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
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	-5,70%	-0,64	10,59	12,00	10,57	12,00	15K	17
07/04/2025	11,30%	1,14	11,23	10,70	10,59	11,32	26K	12
04/04/2025	-7,94%	-0,87	10,09	10,74	9,40	10,74	26K	54
03/04/2025	-19,11%	-2,59	10,96	11,87	10,96	11,87	50K	35
02/04/2025	0,15%	0,02	13,55	13,53	13,01	13,64	4K	29
01/04/2025	3,05%	0,40	13,53	13,23	13,23	13,57	7K	4
31/03/2025	-1,94%	-0,26	13,13	13,18	12,90	13,22	7K	15
28/03/2025	-4,63%	-0,65	13,39	14,00	13,39	14,00	20K	23
27/03/2025	-8,12%	-1,24	14,04	14,90	14,04	14,90	73K	53
26/03/2025	-0,39%	-0,06	15,28	15,83	15,16	15,88	15K	14
25/03/2025	-2,11%	-0,33	15,34	15,74	15,34	15,74	3K	5
24/03/2025	6,31%	0,93	15,67	15,46	15,37	15,75	75K	27
21/03/2025	3,51%	0,50	14,74	13,74	13,74	14,74	26K	13
20/03/2025	-1,11%	-0,16	14,24	14,21	14,21	14,73	46K	8
19/03/2025	2,86%	0,40	14,40	13,89	13,78	14,56	58K	55
18/03/2025	-9,62%	-1,49	14,00	15,49	13,31	15,49	98K	39
17/03/2025	-1,90%	-0,30	15,49	14,00	13,78	15,49	54K	63
14/03/2025	-0,25%	-0,04	15,79	15,00	13,70	15,79	87K	47
13/03/2025	-8,76%	-1,52	15,83	14,76	13,44	15,83	72K	83
12/03/2025	23,93%	3,35	17,35	14,80	13,71	17,35	9K	19
11/03/2025	0,57%	0,08	14,00	13,92	13,24	14,02	87K	42
10/03/2025	-19,16%	-3,30	13,92	17,00	13,36	17,00	243K	55
07/03/2025	-17,88%	-3,75	17,22	16,19	14,58	17,22	280K	164
06/03/2025	15,73%	2,85	20,97	18,30	16,00	20,97	35K	50
05/03/2025	-7,55%	-1,48	18,12	18,12	16,90	18,12	29K	13
28/02/2025	-5,50%	-1,14	19,60	20,53	18,92	20,53	8K	21
27/02/2025	4,33%	0,86	20,74	20,73	19,50	20,75	8K	12
26/02/2025	2,05%	0,40	19,88	19,76	19,68	20,24	5K	44
25/02/2025	-3,85%	-0,78	19,48	21,59	18,58	21,59	7K	23
24/02/2025	-11,68%	-2,68	20,26	20,86	19,38	20,96	101K	35
21/02/2025	1,15%	0,26	22,94	23,04	20,26	23,06	1M	318
20/02/2025	-4,55%	-1,08	22,68	23,68	22,30	23,76	272K	26
19/02/2025	-2,78%	-0,68	23,76	24,65	23,45	25,15	121K	10
18/02/2025	7,67%	1,74	24,44	23,01	23,01	25,30	164K	69
17/02/2025	-3,32%	-0,78	22,70	24,58	22,15	24,58	58K	59
14/02/2025	-8,99%	-2,32	23,48	24,99	22,91	24,99	279K	48
13/02/2025	2,30%	0,58	25,80	25,11	25,11	27,98	315K	84
12/02/2025	29,47%	5,74	25,22	24,20	23,18	25,88	1M	86
11/02/2025	-6,17%	-1,28	19,48	20,54	19,48	20,54	2M	55
10/02/2025	4,74%	0,94	20,76	21,10	20,76	21,10	646K	19
07/02/2025	6,05%	1,13	19,82	19,35	19,35	20,24	32K	22
06/02/2025	0,65%	0,12	18,69	18,57	18,40	18,69	506K	3
05/02/2025	1,92%	0,35	18,57	18,57	18,57	18,57	69K	20
03/02/2025	-3,09%	-0,58	18,22	18,80	18,16	18,80	92	3
31/01/2025	-3,89%	-0,76	18,80	19,10	18,80	19,10	2K	3
30/01/2025	5,16%	0,96	19,56	18,25	18,25	19,95	5K	28
29/01/2025	-5,20%	-1,02	18,60	19,82	18,60	19,82	560	7
28/01/2025	3,81%	0,72	19,62	18,90	18,90	19,62	408	3
27/01/2025	-5,03%	-1,00	18,90	19,90	18,80	20,15	520K	18
24/01/2025	-	-	19,90	20,12	19,90	20,50	571K	45

Date,Open,High,Low,Close,Volume
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
07-Apr-25,10.70,11.32,10.59,11.23,25686
04-Apr-25,10.74,10.74,9.40,10.09,25605
03-Apr-25,11.87,11.87,10.96,10.96,49778
02-Apr-25,13.53,13.64,13.01,13.55,4405
01-Apr-25,13.23,13.57,13.23,13.53,6640
31-Mar-25,13.18,13.22,12.90,13.13,6755
28-Mar-25,14.00,14.00,13.39,13.39,19543
27-Mar-25,14.90,14.90,14.04,14.04,73216
26-Mar-25,15.83,15.88,15.16,15.28,15219
25-Mar-25,15.74,15.74,15.34,15.34,2914
24-Mar-25,15.46,15.75,15.37,15.67,74617
21-Mar-25,13.74,14.74,13.74,14.74,25854
20-Mar-25,14.21,14.73,14.21,14.24,45836
19-Mar-25,13.89,14.56,13.78,14.40,58357
18-Mar-25,15.49,15.49,13.31,14.00,97972
17-Mar-25,14.00,15.49,13.78,15.49,54128
14-Mar-25,15.00,15.79,13.70,15.79,86804
13-Mar-25,14.76,15.83,13.44,15.83,72414
12-Mar-25,14.80,17.35,13.71,17.35,8827
11-Mar-25,13.92,14.02,13.24,14.00,87388
10-Mar-25,17.00,17.00,13.36,13.92,243083
07-Mar-25,16.19,17.22,14.58,17.22,279728
06-Mar-25,18.30,20.97,16.00,20.97,35172
05-Mar-25,18.12,18.12,16.90,18.12,29225
28-Feb-25,20.53,20.53,18.92,19.60,7974
27-Feb-25,20.73,20.75,19.50,20.74,8199
26-Feb-25,19.76,20.24,19.68,19.88,5029
25-Feb-25,21.59,21.59,18.58,19.48,6728
24-Feb-25,20.86,20.96,19.38,20.26,101257
21-Feb-25,23.04,23.06,20.26,22.94,1249993
20-Feb-25,23.68,23.76,22.30,22.68,272039
19-Feb-25,24.65,25.15,23.45,23.76,120606
18-Feb-25,23.01,25.30,23.01,24.44,163531
17-Feb-25,24.58,24.58,22.15,22.70,57908
14-Feb-25,24.99,24.99,22.91,23.48,278558
13-Feb-25,25.11,27.98,25.11,25.80,315456
12-Feb-25,24.20,25.88,23.18,25.22,1099821
11-Feb-25,20.54,20.54,19.48,19.48,1685011
10-Feb-25,21.10,21.10,20.76,20.76,646134
07-Feb-25,19.35,20.24,19.35,19.82,31574
06-Feb-25,18.57,18.69,18.40,18.69,505588
05-Feb-25,18.57,18.57,18.57,18.57,69080
03-Feb-25,18.80,18.80,18.16,18.22,92
31-Jan-25,19.10,19.10,18.80,18.80,1599
30-Jan-25,18.25,19.95,18.25,19.56,5013
29-Jan-25,19.82,19.82,18.60,18.60,560
28-Jan-25,18.90,19.62,18.90,19.62,408
27-Jan-25,19.90,20.15,18.80,18.90,520023
24-Jan-25,20.12,20.50,19.90,19.90,570926

*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