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
30/04/2026	0,52%	0,04	7,69	7,85	7,69	7,90	23	3
29/04/2026	-6,25%	-0,51	7,65	7,68	7,64	7,74	5K	9
28/04/2026	-2,51%	-0,21	8,16	8,34	8,15	8,34	32	4
27/04/2026	0,00%	0,00	8,37	8,29	8,27	8,37	5K	3
24/04/2026	1,95%	0,16	8,37	8,21	8,21	8,37	1K	15
23/04/2026	-3,75%	-0,32	8,21	8,42	8,21	8,42	2K	3
22/04/2026	-1,95%	-0,17	8,53	8,52	8,50	8,59	1K	21

20/04/2026	0,35%	0,03	8,70	8,70	8,55	8,70	43	4
17/04/2026	3,34%	0,28	8,67	8,56	8,56	8,80	36K	10
16/04/2026	0,36%	0,03	8,39	8,36	8,36	8,60	20K	19
15/04/2026	12,21%	0,91	8,36	7,26	7,26	8,41	37K	26
14/04/2026	10,21%	0,69	7,45	6,76	6,76	7,45	46K	13
13/04/2026	-0,29%	-0,02	6,76	6,69	6,69	6,80	47	5
10/04/2026	-1,45%	-0,10	6,78	6,80	6,78	6,82	2K	21
09/04/2026	0,00%	0,00	6,88	6,88	6,88	6,88	12K	4
08/04/2026	0,58%	0,04	6,88	7,10	6,78	7,10	15K	26
07/04/2026	-1,44%	-0,10	6,84	6,80	6,80	6,87	177	3
06/04/2026	5,63%	0,37	6,94	6,58	6,58	6,99	32K	32
02/04/2026	1,08%	0,07	6,57	6,37	6,30	6,60	22K	10
01/04/2026	0,62%	0,04	6,50	6,64	6,46	6,64	1K	3
31/03/2026	2,05%	0,13	6,46	6,31	6,31	6,46	134	4
30/03/2026	-3,51%	-0,23	6,33	6,48	6,33	6,53	2K	13
27/03/2026	-1,80%	-0,12	6,56	6,65	6,50	6,65	820	8
26/03/2026	-8,37%	-0,61	6,68	6,75	6,65	6,75	12K	15
24/03/2026	0,00%	0,00	7,29	7,29	7,29	7,29	7	1
23/03/2026	4,74%	0,33	7,29	7,27	7,27	7,29	116	2
20/03/2026	-0,57%	-0,04	6,96	7,12	6,96	7,12	42	6
19/03/2026	3,24%	0,22	7,00	6,78	6,57	7,00	5K	17
18/03/2026	-6,48%	-0,47	6,78	7,33	6,78	7,33	5K	13
17/03/2026	-0,41%	-0,03	7,25	7,25	7,25	7,25	217	1
16/03/2026	4,90%	0,34	7,28	7,19	7,19	7,35	3K	8
13/03/2026	2,81%	0,19	6,94	6,94	6,94	6,94	10K	2
12/03/2026	-2,32%	-0,16	6,75	6,92	6,75	6,98	14K	18
11/03/2026	-5,60%	-0,41	6,91	6,96	6,91	6,96	771	5
10/03/2026	3,54%	0,25	7,32	7,00	6,92	7,32	1K	20
09/03/2026	-3,28%	-0,24	7,07	7,11	7,02	7,12	446	12
06/03/2026	-2,53%	-0,19	7,31	7,58	7,28	7,58	451	3
05/03/2026	0,00%	0,00	7,50	7,58	7,44	7,58	999	17
04/03/2026	0,00%	0,00	7,50	7,50	7,50	7,55	1K	5
03/03/2026	3,59%	0,26	7,50	7,25	7,17	7,50	10K	15
02/03/2026	4,47%	0,31	7,24	6,92	6,70	7,24	4K	23
27/02/2026	-8,94%	-0,68	6,93	7,40	6,91	7,43	575K	58
26/02/2026	6,28%	0,45	7,61	7,25	7,25	7,61	100K	7
25/02/2026	0,00%	0,00	7,16	7,40	7,16	7,41	74K	12
24/02/2026	1,56%	0,11	7,16	7,13	7,00	7,30	73K	15
23/02/2026	-7,24%	-0,55	7,05	7,49	7,00	7,49	383K	42
20/02/2026	-3,43%	-0,27	7,60	7,92	7,59	8,03	558K	56
19/02/2026	-5,52%	-0,46	7,87	8,16	7,76	8,16	17K	23
18/02/2026	2,71%	0,22	8,33	8,55	8,32	8,55	9K	8
13/02/2026	1,38%	0,11	8,11	7,97	7,80	8,20	242K	47
12/02/2026	-9,09%	-0,80	8,00	8,71	7,87	8,71	22K	55
11/02/2026	-13,39%	-1,36	8,80	9,80	8,54	10,04	1M	76
10/02/2026	1,50%	0,15	10,16	10,29	10,16	10,46	305K	8
09/02/2026	0,60%	0,06	10,01	9,83	9,70	10,01	8K	5
06/02/2026	8,62%	0,79	9,95	9,26	9,24	9,95	31K	10
05/02/2026	-7,94%	-0,79	9,16	9,79	9,11	9,79	313K	25
04/02/2026	-0,30%	-0,03	9,95	9,98	9,65	9,99	607K	41
03/02/2026	-6,03%	-0,64	9,98	10,73	9,86	10,73	234K	34
02/02/2026	3,11%	0,32	10,62	10,30	10,20	10,68	120K	41
30/01/2026	-3,92%	-0,42	10,30	10,76	10,30	10,76	246K	27
29/01/2026	-4,71%	-0,53	10,72	11,37	10,72	11,37	20K	16
28/01/2026	-3,27%	-0,38	11,25	11,81	11,25	11,81	7K	11
27/01/2026	-2,51%	-0,30	11,63	12,20	11,63	12,20	10K	16
26/01/2026	-0,50%	-0,06	11,93	11,95	11,85	11,95	416K	8
23/01/2026	-1,80%	-0,22	11,99	12,22	11,88	12,24	1M	78
22/01/2026	-0,65%	-0,08	12,21	12,40	12,18	12,61	1M	39
21/01/2026	2,16%	0,26	12,29	12,03	11,92	12,33	385K	12
20/01/2026	-7,89%	-1,03	12,03	12,41	12,03	12,60	51K	25
19/01/2026	1,01%	0,13	13,06	13,34	13,06	13,45	1K	5
16/01/2026	0,31%	0,04	12,93	12,92	12,92	13,17	18K	25
15/01/2026	2,22%	0,28	12,89	12,35	12,35	12,95	550K	32
14/01/2026	0,72%	0,09	12,61	12,44	12,40	12,61	11K	26
13/01/2026	1,95%	0,24	12,52	12,41	12,04	12,78	230K	46
12/01/2026	-13,40%	-1,90	12,28	14,18	12,15	14,18	630K	115
09/01/2026	4,04%	0,55	14,18	13,73	13,16	14,18	4M	72
08/01/2026	-4,55%	-0,65	13,63	13,24	13,24	13,81	2M	27
07/01/2026	4,69%	0,64	14,28	13,59	13,48	14,28	694K	38
06/01/2026	-3,19%	-0,45	13,64	14,10	13,31	14,10	2M	45
05/01/2026	5,23%	0,70	14,09	13,37	12,55	14,09	1M	47
02/01/2026	4,53%	0,58	13,39	12,94	11,75	13,39	139K	50
30/12/2025	-1,46%	-0,19	12,81	13,00	12,35	13,00	2M	41
29/12/2025	-1,52%	-0,20	13,00	13,14	12,90	13,16	903K	32
26/12/2025	-3,30%	-0,45	13,20	13,70	13,12	13,70	840K	21
23/12/2025	0,29%	0,04	13,65	13,67	13,50	13,75	560K	11
22/12/2025	4,37%	0,57	13,61	13,44	13,38	13,69	656K	26
19/12/2025	-0,53%	-0,07	13,04	13,15	13,04	13,42	1M	22
18/12/2025	-1,13%	-0,15	13,11	13,25	12,54	13,52	537K	50
17/12/2025	3,59%	0,46	13,26	13,04	12,58	13,27	853K	29
16/12/2025	4,40%	0,54	12,80	12,31	12,30	12,94	45K	14
15/12/2025	-10,97%	-1,51	12,26	13,49	12,25	13,49	1M	33
12/12/2025	0,95%	0,13	13,77	13,41	13,09	13,77	2M	25
11/12/2025	-0,07%	-0,01	13,64	13,25	13,10	13,64	3M	55
10/12/2025	3,88%	0,51	13,65	13,11	12,60	13,65	1M	59
09/12/2025	3,06%	0,39	13,14	12,49	12,49	13,14	586K	47
08/12/2025	-0,55%	-0,07	12,75	12,77	12,56	12,93	757K	21
05/12/2025	-0,93%	-0,12	12,82	12,52	12,31	12,82	433K	28
04/12/2025	7,83%	0,94	12,94	12,10	11,94	12,94	35K	37
03/12/2025	4,44%	0,51	12,00	11,85	11,30	12,00	61K	41
02/12/2025	-11,48%	-1,49	11,49	11,92	11,49	11,95	504K	93
01/12/2025	7,72%	0,93	12,98	11,69	11,69	12,98	354K	37
28/11/2025	6,07%	0,69	12,05	11,47	11,47	12,12	1M	52
27/11/2025	0,71%	0,08	11,36	12,99	11,35	12,99	5K	10
26/11/2025	-0,18%	-0,02	11,28	11,31	11,23	11,61	815K	45
25/11/2025	7,52%	0,79	11,30	10,56	10,47	11,30	497K	44
24/11/2025	5,31%	0,53	10,51	9,78	9,78	10,56	236K	37
21/11/2025	-0,70%	-0,07	9,98	9,70	9,36	10,04	102K	31
19/11/2025	-1,86%	-0,19	10,05	10,24	9,80	10,24	404K	23
18/11/2025	6,67%	0,64	10,24	9,70	9,50	10,24	383K	18
17/11/2025	-6,34%	-0,65	9,60	10,36	9,50	10,36	50K	40
14/11/2025	3,12%	0,31	10,25	9,72	9,66	10,54	22K	21
13/11/2025	-5,87%	-0,62	9,94	10,44	9,74	10,44	345K	50
12/11/2025	2,33%	0,24	10,56	10,38	10,29	10,56	7K	17
11/11/2025	0,29%	0,03	10,32	10,25	10,06	10,35	11K	29
10/11/2025	-0,10%	-0,01	10,29	10,51	10,29	10,59	48K	24
07/11/2025	1,38%	0,14	10,30	10,13	9,69	10,30	679K	61
06/11/2025	-9,45%	-1,06	10,16	10,99	10,16	11,22	259K	49
05/11/2025	-11,37%	-1,44	11,22	11,00	10,45	11,31	486K	208
04/11/2025	-2,24%	-0,29	12,66	12,46	12,24	12,66	37K	8
03/11/2025	1,17%	0,15	12,95	12,54	12,54	12,95	139K	19
31/10/2025	5,96%	0,72	12,80	12,50	12,39	12,89	156K	22
30/10/2025	-7,36%	-0,96	12,08	12,97	12,01	12,97	509K	72
29/10/2025	-14,49%	-2,21	13,04	13,51	12,95	13,51	514K	87
28/10/2025	8,16%	1,15	15,25	14,38	13,57	15,25	284K	21
27/10/2025	-0,91%	-0,13	14,10	13,94	13,94	14,56	50K	8
24/10/2025	-0,35%	-0,05	14,23	14,63	14,23	14,72	7K	20
23/10/2025	4,77%	0,65	14,28	13,56	13,56	14,30	138K	14
22/10/2025	-3,26%	-0,46	13,63	13,70	13,00	13,70	301K	28
21/10/2025	3,53%	0,48	14,09	13,70	13,70	14,34	121K	11
20/10/2025	7,33%	0,93	13,61	12,73	12,68	13,61	157K	21
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	-	-	13,78	13,69	13,30	13,78	196K	16

Date,Open,High,Low,Close,Volume
30-Apr-26,7.85,7.90,7.69,7.69,23
29-Apr-26,7.68,7.74,7.64,7.65,5480
28-Apr-26,8.34,8.34,8.15,8.16,32
27-Apr-26,8.29,8.37,8.27,8.37,4666
24-Apr-26,8.21,8.37,8.21,8.37,1068
23-Apr-26,8.42,8.42,8.21,8.21,2359
22-Apr-26,8.52,8.59,8.50,8.53,1338
20-Apr-26,8.70,8.70,8.55,8.70,43
17-Apr-26,8.56,8.80,8.56,8.67,35752
16-Apr-26,8.36,8.60,8.36,8.39,19544
15-Apr-26,7.26,8.41,7.26,8.36,37061
14-Apr-26,6.76,7.45,6.76,7.45,46143
13-Apr-26,6.69,6.80,6.69,6.76,47
10-Apr-26,6.80,6.82,6.78,6.78,1622
09-Apr-26,6.88,6.88,6.88,6.88,12473
08-Apr-26,7.10,7.10,6.78,6.88,14575
07-Apr-26,6.80,6.87,6.80,6.84,177
06-Apr-26,6.58,6.99,6.58,6.94,32341
02-Apr-26,6.37,6.60,6.30,6.57,21929
01-Apr-26,6.64,6.64,6.46,6.50,1313
31-Mar-26,6.31,6.46,6.31,6.46,134
30-Mar-26,6.48,6.53,6.33,6.33,1511
27-Mar-26,6.65,6.65,6.50,6.56,820
26-Mar-26,6.75,6.75,6.65,6.68,11609
24-Mar-26,7.29,7.29,7.29,7.29,7
23-Mar-26,7.27,7.29,7.27,7.29,116
20-Mar-26,7.12,7.12,6.96,6.96,42
19-Mar-26,6.78,7.00,6.57,7.00,5173
18-Mar-26,7.33,7.33,6.78,6.78,5003
17-Mar-26,7.25,7.25,7.25,7.25,217
16-Mar-26,7.19,7.35,7.19,7.28,2881
13-Mar-26,6.94,6.94,6.94,6.94,9716
12-Mar-26,6.92,6.98,6.75,6.75,13772
11-Mar-26,6.96,6.96,6.91,6.91,771
10-Mar-26,7.00,7.32,6.92,7.32,1486
09-Mar-26,7.11,7.12,7.02,7.07,446
06-Mar-26,7.58,7.58,7.28,7.31,451
05-Mar-26,7.58,7.58,7.44,7.50,999
04-Mar-26,7.50,7.55,7.50,7.50,1247
03-Mar-26,7.25,7.50,7.17,7.50,9787
02-Mar-26,6.92,7.24,6.70,7.24,4338
27-Feb-26,7.40,7.43,6.91,6.93,575198
26-Feb-26,7.25,7.61,7.25,7.61,100324
25-Feb-26,7.40,7.41,7.16,7.16,73994
24-Feb-26,7.13,7.30,7.00,7.16,73259
23-Feb-26,7.49,7.49,7.00,7.05,382960
20-Feb-26,7.92,8.03,7.59,7.60,558264
19-Feb-26,8.16,8.16,7.76,7.87,16876
18-Feb-26,8.55,8.55,8.32,8.33,9239
13-Feb-26,7.97,8.20,7.80,8.11,241831
12-Feb-26,8.71,8.71,7.87,8.00,22052
11-Feb-26,9.80,10.04,8.54,8.80,1436700
10-Feb-26,10.29,10.46,10.16,10.16,304817
09-Feb-26,9.83,10.01,9.70,10.01,7893
06-Feb-26,9.26,9.95,9.24,9.95,30543
05-Feb-26,9.79,9.79,9.11,9.16,313291
04-Feb-26,9.98,9.99,9.65,9.95,606559
03-Feb-26,10.73,10.73,9.86,9.98,233724
02-Feb-26,10.30,10.68,10.20,10.62,119683
30-Jan-26,10.76,10.76,10.30,10.30,246294
29-Jan-26,11.37,11.37,10.72,10.72,20029
28-Jan-26,11.81,11.81,11.25,11.25,6590
27-Jan-26,12.20,12.20,11.63,11.63,9895
26-Jan-26,11.95,11.95,11.85,11.93,416173
23-Jan-26,12.22,12.24,11.88,11.99,1028282
22-Jan-26,12.40,12.61,12.18,12.21,1114834
21-Jan-26,12.03,12.33,11.92,12.29,384790
20-Jan-26,12.41,12.60,12.03,12.03,50715
19-Jan-26,13.34,13.45,13.06,13.06,1097
16-Jan-26,12.92,13.17,12.92,12.93,18476
15-Jan-26,12.35,12.95,12.35,12.89,550138
14-Jan-26,12.44,12.61,12.40,12.61,10999
13-Jan-26,12.41,12.78,12.04,12.52,230357
12-Jan-26,14.18,14.18,12.15,12.28,629825
09-Jan-26,13.73,14.18,13.16,14.18,3874216
08-Jan-26,13.24,13.81,13.24,13.63,1796663
07-Jan-26,13.59,14.28,13.48,14.28,694086
06-Jan-26,14.10,14.10,13.31,13.64,2052078
05-Jan-26,13.37,14.09,12.55,14.09,1183355
02-Jan-26,12.94,13.39,11.75,13.39,138532
30-Dec-25,13.00,13.00,12.35,12.81,1620922
29-Dec-25,13.14,13.16,12.90,13.00,902754
26-Dec-25,13.70,13.70,13.12,13.20,839977
23-Dec-25,13.67,13.75,13.50,13.65,559888
22-Dec-25,13.44,13.69,13.38,13.61,655635
19-Dec-25,13.15,13.42,13.04,13.04,1098248
18-Dec-25,13.25,13.52,12.54,13.11,537093
17-Dec-25,13.04,13.27,12.58,13.26,852810
16-Dec-25,12.31,12.94,12.30,12.80,45293
15-Dec-25,13.49,13.49,12.25,12.26,1257480
12-Dec-25,13.41,13.77,13.09,13.77,1707899
11-Dec-25,13.25,13.64,13.10,13.64,2796443
10-Dec-25,13.11,13.65,12.60,13.65,1354776
09-Dec-25,12.49,13.14,12.49,13.14,586393
08-Dec-25,12.77,12.93,12.56,12.75,757493
05-Dec-25,12.52,12.82,12.31,12.82,433250
04-Dec-25,12.10,12.94,11.94,12.94,35402
03-Dec-25,11.85,12.00,11.30,12.00,60992
02-Dec-25,11.92,11.95,11.49,11.49,503844
01-Dec-25,11.69,12.98,11.69,12.98,353750
28-Nov-25,11.47,12.12,11.47,12.05,1462562
27-Nov-25,12.99,12.99,11.35,11.36,5346
26-Nov-25,11.31,11.61,11.23,11.28,815013
25-Nov-25,10.56,11.30,10.47,11.30,496690
24-Nov-25,9.78,10.56,9.78,10.51,236046
21-Nov-25,9.70,10.04,9.36,9.98,101766
19-Nov-25,10.24,10.24,9.80,10.05,404189
18-Nov-25,9.70,10.24,9.50,10.24,383281
17-Nov-25,10.36,10.36,9.50,9.60,50021
14-Nov-25,9.72,10.54,9.66,10.25,22234
13-Nov-25,10.44,10.44,9.74,9.94,344871
12-Nov-25,10.38,10.56,10.29,10.56,6672
11-Nov-25,10.25,10.35,10.06,10.32,10899
10-Nov-25,10.51,10.59,10.29,10.29,47530
07-Nov-25,10.13,10.30,9.69,10.30,679096
06-Nov-25,10.99,11.22,10.16,10.16,258724
05-Nov-25,11.00,11.31,10.45,11.22,486156
04-Nov-25,12.46,12.66,12.24,12.66,36507
03-Nov-25,12.54,12.95,12.54,12.95,139334
31-Oct-25,12.50,12.89,12.39,12.80,156429
30-Oct-25,12.97,12.97,12.01,12.08,509365
29-Oct-25,13.51,13.51,12.95,13.04,514133
28-Oct-25,14.38,15.25,13.57,15.25,283740
27-Oct-25,13.94,14.56,13.94,14.10,50012
24-Oct-25,14.63,14.72,14.23,14.23,7180
23-Oct-25,13.56,14.30,13.56,14.28,138039
22-Oct-25,13.70,13.70,13.00,13.63,301165
21-Oct-25,13.70,14.34,13.70,14.09,120632
20-Oct-25,12.73,13.61,12.68,13.61,157208
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

*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