Cotação atual, histórico e gráfico do papel: U2PW34

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 U2PW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/09/2024	-0,69%	-0,08	11,52	11,52	11,52	11,52	11	1
19/09/2024	0,17%	0,02	11,60	11,60	11,60	11,60	290	1
18/09/2024	1,67%	0,19	11,58	11,51	11,51	11,69	4K	3
17/09/2024	3,08%	0,34	11,39	11,39	11,39	11,39	3K	2
16/09/2024	-0,72%	-0,08	11,05	11,05	11,05	11,05	11	1
13/09/2024	6,71%	0,70	11,13	11,13	11,13	11,13	22	1
11/09/2024	-4,66%	-0,51	10,43	10,15	10,15	10,44	6K	3

10/09/2024	1,02%	0,11	10,94	10,94	10,94	10,94	10	1
09/09/2024	1,12%	0,12	10,83	10,83	10,83	10,83	10	1
06/09/2024	-0,65%	-0,07	10,71	10,71	10,71	10,71	396	1
04/09/2024	-1,46%	-0,16	10,78	10,85	10,78	10,85	301	2
30/08/2024	0,74%	0,08	10,94	10,94	10,94	10,94	98	1
29/08/2024	4,22%	0,44	10,86	10,91	10,78	10,91	6K	3
28/08/2024	-3,61%	-0,39	10,42	10,42	10,42	10,42	5K	1
27/08/2024	0,46%	0,05	10,81	10,87	10,79	10,91	442	4
26/08/2024	2,09%	0,22	10,76	10,81	10,76	10,81	8K	2
22/08/2024	0,09%	0,01	10,54	10,60	10,54	10,60	7K	3
21/08/2024	-3,39%	-0,37	10,53	10,43	10,43	10,53	763	2
20/08/2024	-0,55%	-0,06	10,90	11,49	10,90	11,49	22	2
15/08/2024	9,27%	0,93	10,96	10,68	10,68	11,00	5K	6
13/08/2024	1,31%	0,13	10,03	10,03	10,03	10,03	10	1
12/08/2024	-3,04%	-0,31	9,90	9,94	9,79	9,94	1K	3
09/08/2024	-19,10%	-2,41	10,21	10,58	10,21	10,58	6K	11
05/08/2024	1,69%	0,21	12,62	12,62	12,62	12,62	63	1
02/08/2024	-6,90%	-0,92	12,41	12,16	12,16	12,41	5K	3
31/07/2024	2,38%	0,31	13,33	13,33	13,33	13,33	11K	2
30/07/2024	-0,08%	-0,01	13,02	13,05	13,02	13,05	12K	2
29/07/2024	0,00%	0,00	13,03	13,03	13,03	13,03	351	1
24/07/2024	2,36%	0,30	13,03	13,03	13,03	13,03	5K	1
22/07/2024	0,32%	0,04	12,73	12,73	12,73	12,73	738	1
18/07/2024	-1,25%	-0,16	12,69	12,87	12,69	12,87	998	2
16/07/2024	5,24%	0,64	12,85	12,85	12,85	12,85	6K	1
08/07/2024	-0,73%	-0,09	12,21	12,30	12,21	12,30	6K	2
03/07/2024	8,95%	1,01	12,30	12,30	12,30	12,30	344	1
25/06/2024	0,89%	0,10	11,29	11,29	11,29	11,29	56	1
21/06/2024	-0,27%	-0,03	11,19	11,19	11,19	11,19	537	1
20/06/2024	0,81%	0,09	11,22	11,22	11,22	11,22	11	1
14/06/2024	-1,33%	-0,15	11,13	11,13	11,13	11,13	55	1
11/06/2024	0,71%	0,08	11,28	11,29	11,28	11,29	40K	2
06/06/2024	0,81%	0,09	11,20	11,20	11,20	11,20	22K	1
05/06/2024	0,00%	0,00	11,11	11,11	11,11	11,11	17K	1
28/05/2024	-2,97%	-0,34	11,11	11,11	11,11	11,11	145K	1
24/05/2024	-2,55%	-0,30	11,45	11,45	11,45	11,45	572	1
22/05/2024	-0,93%	-0,11	11,75	11,75	11,75	11,75	587	1
21/05/2024	0,00%	0,00	11,86	11,96	11,86	11,96	741	2
20/05/2024	-2,06%	-0,25	11,86	11,95	11,86	11,95	59K	2
08/05/2024	-6,92%	-0,90	12,11	12,11	12,11	12,11	99K	1
03/05/2024	8,33%	1,00	13,01	13,30	13,01	13,33	19K	4
10/04/2024	0,00%	0,00	12,01	12,01	12,01	12,01	996	1
08/04/2024	-2,12%	-0,26	12,01	12,01	12,01	12,01	24	1
04/04/2024	2,25%	0,27	12,27	12,27	12,27	12,27	49	1
02/04/2024	-2,76%	-0,34	12,00	12,00	12,00	12,00	492	2
01/04/2024	0,00%	0,00	12,34	12,34	12,34	12,34	25K	1
26/03/2024	0,00%	0,00	12,34	12,34	12,34	12,34	6K	1
25/03/2024	1,56%	0,19	12,34	12,34	12,34	12,34	24	1
19/03/2024	-2,02%	-0,25	12,15	12,40	11,98	12,40	55K	4
14/03/2024	-1,59%	-0,20	12,40	12,40	12,40	12,40	136	1
12/03/2024	-3,89%	-0,51	12,60	12,60	12,60	12,60	3K	1
07/03/2024	3,23%	0,41	13,11	13,11	13,11	13,11	576	1
05/03/2024	-3,93%	-0,52	12,70	12,70	12,70	12,70	3K	2
04/03/2024	0,00%	0,00	13,22	13,22	13,22	13,22	98K	12
29/02/2024	0,76%	0,10	13,22	13,10	13,09	13,22	66K	7
27/02/2024	-0,61%	-0,08	13,12	13,22	13,12	13,22	158K	18
26/02/2024	0,46%	0,06	13,20	13,20	13,20	13,20	24K	2
23/02/2024	0,54%	0,07	13,14	13,14	13,14	13,14	236	1
22/02/2024	4,56%	0,57	13,07	13,09	13,06	13,09	10K	5
20/02/2024	-7,27%	-0,98	12,50	13,48	12,50	13,48	13K	11
16/02/2024	-3,16%	-0,44	13,48	13,48	13,48	13,48	12K	1
15/02/2024	-3,87%	-0,56	13,92	14,48	13,70	14,48	77K	11
14/02/2024	2,99%	0,42	14,48	14,48	14,48	14,48	4K	2
09/02/2024	0,07%	0,01	14,06	14,06	14,06	14,06	7K	1
08/02/2024	2,11%	0,29	14,05	14,05	14,05	14,05	8K	1
07/02/2024	0,73%	0,10	13,76	13,76	13,76	13,76	8K	1
06/02/2024	1,49%	0,20	13,66	13,77	13,66	13,77	15K	2
05/02/2024	-3,37%	-0,47	13,46	13,54	13,46	13,54	102K	2
02/02/2024	2,96%	0,40	13,93	13,93	13,93	13,93	5K	1
01/02/2024	-2,94%	-0,41	13,53	13,53	13,53	13,53	4K	1
31/01/2024	-1,41%	-0,20	13,94	13,94	13,94	13,94	4K	1
30/01/2024	1,43%	0,20	14,14	14,04	14,04	14,14	98K	2
29/01/2024	-0,43%	-0,06	13,94	13,94	13,94	13,94	5K	1
26/01/2024	-1,20%	-0,17	14,00	14,00	14,00	14,00	1K	1
25/01/2024	-0,98%	-0,14	14,17	14,17	14,17	14,17	8K	1
24/01/2024	-4,22%	-0,63	14,31	14,31	14,31	14,31	5K	1
23/01/2024	-0,33%	-0,05	14,94	14,94	14,94	14,94	9K	4
22/01/2024	5,49%	0,78	14,99	14,99	14,99	14,99	12K	2
18/01/2024	-0,14%	-0,02	14,21	14,29	14,21	14,29	9K	4
17/01/2024	-0,97%	-0,14	14,23	14,23	14,23	14,23	8K	1
16/01/2024	-2,38%	-0,35	14,37	14,37	14,37	14,37	12K	1
15/01/2024	-0,94%	-0,14	14,72	14,72	14,72	14,72	14	1
12/01/2024	0,00%	0,00	14,86	14,86	14,86	14,86	8K	1
10/01/2024	-2,88%	-0,44	14,86	14,86	14,86	14,86	2K	1
09/01/2024	1,12%	0,17	15,30	15,30	15,30	15,30	8K	1
08/01/2024	11,17%	1,52	15,13	15,13	14,90	15,13	13K	4
05/01/2024	0,07%	0,01	13,61	13,61	13,61	13,61	1K	1
04/01/2024	-1,23%	-0,17	13,60	13,60	13,60	13,60	2K	1
03/01/2024	-3,91%	-0,56	13,77	13,66	13,66	13,77	274	2
02/01/2024	-2,91%	-0,43	14,33	14,33	14,33	14,33	14	1
28/12/2023	-2,57%	-0,39	14,76	14,67	14,66	14,76	3K	3
19/12/2023	0,00%	0,00	15,15	15,30	15,15	15,30	8K	2
18/12/2023	4,05%	0,59	15,15	15,26	15,15	15,26	3K	2
15/12/2023	1,25%	0,18	14,56	14,72	14,56	14,72	3K	2
14/12/2023	2,71%	0,38	14,38	14,69	14,38	14,87	7K	4
13/12/2023	0,43%	0,06	14,00	14,00	14,00	14,00	7K	1
12/12/2023	-1,90%	-0,27	13,94	13,82	13,82	13,94	10K	2
11/12/2023	2,67%	0,37	14,21	14,26	14,21	14,26	21K	2
08/12/2023	3,44%	0,46	13,84	13,84	13,84	13,84	20K	3
07/12/2023	-3,81%	-0,53	13,38	13,38	13,38	13,38	26K	1
06/12/2023	3,04%	0,41	13,91	13,91	13,91	13,91	20K	1
05/12/2023	-3,78%	-0,53	13,50	13,77	13,50	13,77	15K	2
04/12/2023	1,89%	0,26	14,03	14,29	14,03	14,29	16K	3
01/12/2023	0,51%	0,07	13,77	13,62	13,62	13,77	18K	2
30/11/2023	-2,42%	-0,34	13,70	13,70	13,70	13,70	15K	1
29/11/2023	1,01%	0,14	14,04	13,99	13,99	14,04	14K	2
28/11/2023	0,43%	0,06	13,90	13,65	13,65	13,90	7K	4
27/11/2023	-2,47%	-0,35	13,84	13,95	13,84	13,95	5K	2
24/11/2023	1,28%	0,18	14,19	14,17	14,17	14,19	42K	2
22/11/2023	5,10%	0,68	14,01	13,91	13,91	14,01	20K	2
21/11/2023	-6,26%	-0,89	13,33	13,33	13,33	13,33	13K	3
20/11/2023	2,08%	0,29	14,22	14,22	14,22	14,22	19K	2
17/11/2023	1,75%	0,24	13,93	13,93	13,93	13,93	21K	3
16/11/2023	-2,49%	-0,35	13,69	14,31	13,69	14,31	12K	2
14/11/2023	4,62%	0,62	14,04	14,04	14,04	14,04	24K	1
13/11/2023	-1,61%	-0,22	13,42	13,42	13,42	13,42	15K	1
10/11/2023	3,96%	0,52	13,64	13,64	13,64	13,64	19K	3
09/11/2023	12,91%	1,50	13,12	13,09	13,09	13,35	5K	5
07/11/2023	4,12%	0,46	11,62	11,62	11,62	11,62	290	1
03/11/2023	12,96%	1,28	11,16	10,98	10,98	11,16	4K	7
01/11/2023	-11,31%	-1,26	9,88	9,99	9,88	9,99	736	4
24/10/2023	1,27%	0,14	11,14	11,14	11,14	11,14	66	1
20/10/2023	-3,85%	-0,44	11,00	11,00	11,00	11,00	110	2
03/10/2023	0,18%	0,02	11,44	11,44	11,44	11,44	5K	1
27/09/2023	-0,95%	-0,11	11,42	11,42	11,42	11,42	11	1
22/09/2023	-5,34%	-0,65	11,53	11,53	11,53	11,53	230	1
19/09/2023	-	-	12,18	12,18	12,18	12,18	121	1

Date,Open,High,Low,Close,Volume
30-Sep-24,11.52,11.52,11.52,11.52,11
19-Sep-24,11.60,11.60,11.60,11.60,290
18-Sep-24,11.51,11.69,11.51,11.58,4437
17-Sep-24,11.39,11.39,11.39,11.39,2663
16-Sep-24,11.05,11.05,11.05,11.05,11
13-Sep-24,11.13,11.13,11.13,11.13,22
11-Sep-24,10.15,10.44,10.15,10.43,5836
10-Sep-24,10.94,10.94,10.94,10.94,10
09-Sep-24,10.83,10.83,10.83,10.83,10
06-Sep-24,10.71,10.71,10.71,10.71,396
04-Sep-24,10.85,10.85,10.78,10.78,301
30-Aug-24,10.94,10.94,10.94,10.94,98
29-Aug-24,10.91,10.91,10.78,10.86,6213
28-Aug-24,10.42,10.42,10.42,10.42,5210
27-Aug-24,10.87,10.91,10.79,10.81,442
26-Aug-24,10.81,10.81,10.76,10.76,7584
22-Aug-24,10.60,10.60,10.54,10.54,7418
21-Aug-24,10.43,10.53,10.43,10.53,763
20-Aug-24,11.49,11.49,10.90,10.90,22
15-Aug-24,10.68,11.00,10.68,10.96,4601
13-Aug-24,10.03,10.03,10.03,10.03,10
12-Aug-24,9.94,9.94,9.79,9.90,1413
09-Aug-24,10.58,10.58,10.21,10.21,5862
05-Aug-24,12.62,12.62,12.62,12.62,63
02-Aug-24,12.16,12.41,12.16,12.41,5112
31-Jul-24,13.33,13.33,13.33,13.33,10664
30-Jul-24,13.05,13.05,13.02,13.02,11736
29-Jul-24,13.03,13.03,13.03,13.03,351
24-Jul-24,13.03,13.03,13.03,13.03,5212
22-Jul-24,12.73,12.73,12.73,12.73,738
18-Jul-24,12.87,12.87,12.69,12.69,998
16-Jul-24,12.85,12.85,12.85,12.85,6425
08-Jul-24,12.30,12.30,12.21,12.21,6117
03-Jul-24,12.30,12.30,12.30,12.30,344
25-Jun-24,11.29,11.29,11.29,11.29,56
21-Jun-24,11.19,11.19,11.19,11.19,537
20-Jun-24,11.22,11.22,11.22,11.22,11
14-Jun-24,11.13,11.13,11.13,11.13,55
11-Jun-24,11.29,11.29,11.28,11.28,39508
06-Jun-24,11.20,11.20,11.20,11.20,22400
05-Jun-24,11.11,11.11,11.11,11.11,16665
28-May-24,11.11,11.11,11.11,11.11,144885
24-May-24,11.45,11.45,11.45,11.45,572
22-May-24,11.75,11.75,11.75,11.75,587
21-May-24,11.96,11.96,11.86,11.86,741
20-May-24,11.95,11.95,11.86,11.86,59434
08-May-24,12.11,12.11,12.11,12.11,98902
03-May-24,13.30,13.33,13.01,13.01,18890
10-Apr-24,12.01,12.01,12.01,12.01,996
08-Apr-24,12.01,12.01,12.01,12.01,24
04-Apr-24,12.27,12.27,12.27,12.27,49
02-Apr-24,12.00,12.00,12.00,12.00,492
01-Apr-24,12.34,12.34,12.34,12.34,25297
26-Mar-24,12.34,12.34,12.34,12.34,5553
25-Mar-24,12.34,12.34,12.34,12.34,24
19-Mar-24,12.40,12.40,11.98,12.15,55272
14-Mar-24,12.40,12.40,12.40,12.40,136
12-Mar-24,12.60,12.60,12.60,12.60,2520
07-Mar-24,13.11,13.11,13.11,13.11,576
05-Mar-24,12.70,12.70,12.70,12.70,2667
04-Mar-24,13.22,13.22,13.22,13.22,97999
29-Feb-24,13.10,13.22,13.09,13.22,65919
27-Feb-24,13.22,13.22,13.12,13.12,158139
26-Feb-24,13.20,13.20,13.20,13.20,23826
23-Feb-24,13.14,13.14,13.14,13.14,236
22-Feb-24,13.09,13.09,13.06,13.07,10459
20-Feb-24,13.48,13.48,12.50,12.50,12758
16-Feb-24,13.48,13.48,13.48,13.48,11727
15-Feb-24,14.48,14.48,13.70,13.92,77216
14-Feb-24,14.48,14.48,14.48,14.48,3924
09-Feb-24,14.06,14.06,14.06,14.06,6889
08-Feb-24,14.05,14.05,14.05,14.05,8289
07-Feb-24,13.76,13.76,13.76,13.76,7980
06-Feb-24,13.77,13.77,13.66,13.66,14747
05-Feb-24,13.54,13.54,13.46,13.46,102481
02-Feb-24,13.93,13.93,13.93,13.93,5014
01-Feb-24,13.53,13.53,13.53,13.53,4194
31-Jan-24,13.94,13.94,13.94,13.94,4460
30-Jan-24,14.04,14.14,14.04,14.14,97964
29-Jan-24,13.94,13.94,13.94,13.94,4739
26-Jan-24,14.00,14.00,14.00,14.00,1120
25-Jan-24,14.17,14.17,14.17,14.17,7935
24-Jan-24,14.31,14.31,14.31,14.31,5437
23-Jan-24,14.94,14.94,14.94,14.94,9412
22-Jan-24,14.99,14.99,14.99,14.99,12441
18-Jan-24,14.29,14.29,14.21,14.21,8682
17-Jan-24,14.23,14.23,14.23,14.23,8111
16-Jan-24,14.37,14.37,14.37,14.37,12214
15-Jan-24,14.72,14.72,14.72,14.72,14
12-Jan-24,14.86,14.86,14.86,14.86,8024
10-Jan-24,14.86,14.86,14.86,14.86,2080
09-Jan-24,15.30,15.30,15.30,15.30,7803
08-Jan-24,15.13,15.13,14.90,15.13,13491
05-Jan-24,13.61,13.61,13.61,13.61,1497
04-Jan-24,13.60,13.60,13.60,13.60,2176
03-Jan-24,13.66,13.77,13.66,13.77,274
02-Jan-24,14.33,14.33,14.33,14.33,14
28-Dec-23,14.67,14.76,14.66,14.76,2689
19-Dec-23,15.30,15.30,15.15,15.15,8367
18-Dec-23,15.26,15.26,15.15,15.15,3348
15-Dec-23,14.72,14.72,14.56,14.56,2650
14-Dec-23,14.69,14.87,14.38,14.38,6643
13-Dec-23,14.00,14.00,14.00,14.00,6720
12-Dec-23,13.82,13.94,13.82,13.94,10468
11-Dec-23,14.26,14.26,14.21,14.21,20917
08-Dec-23,13.84,13.84,13.84,13.84,19652
07-Dec-23,13.38,13.38,13.38,13.38,26224
06-Dec-23,13.91,13.91,13.91,13.91,20169
05-Dec-23,13.77,13.77,13.50,13.50,14731
04-Dec-23,14.29,14.29,14.03,14.03,16044
01-Dec-23,13.62,13.77,13.62,13.77,17958
30-Nov-23,13.70,13.70,13.70,13.70,15481
29-Nov-23,13.99,14.04,13.99,14.04,13612
28-Nov-23,13.65,13.90,13.65,13.90,7240
27-Nov-23,13.95,13.95,13.84,13.84,4623
24-Nov-23,14.17,14.19,14.17,14.19,42090
22-Nov-23,13.91,14.01,13.91,14.01,20239
21-Nov-23,13.33,13.33,13.33,13.33,12930
20-Nov-23,14.22,14.22,14.22,14.22,19481
17-Nov-23,13.93,13.93,13.93,13.93,20616
16-Nov-23,14.31,14.31,13.69,13.69,12198
14-Nov-23,14.04,14.04,14.04,14.04,23868
13-Nov-23,13.42,13.42,13.42,13.42,15164
10-Nov-23,13.64,13.64,13.64,13.64,18973
09-Nov-23,13.09,13.35,13.09,13.12,5125
07-Nov-23,11.62,11.62,11.62,11.62,290
03-Nov-23,10.98,11.16,10.98,11.16,3989
01-Nov-23,9.99,9.99,9.88,9.88,736
24-Oct-23,11.14,11.14,11.14,11.14,66
20-Oct-23,11.00,11.00,11.00,11.00,110
03-Oct-23,11.44,11.44,11.44,11.44,5010
27-Sep-23,11.42,11.42,11.42,11.42,11
22-Sep-23,11.53,11.53,11.53,11.53,230
19-Sep-23,12.18,12.18,12.18,12.18,121

*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: U2PW34