Jul-24,7.85,8.24,7.68,8.00,1939
30-Jul-24,7.16,7.20,7.16,7.20,43
29-Jul-24,7.33,7.33,7.24,7.26,3119
26-Jul-24,7.52,7.52,7.41,7.41,29
25-Jul-24,7.39,7.39,7.30,7.30,14
24-Jul-24,7.17,7.17,7.17,7.17,9679
23-Jul-24,7.80,7.87,7.68,7.68,1609
22-Jul-24,7.98,7.98,7.80,7.80,887
18-Jul-24,8.39,8.39,7.96,7.96,4178
17-Jul-24,8.43,8.63,8.25,8.46,19241
16-Jul-24,8.16,8.60,8.16,8.56,15043
15-Jul-24,7.58,8.40,7.58,8.21,41320
12-Jul-24,7.12,7.53,7.12,7.44,112468
11-Jul-24,7.01,7.27,7.01,7.27,4113
10-Jul-24,6.60,6.66,6.47,6.47,2330
09-Jul-24,6.35,6.35,6.32,6.35,266

*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: U2PS34