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
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	-0,33%	-0,04	12,18	12,18	12,18	12,18	121	1
18/09/2023	-8,05%	-1,07	12,22	12,31	12,22	12,31	416	2
13/09/2023	-5,00%	-0,70	13,29	13,29	13,29	13,29	13	1
11/09/2023	-1,96%	-0,28	13,99	14,17	13,99	14,17	70	2
08/09/2023	-3,45%	-0,51	14,27	14,27	14,27	14,27	14	1
05/09/2023	-1,47%	-0,22	14,78	14,78	14,78	14,78	1K	1
23/08/2023	8,07%	1,12	15,00	13,74	13,74	15,00	3K	4
21/08/2023	0,07%	0,01	13,88	13,82	13,82	13,88	1K	2
18/08/2023	1,02%	0,14	13,87	13,87	13,87	13,87	1K	1
16/08/2023	-1,65%	-0,23	13,73	14,00	13,73	14,00	1K	2
11/08/2023	0,65%	0,09	13,96	13,96	13,96	13,96	13	1
09/08/2023	1,84%	0,25	13,87	13,84	13,84	13,87	55	2
08/08/2023	-1,80%	-0,25	13,62	13,61	13,60	13,68	517	4
07/08/2023	-3,61%	-0,52	13,87	14,04	13,87	14,04	1K	2
04/08/2023	3,90%	0,54	14,39	13,50	13,50	14,73	82K	7
03/08/2023	43,67%	4,21	13,85	13,41	12,30	13,96	17K	29
26/07/2023	0,84%	0,08	9,64	9,64	9,64	9,64	9	1
25/07/2023	1,49%	0,14	9,56	9,56	9,56	9,56	9	1
24/07/2023	-3,78%	-0,37	9,42	9,57	9,42	9,57	1K	3
21/07/2023	-0,41%	-0,04	9,79	9,79	9,79	9,79	489	1
20/07/2023	-6,38%	-0,67	9,83	9,86	9,83	9,86	128	3
19/07/2023	1,16%	0,12	10,50	10,50	10,50	10,50	18K	3
18/07/2023	-0,67%	-0,07	10,38	10,38	10,38	10,38	10K	2
17/07/2023	0,77%	0,08	10,45	10,45	10,45	10,45	62	1
14/07/2023	3,29%	0,33	10,37	10,37	10,37	10,37	10	1
13/07/2023	0,40%	0,04	10,04	10,04	10,04	10,04	552	1
12/07/2023	4,93%	0,47	10,00	9,79	9,79	10,00	859	2
11/07/2023	6,48%	0,58	9,53	9,53	9,53	9,53	857	1
10/07/2023	1,70%	0,15	8,95	8,95	8,95	8,95	18K	1
07/07/2023	0,00%	0,00	8,80	8,80	8,80	8,80	44	1
28/06/2023	5,26%	0,44	8,80	8,80	8,80	8,80	52	2
26/06/2023	-4,78%	-0,42	8,36	8,36	8,36	8,36	8	1
20/06/2023	-4,36%	-0,40	8,78	8,77	8,77	8,78	789	2
16/06/2023	1,66%	0,15	9,18	9,18	9,18	9,18	9	1
15/06/2023	1,92%	0,17	9,03	9,03	9,03	9,03	9	1
14/06/2023	5,98%	0,50	8,86	9,46	8,86	9,46	1K	7
12/06/2023	-3,13%	-0,27	8,36	8,36	8,36	8,36	60K	3
09/06/2023	4,99%	0,41	8,63	8,63	8,63	8,63	388	1
01/06/2023	0,86%	0,07	8,22	8,22	8,22	8,22	8	1
31/05/2023	5,03%	0,39	8,15	8,20	8,15	8,20	1K	2
30/05/2023	1,04%	0,08	7,76	7,82	7,76	7,82	302	5
25/05/2023	-2,29%	-0,18	7,68	7,85	7,68	7,85	9K	2
15/05/2023	0,26%	0,02	7,86	7,86	7,86	7,86	235	1
12/05/2023	-1,75%	-0,14	7,84	7,84	7,84	7,84	15	2
10/05/2023	-1,48%	-0,12	7,98	7,98	7,98	7,98	359	1
08/05/2023	2,79%	0,22	8,10	8,10	8,10	8,10	283	1
05/05/2023	-4,37%	-0,36	7,88	7,88	7,88	7,88	7	1
04/05/2023	0,98%	0,08	8,24	8,29	8,24	8,29	4K	2
03/05/2023	-	-	8,16	8,39	8,09	8,39	23K	5

Date,Open,High,Low,Close,Volume
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
18-Sep-23,12.31,12.31,12.22,12.22,416
13-Sep-23,13.29,13.29,13.29,13.29,13
11-Sep-23,14.17,14.17,13.99,13.99,70
08-Sep-23,14.27,14.27,14.27,14.27,14
05-Sep-23,14.78,14.78,14.78,14.78,1478
23-Aug-23,13.74,15.00,13.74,15.00,2998
21-Aug-23,13.82,13.88,13.82,13.88,1401
18-Aug-23,13.87,13.87,13.87,13.87,1387
16-Aug-23,14.00,14.00,13.73,13.73,1413
11-Aug-23,13.96,13.96,13.96,13.96,13
09-Aug-23,13.84,13.87,13.84,13.87,55
08-Aug-23,13.61,13.68,13.60,13.62,517
07-Aug-23,14.04,14.04,13.87,13.87,1417
04-Aug-23,13.50,14.73,13.50,14.39,81543
03-Aug-23,13.41,13.96,12.30,13.85,17004
26-Jul-23,9.64,9.64,9.64,9.64,9
25-Jul-23,9.56,9.56,9.56,9.56,9
24-Jul-23,9.57,9.57,9.42,9.42,1052
21-Jul-23,9.79,9.79,9.79,9.79,489
20-Jul-23,9.86,9.86,9.83,9.83,128
19-Jul-23,10.50,10.50,10.50,10.50,17860
18-Jul-23,10.38,10.38,10.38,10.38,9964
17-Jul-23,10.45,10.45,10.45,10.45,62
14-Jul-23,10.37,10.37,10.37,10.37,10
13-Jul-23,10.04,10.04,10.04,10.04,552
12-Jul-23,9.79,10.00,9.79,10.00,859
11-Jul-23,9.53,9.53,9.53,9.53,857
10-Jul-23,8.95,8.95,8.95,8.95,17900
07-Jul-23,8.80,8.80,8.80,8.80,44
28-Jun-23,8.80,8.80,8.80,8.80,52
26-Jun-23,8.36,8.36,8.36,8.36,8
20-Jun-23,8.77,8.78,8.77,8.78,789
16-Jun-23,9.18,9.18,9.18,9.18,9
15-Jun-23,9.03,9.03,9.03,9.03,9
14-Jun-23,9.46,9.46,8.86,8.86,1417
12-Jun-23,8.36,8.36,8.36,8.36,59573
09-Jun-23,8.63,8.63,8.63,8.63,388
01-Jun-23,8.22,8.22,8.22,8.22,8
31-May-23,8.20,8.20,8.15,8.15,1232
30-May-23,7.82,7.82,7.76,7.76,302
25-May-23,7.85,7.85,7.68,7.68,9333
15-May-23,7.86,7.86,7.86,7.86,235
12-May-23,7.84,7.84,7.84,7.84,15
10-May-23,7.98,7.98,7.98,7.98,359
08-May-23,8.10,8.10,8.10,8.10,283
05-May-23,7.88,7.88,7.88,7.88,7
04-May-23,8.29,8.29,8.24,8.24,4153
03-May-23,8.39,8.39,8.09,8.16,23238

*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