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
17/10/2025	-2,54%	-0,33	12,68	12,89	12,67	12,99	296K	22
16/10/2025	-7,34%	-1,03	13,01	13,78	13,00	13,78	564K	30
15/10/2025	3,08%	0,42	14,04	14,02	13,58	14,30	593K	44
14/10/2025	-1,16%	-0,16	13,62	13,75	13,20	13,90	335K	32
13/10/2025	-0,93%	-0,13	13,78	13,69	13,30	13,78	196K	16
10/10/2025	-1,56%	-0,22	13,91	14,56	13,80	14,56	51K	7
09/10/2025	2,61%	0,36	14,13	14,06	14,06	14,24	74K	6

08/10/2025	0,00%	0,00	13,77	13,91	13,76	14,04	1K	7
07/10/2025	-1,08%	-0,15	13,77	13,92	13,50	13,96	240K	13
06/10/2025	-0,50%	-0,07	13,92	13,99	13,92	14,34	12K	19
03/10/2025	-2,17%	-0,31	13,99	14,30	13,94	14,30	124K	44
02/10/2025	4,23%	0,58	14,30	14,20	14,19	14,30	31K	5
01/10/2025	1,63%	0,22	13,72	14,20	13,66	14,49	9K	15
30/09/2025	-3,50%	-0,49	13,50	13,90	13,35	13,90	38K	30
29/09/2025	-7,96%	-1,21	13,99	15,20	13,90	15,20	272K	70
26/09/2025	-1,04%	-0,16	15,20	15,31	15,15	15,31	6K	21
25/09/2025	-5,30%	-0,86	15,36	15,51	15,20	15,64	31K	25
24/09/2025	-1,99%	-0,33	16,22	16,90	16,22	16,90	175K	15
23/09/2025	-5,43%	-0,95	16,55	17,24	16,48	17,28	7K	23
22/09/2025	-1,80%	-0,32	17,50	17,82	17,28	17,82	189K	19
19/09/2025	-3,68%	-0,68	17,82	18,68	17,82	18,84	2K	14
18/09/2025	3,12%	0,56	18,50	18,44	18,44	18,56	1K	7
17/09/2025	-0,22%	-0,04	17,94	18,12	17,38	18,42	290K	21
16/09/2025	1,01%	0,18	17,98	17,76	17,46	17,98	194	3
15/09/2025	4,34%	0,74	17,80	17,34	17,24	17,80	332K	16
12/09/2025	1,01%	0,17	17,06	16,89	16,50	17,06	3K	5
11/09/2025	1,02%	0,17	16,89	16,92	16,89	17,10	14K	8
10/09/2025	-9,82%	-1,82	16,72	18,16	16,50	18,16	732K	75
09/09/2025	0,54%	0,10	18,54	18,76	18,54	18,76	520	3
08/09/2025	0,88%	0,16	18,44	18,15	18,15	18,48	221	4
05/09/2025	1,11%	0,20	18,28	18,25	17,73	18,28	11K	4
04/09/2025	2,26%	0,40	18,08	17,62	17,62	18,14	2K	3
03/09/2025	-7,05%	-1,34	17,68	18,60	17,62	18,60	5K	20
02/09/2025	-5,79%	-1,17	19,02	19,24	18,92	19,68	9K	29
01/09/2025	0,95%	0,19	20,19	20,19	20,19	20,19	20	1
29/08/2025	-0,20%	-0,04	20,00	20,32	19,84	20,32	52K	15
28/08/2025	5,14%	0,98	20,04	19,01	18,96	20,04	28K	20
27/08/2025	1,98%	0,37	19,06	19,04	19,04	19,16	7K	6
26/08/2025	-1,53%	-0,29	18,69	18,69	18,69	18,69	8K	1
25/08/2025	2,59%	0,48	18,98	18,77	18,32	19,06	1K	6
22/08/2025	6,57%	1,14	18,50	17,62	17,62	19,06	41K	23
21/08/2025	-0,57%	-0,10	17,36	17,42	17,20	17,44	14K	8
20/08/2025	1,28%	0,22	17,46	17,24	17,24	17,46	955	3
19/08/2025	-2,38%	-0,42	17,24	17,04	17,04	17,24	2K	2
18/08/2025	2,32%	0,40	17,66	17,26	17,26	17,66	4K	21
15/08/2025	1,77%	0,30	17,26	17,24	16,94	17,26	1K	8
14/08/2025	-5,88%	-1,06	16,96	18,21	16,86	18,21	3K	9
13/08/2025	5,50%	0,94	18,02	17,28	17,28	18,02	5K	10
12/08/2025	-1,27%	-0,22	17,08	17,10	16,82	17,18	153K	40
11/08/2025	-7,39%	-1,38	17,30	17,70	17,30	17,84	136K	15
08/08/2025	-0,64%	-0,12	18,68	18,71	18,68	19,02	138K	10
07/08/2025	2,73%	0,50	18,80	18,84	18,72	19,50	140K	24
06/08/2025	-19,49%	-4,43	18,30	22,30	18,30	22,30	2M	104
05/08/2025	0,26%	0,06	22,73	23,09	22,24	23,50	2M	69
04/08/2025	3,05%	0,67	22,67	22,34	22,00	22,86	364K	31
01/08/2025	-5,58%	-1,30	22,00	21,70	21,20	22,35	2M	40
31/07/2025	1,75%	0,40	23,30	23,58	23,30	24,25	70K	11
30/07/2025	1,69%	0,38	22,90	22,06	21,95	23,74	114K	620
29/07/2025	-0,27%	-0,06	22,52	23,48	22,46	23,48	5K	23
28/07/2025	-3,34%	-0,78	22,58	23,25	22,58	23,25	24K	19
25/07/2025	2,37%	0,54	23,36	22,54	22,54	23,36	47K	9
24/07/2025	-2,40%	-0,56	22,82	23,16	22,74	23,16	112K	26
23/07/2025	5,03%	1,12	23,38	22,70	22,70	23,44	14K	22
22/07/2025	4,70%	1,00	22,26	20,98	20,86	22,36	45K	49
21/07/2025	-3,36%	-0,74	21,26	22,00	21,26	22,00	27K	12
18/07/2025	0,09%	0,02	22,00	21,86	21,52	22,00	10K	7
17/07/2025	2,52%	0,54	21,98	21,45	21,45	21,98	12K	9
16/07/2025	3,38%	0,70	21,44	21,44	21,44	21,44	21	1
15/07/2025	0,24%	0,05	20,74	21,08	20,54	21,08	41K	12
14/07/2025	-2,41%	-0,51	20,69	19,44	19,20	20,74	19K	12
11/07/2025	-4,59%	-1,02	21,20	21,82	21,10	22,40	57K	19
10/07/2025	3,64%	0,78	22,22	21,96	21,92	22,52	18K	22
09/07/2025	4,48%	0,92	21,44	20,98	20,98	21,58	16K	15
08/07/2025	-1,91%	-0,40	20,52	20,93	20,52	21,86	14K	91
07/07/2025	3,51%	0,71	20,92	20,01	20,01	20,92	479K	31
04/07/2025	0,45%	0,09	20,21	20,16	20,16	20,21	161	3
03/07/2025	1,82%	0,36	20,12	19,92	19,88	20,22	4K	8
02/07/2025	7,51%	1,38	19,76	18,49	18,49	19,88	10K	31
01/07/2025	5,88%	1,02	18,38	17,47	17,47	18,50	3K	47
27/06/2025	0,12%	0,02	17,36	17,75	17,36	17,75	18K	8
26/06/2025	0,12%	0,02	17,34	17,32	17,14	17,34	8K	18
25/06/2025	-1,81%	-0,32	17,32	18,26	17,32	18,52	14K	10
24/06/2025	9,02%	1,46	17,64	17,08	17,08	17,88	213K	54
23/06/2025	1,00%	0,16	16,18	15,70	15,50	16,18	59K	14
20/06/2025	-1,96%	-0,32	16,02	16,51	15,90	16,51	410	4
18/06/2025	11,01%	1,62	16,34	15,56	15,56	16,40	6K	30
17/06/2025	-2,06%	-0,31	14,72	14,42	14,30	14,72	577K	20
16/06/2025	3,66%	0,53	15,03	14,54	14,54	15,09	2K	3
13/06/2025	-6,69%	-1,04	14,50	14,68	14,38	14,77	82K	12
12/06/2025	-2,88%	-0,46	15,54	15,62	15,52	15,75	63K	20
11/06/2025	0,00%	0,00	16,00	16,54	16,00	16,98	7K	10
10/06/2025	0,00%	0,00	16,00	16,00	15,71	16,10	11K	10
09/06/2025	6,31%	0,95	16,00	15,68	15,58	16,00	686K	40
06/06/2025	4,51%	0,65	15,05	15,45	14,83	15,45	475K	18
05/06/2025	2,06%	0,29	14,40	14,75	14,40	14,95	452K	16
04/06/2025	-0,14%	-0,02	14,11	14,18	14,06	14,18	2K	6
03/06/2025	3,90%	0,53	14,13	13,67	13,58	14,13	55K	30
02/06/2025	0,97%	0,13	13,60	13,44	13,16	13,66	79K	46
30/05/2025	2,12%	0,28	13,47	13,21	13,13	13,47	1K	10
29/05/2025	-8,97%	-1,30	13,19	14,28	13,08	14,48	40K	34
28/05/2025	8,30%	1,11	14,49	13,62	13,33	14,49	12K	4
27/05/2025	6,78%	0,85	13,38	13,29	13,23	13,38	2K	7
26/05/2025	-1,65%	-0,21	12,53	12,74	12,53	12,74	2K	4
23/05/2025	0,39%	0,05	12,74	12,69	12,64	12,78	6K	5
22/05/2025	1,36%	0,17	12,69	12,69	12,69	12,69	13K	1
21/05/2025	-5,30%	-0,70	12,52	13,35	12,51	13,35	740K	45
20/05/2025	-0,53%	-0,07	13,22	13,41	13,17	13,44	816K	62
19/05/2025	-2,21%	-0,30	13,29	13,00	13,00	13,54	50K	16
16/05/2025	0,15%	0,02	13,59	15,46	13,46	15,46	8K	17
15/05/2025	-5,50%	-0,79	13,57	14,11	13,39	14,18	68K	42
14/05/2025	-4,90%	-0,74	14,36	15,26	14,33	15,26	1M	48
13/05/2025	1,07%	0,16	15,10	14,97	14,92	15,30	3K	8
12/05/2025	15,01%	1,95	14,94	14,50	14,34	15,36	632K	58
09/05/2025	-3,85%	-0,52	12,99	13,25	12,98	13,33	336K	19
08/05/2025	2,43%	0,32	13,51	13,50	13,25	14,11	2M	86
07/05/2025	-10,52%	-1,55	13,19	12,83	12,76	13,55	2M	193
06/05/2025	0,55%	0,08	14,74	14,58	14,25	14,74	2M	51
05/05/2025	3,68%	0,52	14,66	14,00	14,00	15,00	1M	40
02/05/2025	4,05%	0,55	14,14	14,76	14,14	14,76	443K	35
30/04/2025	-2,23%	-0,31	13,59	13,24	13,24	13,61	344K	16
29/04/2025	3,12%	0,42	13,90	12,81	12,81	14,20	558K	43
28/04/2025	-2,81%	-0,39	13,48	13,97	13,38	14,00	434K	27
25/04/2025	3,97%	0,53	13,87	13,60	13,47	13,87	23K	5
24/04/2025	6,21%	0,78	13,34	13,19	13,19	13,34	53	2
23/04/2025	4,49%	0,54	12,56	12,03	12,03	13,08	2K	11
22/04/2025	1,26%	0,15	12,02	11,87	11,78	12,11	10K	7
17/04/2025	3,85%	0,44	11,87	11,70	11,49	11,87	4K	17
16/04/2025	-6,08%	-0,74	11,43	11,70	11,43	11,76	9K	10
15/04/2025	6,47%	0,74	12,17	12,17	12,17	12,17	279	1
14/04/2025	0,00%	0,00	11,43	11,43	11,43	11,43	11	1
11/04/2025	0,09%	0,01	11,43	11,30	11,30	11,43	14K	2
10/04/2025	-10,15%	-1,29	11,42	11,96	11,42	11,96	5K	23
09/04/2025	20,02%	2,12	12,71	10,59	10,59	13,00	33K	24
08/04/2025	-	-	10,59	12,00	10,57	12,00	15K	17

Date,Open,High,Low,Close,Volume
17-Oct-25,12.89,12.99,12.67,12.68,295913
16-Oct-25,13.78,13.78,13.00,13.01,564482
15-Oct-25,14.02,14.30,13.58,14.04,593267
14-Oct-25,13.75,13.90,13.20,13.62,334702
13-Oct-25,13.69,13.78,13.30,13.78,195543
10-Oct-25,14.56,14.56,13.80,13.91,51421
09-Oct-25,14.06,14.24,14.06,14.13,73555
08-Oct-25,13.91,14.04,13.76,13.77,1390
07-Oct-25,13.92,13.96,13.50,13.77,240317
06-Oct-25,13.99,14.34,13.92,13.92,11555
03-Oct-25,14.30,14.30,13.94,13.99,123755
02-Oct-25,14.20,14.30,14.19,14.30,31039
01-Oct-25,14.20,14.49,13.66,13.72,8964
30-Sep-25,13.90,13.90,13.35,13.50,38031
29-Sep-25,15.20,15.20,13.90,13.99,272035
26-Sep-25,15.31,15.31,15.15,15.20,5858
25-Sep-25,15.51,15.64,15.20,15.36,31233
24-Sep-25,16.90,16.90,16.22,16.22,174568
23-Sep-25,17.24,17.28,16.48,16.55,6837
22-Sep-25,17.82,17.82,17.28,17.50,188633
19-Sep-25,18.68,18.84,17.82,17.82,1658
18-Sep-25,18.44,18.56,18.44,18.50,1051
17-Sep-25,18.12,18.42,17.38,17.94,289683
16-Sep-25,17.76,17.98,17.46,17.98,194
15-Sep-25,17.34,17.80,17.24,17.80,332366
12-Sep-25,16.89,17.06,16.50,17.06,2594
11-Sep-25,16.92,17.10,16.89,16.89,14368
10-Sep-25,18.16,18.16,16.50,16.72,732436
09-Sep-25,18.76,18.76,18.54,18.54,520
08-Sep-25,18.15,18.48,18.15,18.44,221
05-Sep-25,18.25,18.28,17.73,18.28,10986
04-Sep-25,17.62,18.14,17.62,18.08,2044
03-Sep-25,18.60,18.60,17.62,17.68,5262
02-Sep-25,19.24,19.68,18.92,19.02,9079
01-Sep-25,20.19,20.19,20.19,20.19,20
29-Aug-25,20.32,20.32,19.84,20.00,52177
28-Aug-25,19.01,20.04,18.96,20.04,28172
27-Aug-25,19.04,19.16,19.04,19.06,7119
26-Aug-25,18.69,18.69,18.69,18.69,7980
25-Aug-25,18.77,19.06,18.32,18.98,1254
22-Aug-25,17.62,19.06,17.62,18.50,40921
21-Aug-25,17.42,17.44,17.20,17.36,14302
20-Aug-25,17.24,17.46,17.24,17.46,955
19-Aug-25,17.04,17.24,17.04,17.24,1763
18-Aug-25,17.26,17.66,17.26,17.66,3627
15-Aug-25,17.24,17.26,16.94,17.26,1230
14-Aug-25,18.21,18.21,16.86,16.96,2862
13-Aug-25,17.28,18.02,17.28,18.02,4717
12-Aug-25,17.10,17.18,16.82,17.08,152561
11-Aug-25,17.70,17.84,17.30,17.30,136011
08-Aug-25,18.71,19.02,18.68,18.68,138104
07-Aug-25,18.84,19.50,18.72,18.80,139722
06-Aug-25,22.30,22.30,18.30,18.30,2190094
05-Aug-25,23.09,23.50,22.24,22.73,2096394
04-Aug-25,22.34,22.86,22.00,22.67,363828
01-Aug-25,21.70,22.35,21.20,22.00,1635489
31-Jul-25,23.58,24.25,23.30,23.30,70247
30-Jul-25,22.06,23.74,21.95,22.90,114465
29-Jul-25,23.48,23.48,22.46,22.52,5309
28-Jul-25,23.25,23.25,22.58,22.58,24013
25-Jul-25,22.54,23.36,22.54,23.36,46587
24-Jul-25,23.16,23.16,22.74,22.82,112030
23-Jul-25,22.70,23.44,22.70,23.38,14203
22-Jul-25,20.98,22.36,20.86,22.26,44567
21-Jul-25,22.00,22.00,21.26,21.26,27412
18-Jul-25,21.86,22.00,21.52,22.00,10207
17-Jul-25,21.45,21.98,21.45,21.98,11630
16-Jul-25,21.44,21.44,21.44,21.44,21
15-Jul-25,21.08,21.08,20.54,20.74,41452
14-Jul-25,19.44,20.74,19.20,20.69,19351
11-Jul-25,21.82,22.40,21.10,21.20,56834
10-Jul-25,21.96,22.52,21.92,22.22,18207
09-Jul-25,20.98,21.58,20.98,21.44,16405
08-Jul-25,20.93,21.86,20.52,20.52,13939
07-Jul-25,20.01,20.92,20.01,20.92,479452
04-Jul-25,20.16,20.21,20.16,20.21,161
03-Jul-25,19.92,20.22,19.88,20.12,3788
02-Jul-25,18.49,19.88,18.49,19.76,10007
01-Jul-25,17.47,18.50,17.47,18.38,2556
27-Jun-25,17.75,17.75,17.36,17.36,17806
26-Jun-25,17.32,17.34,17.14,17.34,7622
25-Jun-25,18.26,18.52,17.32,17.32,13683
24-Jun-25,17.08,17.88,17.08,17.64,213130
23-Jun-25,15.70,16.18,15.50,16.18,59414
20-Jun-25,16.51,16.51,15.90,16.02,410
18-Jun-25,15.56,16.40,15.56,16.34,5961
17-Jun-25,14.42,14.72,14.30,14.72,576916
16-Jun-25,14.54,15.09,14.54,15.03,1891
13-Jun-25,14.68,14.77,14.38,14.50,81619
12-Jun-25,15.62,15.75,15.52,15.54,63104
11-Jun-25,16.54,16.98,16.00,16.00,6761
10-Jun-25,16.00,16.10,15.71,16.00,11318
09-Jun-25,15.68,16.00,15.58,16.00,685576
06-Jun-25,15.45,15.45,14.83,15.05,474642
05-Jun-25,14.75,14.95,14.40,14.40,451971
04-Jun-25,14.18,14.18,14.06,14.11,2458
03-Jun-25,13.67,14.13,13.58,14.13,54672
02-Jun-25,13.44,13.66,13.16,13.60,79190
30-May-25,13.21,13.47,13.13,13.47,1198
29-May-25,14.28,14.48,13.08,13.19,39792
28-May-25,13.62,14.49,13.33,14.49,12203
27-May-25,13.29,13.38,13.23,13.38,1990
26-May-25,12.74,12.74,12.53,12.53,1769
23-May-25,12.69,12.78,12.64,12.74,6458
22-May-25,12.69,12.69,12.69,12.69,12690
21-May-25,13.35,13.35,12.51,12.52,739954
20-May-25,13.41,13.44,13.17,13.22,816349
19-May-25,13.00,13.54,13.00,13.29,49716
16-May-25,15.46,15.46,13.46,13.59,7757
15-May-25,14.11,14.18,13.39,13.57,68453
14-May-25,15.26,15.26,14.33,14.36,1155005
13-May-25,14.97,15.30,14.92,15.10,3299
12-May-25,14.50,15.36,14.34,14.94,632241
09-May-25,13.25,13.33,12.98,12.99,336098
08-May-25,13.50,14.11,13.25,13.51,2305355
07-May-25,12.83,13.55,12.76,13.19,1548093
06-May-25,14.58,14.74,14.25,14.74,1665700
05-May-25,14.00,15.00,14.00,14.66,1008624
02-May-25,14.76,14.76,14.14,14.14,442544
30-Apr-25,13.24,13.61,13.24,13.59,343945
29-Apr-25,12.81,14.20,12.81,13.90,558225
28-Apr-25,13.97,14.00,13.38,13.48,433838
25-Apr-25,13.60,13.87,13.47,13.87,22737
24-Apr-25,13.19,13.34,13.19,13.34,53
23-Apr-25,12.03,13.08,12.03,12.56,1938
22-Apr-25,11.87,12.11,11.78,12.02,10017
17-Apr-25,11.70,11.87,11.49,11.87,3612
16-Apr-25,11.70,11.76,11.43,11.43,8557
15-Apr-25,12.17,12.17,12.17,12.17,279
14-Apr-25,11.43,11.43,11.43,11.43,11
11-Apr-25,11.30,11.43,11.30,11.43,13638
10-Apr-25,11.96,11.96,11.42,11.42,4768
09-Apr-25,10.59,13.00,10.59,12.71,33144
08-Apr-25,12.00,12.00,10.57,10.59,15353

*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