Cotação atual, histórico e gráfico do papel: U2ST34

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 U2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	2,87%	0,28	10,04	10,02	10,02	10,09	78K	18
23/10/2025	2,63%	0,25	9,76	9,31	9,31	9,78	101K	9
22/10/2025	-4,23%	-0,42	9,51	9,84	9,31	9,84	31K	22
21/10/2025	4,97%	0,47	9,93	9,56	9,53	10,33	152K	24
20/10/2025	0,11%	0,01	9,46	9,55	9,40	9,60	92K	21
17/10/2025	0,32%	0,03	9,45	9,42	9,34	9,55	5K	19
16/10/2025	-7,47%	-0,76	9,42	9,97	9,35	9,97	206K	43

15/10/2025	1,39%	0,14	10,18	10,35	10,10	10,36	22K	10
14/10/2025	-0,69%	-0,07	10,04	9,95	9,93	10,12	3K	19
13/10/2025	1,61%	0,16	10,11	10,15	9,91	10,15	11K	7
10/10/2025	-4,88%	-0,51	9,95	10,25	9,95	10,74	193K	26
09/10/2025	7,28%	0,71	10,46	9,74	9,73	10,46	33K	24
08/10/2025	0,41%	0,04	9,75	9,78	9,69	9,84	22K	21
07/10/2025	-1,52%	-0,15	9,71	9,88	9,59	9,88	116K	33
06/10/2025	-2,47%	-0,25	9,86	10,22	9,80	10,23	17K	34
03/10/2025	-0,59%	-0,06	10,11	10,53	9,95	10,53	15K	62
02/10/2025	0,59%	0,06	10,17	10,29	10,16	10,29	190K	15
01/10/2025	-4,26%	-0,45	10,11	10,67	10,11	10,74	39K	43
30/09/2025	-7,29%	-0,83	10,56	11,25	10,47	11,25	171K	48
29/09/2025	0,00%	0,00	11,39	11,51	11,34	11,61	13K	10
26/09/2025	1,70%	0,19	11,39	11,20	11,03	11,39	28K	25
25/09/2025	-5,25%	-0,62	11,20	11,25	11,20	11,64	15K	16
24/09/2025	0,85%	0,10	11,82	11,78	11,78	11,99	236	6
23/09/2025	-5,02%	-0,62	11,72	12,05	11,72	12,08	17K	7
22/09/2025	0,98%	0,12	12,34	12,30	12,30	12,51	254K	20
19/09/2025	1,58%	0,19	12,22	12,06	12,06	12,29	14K	20
18/09/2025	-0,58%	-0,07	12,03	11,70	11,40	12,10	295K	27
17/09/2025	-0,90%	-0,11	12,10	12,34	11,86	12,34	34K	19
16/09/2025	-0,97%	-0,12	12,21	12,29	11,96	12,44	17K	21
15/09/2025	6,29%	0,73	12,33	11,64	11,64	12,33	211K	19
12/09/2025	-0,60%	-0,07	11,60	11,79	11,56	11,79	53K	11
11/09/2025	0,09%	0,01	11,67	12,00	11,67	12,13	211K	21
10/09/2025	-4,82%	-0,59	11,66	12,05	11,62	12,09	340K	49
09/09/2025	0,25%	0,03	12,25	12,41	12,09	12,41	124K	21
08/09/2025	3,65%	0,43	12,22	12,05	11,75	12,33	100K	29
05/09/2025	7,38%	0,81	11,79	10,76	10,76	11,80	586K	32
04/09/2025	2,91%	0,31	10,98	10,90	10,90	11,05	4K	4
03/09/2025	-1,11%	-0,12	10,67	10,90	10,67	10,90	75K	10
02/09/2025	2,96%	0,31	10,79	10,36	10,36	10,85	345K	43
01/09/2025	-0,29%	-0,03	10,48	10,40	10,40	10,53	37K	7
29/08/2025	-4,02%	-0,44	10,51	10,71	10,51	10,75	226K	19
28/08/2025	-0,18%	-0,02	10,95	10,96	10,88	11,25	510K	26
27/08/2025	0,92%	0,10	10,97	10,98	10,66	11,02	443K	28
26/08/2025	1,49%	0,16	10,87	10,49	10,49	11,02	14K	10
25/08/2025	0,66%	0,07	10,71	10,50	10,50	10,80	74K	20
22/08/2025	7,15%	0,71	10,64	10,01	9,90	10,71	463K	60
21/08/2025	1,02%	0,10	9,93	9,63	9,61	9,99	26K	10
20/08/2025	-3,06%	-0,31	9,83	9,74	9,57	9,85	39K	12
19/08/2025	-2,31%	-0,24	10,14	10,17	9,91	10,19	6K	9
18/08/2025	0,87%	0,09	10,38	10,08	10,08	10,72	22K	42
15/08/2025	-0,29%	-0,03	10,29	10,43	10,20	10,43	33K	19
14/08/2025	2,79%	0,28	10,32	10,05	10,02	10,43	21K	16
13/08/2025	1,41%	0,14	10,04	10,05	9,95	10,14	62K	13
12/08/2025	6,91%	0,64	9,90	9,09	9,09	9,95	83K	45
11/08/2025	2,09%	0,19	9,26	9,02	9,02	9,26	9K	3
08/08/2025	1,11%	0,10	9,07	9,00	9,00	9,31	39K	13
07/08/2025	2,51%	0,22	8,97	9,04	8,88	9,20	245K	28
06/08/2025	-6,52%	-0,61	8,75	9,17	8,20	10,07	130K	54
05/08/2025	0,65%	0,06	9,36	9,34	9,30	9,57	14K	11
04/08/2025	5,92%	0,52	9,30	8,60	8,60	9,41	47K	33
01/08/2025	-5,79%	-0,54	8,78	10,17	8,75	10,17	44K	14
31/07/2025	2,19%	0,20	9,32	9,43	9,32	9,70	24K	10
30/07/2025	0,88%	0,08	9,12	9,19	9,12	9,44	30K	11
29/07/2025	-3,52%	-0,33	9,04	9,47	9,00	9,47	22K	28
28/07/2025	3,19%	0,29	9,37	9,12	9,09	9,37	54K	13
25/07/2025	-1,41%	-0,13	9,08	9,23	9,01	9,23	15K	9
24/07/2025	0,88%	0,08	9,21	9,25	9,06	9,28	37K	14
23/07/2025	-5,19%	-0,50	9,13	9,42	9,04	9,42	44K	29
22/07/2025	-3,41%	-0,34	9,63	10,00	9,46	10,00	49K	48
21/07/2025	-2,83%	-0,29	9,97	10,37	9,86	10,37	257K	41
18/07/2025	0,39%	0,04	10,26	10,01	9,89	10,27	62K	44
17/07/2025	8,15%	0,77	10,22	9,45	9,45	10,83	75K	113
16/07/2025	14,82%	1,22	9,45	8,90	8,90	9,59	510K	170
15/07/2025	0,49%	0,04	8,23	8,28	8,14	8,45	29K	99
14/07/2025	2,63%	0,21	8,19	8,16	8,16	8,30	169K	59
11/07/2025	-2,56%	-0,21	7,98	8,11	7,93	8,23	73K	49
10/07/2025	2,38%	0,19	8,19	8,20	8,05	8,27	55K	58
09/07/2025	-0,74%	-0,06	8,00	7,89	7,82	8,18	49K	47
08/07/2025	5,22%	0,40	8,06	7,65	7,53	8,06	41K	131
07/07/2025	6,98%	0,50	7,66	7,23	7,04	7,66	26K	80
04/07/2025	0,99%	0,07	7,16	7,19	6,96	7,19	1K	9
03/07/2025	7,91%	0,52	7,09	6,65	6,65	7,16	37K	23
02/07/2025	-0,15%	-0,01	6,57	6,52	6,51	6,69	459	12
01/07/2025	-1,94%	-0,13	6,58	6,49	6,49	6,75	2K	42
27/06/2025	-3,45%	-0,24	6,71	6,43	6,38	6,72	27K	55
26/06/2025	3,73%	0,25	6,95	6,77	6,31	6,95	21K	45
25/06/2025	1,06%	0,07	6,70	6,66	6,62	6,70	66K	18
24/06/2025	2,95%	0,19	6,63	6,49	6,49	6,73	31K	22
23/06/2025	0,78%	0,05	6,44	6,39	6,21	6,44	2K	30
20/06/2025	-3,33%	-0,22	6,39	6,68	6,33	6,68	731	18
18/06/2025	2,01%	0,13	6,61	6,50	6,42	6,61	6K	13
17/06/2025	-2,85%	-0,19	6,48	6,53	6,47	6,56	14K	50
16/06/2025	1,83%	0,12	6,67	6,41	6,41	6,76	193K	33
13/06/2025	-5,07%	-0,35	6,55	6,84	6,55	6,84	1K	10
12/06/2025	2,99%	0,20	6,90	6,70	6,60	6,93	7K	57
11/06/2025	-2,90%	-0,20	6,70	6,91	6,66	6,95	86K	42
10/06/2025	0,58%	0,04	6,90	6,93	6,73	6,96	13K	44
09/06/2025	-1,58%	-0,11	6,86	7,02	6,86	7,10	13K	24
06/06/2025	-0,43%	-0,03	6,97	6,86	6,86	7,25	46K	45
05/06/2025	-5,79%	-0,43	7,00	7,32	6,77	7,32	76K	55
04/06/2025	2,06%	0,15	7,43	7,13	7,13	7,94	70K	43
03/06/2025	-2,80%	-0,21	7,28	7,47	7,28	7,47	9K	34
02/06/2025	-3,10%	-0,24	7,49	7,69	7,23	7,69	22K	37
30/05/2025	15,89%	1,06	7,73	7,08	7,06	7,90	140K	84
29/05/2025	-6,06%	-0,43	6,67	7,12	6,62	7,12	432K	66
28/05/2025	15,82%	0,97	7,10	6,16	6,16	7,57	475K	102
27/05/2025	2,51%	0,15	6,13	6,00	5,84	6,15	301K	35
26/05/2025	2,22%	0,13	5,98	5,98	5,98	5,99	2K	7
23/05/2025	-7,00%	-0,44	5,85	6,04	5,85	6,05	233K	24
22/05/2025	7,34%	0,43	6,29	6,03	6,00	6,29	539K	18
21/05/2025	-7,13%	-0,45	5,86	6,18	5,85	6,27	184K	52
20/05/2025	1,28%	0,08	6,31	6,27	6,25	6,43	285K	45
19/05/2025	-4,15%	-0,27	6,23	6,57	6,06	6,57	10K	8
16/05/2025	8,33%	0,50	6,50	6,11	6,07	6,50	34K	12
15/05/2025	-0,99%	-0,06	6,00	6,04	5,98	6,06	111K	14
14/05/2025	-0,49%	-0,03	6,06	5,96	5,96	6,11	122K	19
13/05/2025	0,00%	0,00	6,09	6,12	6,05	6,20	555K	24
12/05/2025	5,73%	0,33	6,09	6,16	6,08	6,28	482K	32
09/05/2025	-2,37%	-0,14	5,76	5,90	5,76	6,05	284K	24
08/05/2025	-1,17%	-0,07	5,90	5,95	5,86	6,04	414K	25
07/05/2025	-2,13%	-0,13	5,97	6,05	5,74	6,25	540K	39
06/05/2025	-0,33%	-0,02	6,10	6,00	6,00	6,17	281K	16
05/05/2025	3,38%	0,20	6,12	5,98	5,95	6,15	279K	17
02/05/2025	-0,67%	-0,04	5,92	6,00	5,92	6,16	256K	34
30/04/2025	-4,33%	-0,27	5,96	5,95	5,81	6,02	270K	21
29/04/2025	-0,32%	-0,02	6,23	6,32	6,19	6,32	14K	10
28/04/2025	-0,95%	-0,06	6,25	6,50	6,19	6,50	120K	18
25/04/2025	0,16%	0,01	6,31	6,30	6,30	6,38	69K	7
24/04/2025	5,88%	0,35	6,30	5,83	5,83	6,33	396K	26
23/04/2025	10,80%	0,58	5,95	5,87	5,87	6,60	213K	79
22/04/2025	-2,89%	-0,16	5,37	5,65	5,37	5,81	179K	16
17/04/2025	0,73%	0,04	5,53	5,55	5,51	5,59	7K	20
16/04/2025	-0,54%	-0,03	5,49	5,45	5,38	5,57	112K	13
15/04/2025	-	-	5,52	5,39	5,34	5,53	113K	15

Date,Open,High,Low,Close,Volume
24-Oct-25,10.02,10.09,10.02,10.04,77959
23-Oct-25,9.31,9.78,9.31,9.76,100541
22-Oct-25,9.84,9.84,9.31,9.51,30608
21-Oct-25,9.56,10.33,9.53,9.93,152031
20-Oct-25,9.55,9.60,9.40,9.46,92102
17-Oct-25,9.42,9.55,9.34,9.45,4690
16-Oct-25,9.97,9.97,9.35,9.42,206037
15-Oct-25,10.35,10.36,10.10,10.18,22303
14-Oct-25,9.95,10.12,9.93,10.04,3131
13-Oct-25,10.15,10.15,9.91,10.11,11488
10-Oct-25,10.25,10.74,9.95,9.95,193203
09-Oct-25,9.74,10.46,9.73,10.46,32591
08-Oct-25,9.78,9.84,9.69,9.75,22403
07-Oct-25,9.88,9.88,9.59,9.71,116297
06-Oct-25,10.22,10.23,9.80,9.86,17120
03-Oct-25,10.53,10.53,9.95,10.11,14619
02-Oct-25,10.29,10.29,10.16,10.17,190406
01-Oct-25,10.67,10.74,10.11,10.11,39228
30-Sep-25,11.25,11.25,10.47,10.56,170772
29-Sep-25,11.51,11.61,11.34,11.39,13419
26-Sep-25,11.20,11.39,11.03,11.39,28185
25-Sep-25,11.25,11.64,11.20,11.20,14566
24-Sep-25,11.78,11.99,11.78,11.82,236
23-Sep-25,12.05,12.08,11.72,11.72,16692
22-Sep-25,12.30,12.51,12.30,12.34,254010
19-Sep-25,12.06,12.29,12.06,12.22,14335
18-Sep-25,11.70,12.10,11.40,12.03,295363
17-Sep-25,12.34,12.34,11.86,12.10,34043
16-Sep-25,12.29,12.44,11.96,12.21,16567
15-Sep-25,11.64,12.33,11.64,12.33,210863
12-Sep-25,11.79,11.79,11.56,11.60,52906
11-Sep-25,12.00,12.13,11.67,11.67,210911
10-Sep-25,12.05,12.09,11.62,11.66,340355
09-Sep-25,12.41,12.41,12.09,12.25,124317
08-Sep-25,12.05,12.33,11.75,12.22,100218
05-Sep-25,10.76,11.80,10.76,11.79,585949
04-Sep-25,10.90,11.05,10.90,10.98,3610
03-Sep-25,10.90,10.90,10.67,10.67,74723
02-Sep-25,10.36,10.85,10.36,10.79,345493
01-Sep-25,10.40,10.53,10.40,10.48,36957
29-Aug-25,10.71,10.75,10.51,10.51,225839
28-Aug-25,10.96,11.25,10.88,10.95,509753
27-Aug-25,10.98,11.02,10.66,10.97,442766
26-Aug-25,10.49,11.02,10.49,10.87,13841
25-Aug-25,10.50,10.80,10.50,10.71,73619
22-Aug-25,10.01,10.71,9.90,10.64,463087
21-Aug-25,9.63,9.99,9.61,9.93,26041
20-Aug-25,9.74,9.85,9.57,9.83,39262
19-Aug-25,10.17,10.19,9.91,10.14,5991
18-Aug-25,10.08,10.72,10.08,10.38,21884
15-Aug-25,10.43,10.43,10.20,10.29,32855
14-Aug-25,10.05,10.43,10.02,10.32,21454
13-Aug-25,10.05,10.14,9.95,10.04,62353
12-Aug-25,9.09,9.95,9.09,9.90,83283
11-Aug-25,9.02,9.26,9.02,9.26,9038
08-Aug-25,9.00,9.31,9.00,9.07,38742
07-Aug-25,9.04,9.20,8.88,8.97,245166
06-Aug-25,9.17,10.07,8.20,8.75,130102
05-Aug-25,9.34,9.57,9.30,9.36,13970
04-Aug-25,8.60,9.41,8.60,9.30,46725
01-Aug-25,10.17,10.17,8.75,8.78,44366
31-Jul-25,9.43,9.70,9.32,9.32,23680
30-Jul-25,9.19,9.44,9.12,9.12,29989
29-Jul-25,9.47,9.47,9.00,9.04,22483
28-Jul-25,9.12,9.37,9.09,9.37,54009
25-Jul-25,9.23,9.23,9.01,9.08,15033
24-Jul-25,9.25,9.28,9.06,9.21,36628
23-Jul-25,9.42,9.42,9.04,9.13,43824
22-Jul-25,10.00,10.00,9.46,9.63,48765
21-Jul-25,10.37,10.37,9.86,9.97,256680
18-Jul-25,10.01,10.27,9.89,10.26,62468
17-Jul-25,9.45,10.83,9.45,10.22,74617
16-Jul-25,8.90,9.59,8.90,9.45,510021
15-Jul-25,8.28,8.45,8.14,8.23,29015
14-Jul-25,8.16,8.30,8.16,8.19,168624
11-Jul-25,8.11,8.23,7.93,7.98,72983
10-Jul-25,8.20,8.27,8.05,8.19,54933
09-Jul-25,7.89,8.18,7.82,8.00,48835
08-Jul-25,7.65,8.06,7.53,8.06,40529
07-Jul-25,7.23,7.66,7.04,7.66,25630
04-Jul-25,7.19,7.19,6.96,7.16,1010
03-Jul-25,6.65,7.16,6.65,7.09,36815
02-Jul-25,6.52,6.69,6.51,6.57,459
01-Jul-25,6.49,6.75,6.49,6.58,1773
27-Jun-25,6.43,6.72,6.38,6.71,27439
26-Jun-25,6.77,6.95,6.31,6.95,20877
25-Jun-25,6.66,6.70,6.62,6.70,66377
24-Jun-25,6.49,6.73,6.49,6.63,30934
23-Jun-25,6.39,6.44,6.21,6.44,2262
20-Jun-25,6.68,6.68,6.33,6.39,731
18-Jun-25,6.50,6.61,6.42,6.61,5848
17-Jun-25,6.53,6.56,6.47,6.48,14336
16-Jun-25,6.41,6.76,6.41,6.67,192670
13-Jun-25,6.84,6.84,6.55,6.55,1069
12-Jun-25,6.70,6.93,6.60,6.90,6873
11-Jun-25,6.91,6.95,6.66,6.70,85542
10-Jun-25,6.93,6.96,6.73,6.90,12942
09-Jun-25,7.02,7.10,6.86,6.86,13118
06-Jun-25,6.86,7.25,6.86,6.97,45898
05-Jun-25,7.32,7.32,6.77,7.00,75943
04-Jun-25,7.13,7.94,7.13,7.43,69857
03-Jun-25,7.47,7.47,7.28,7.28,8969
02-Jun-25,7.69,7.69,7.23,7.49,22001
30-May-25,7.08,7.90,7.06,7.73,139659
29-May-25,7.12,7.12,6.62,6.67,432119
28-May-25,6.16,7.57,6.16,7.10,474801
27-May-25,6.00,6.15,5.84,6.13,300952
26-May-25,5.98,5.99,5.98,5.98,1680
23-May-25,6.04,6.05,5.85,5.85,232975
22-May-25,6.03,6.29,6.00,6.29,539169
21-May-25,6.18,6.27,5.85,5.86,183981
20-May-25,6.27,6.43,6.25,6.31,285381
19-May-25,6.57,6.57,6.06,6.23,10399
16-May-25,6.11,6.50,6.07,6.50,33516
15-May-25,6.04,6.06,5.98,6.00,111323
14-May-25,5.96,6.11,5.96,6.06,121721
13-May-25,6.12,6.20,6.05,6.09,555499
12-May-25,6.16,6.28,6.08,6.09,481532
09-May-25,5.90,6.05,5.76,5.76,283560
08-May-25,5.95,6.04,5.86,5.90,413685
07-May-25,6.05,6.25,5.74,5.97,539936
06-May-25,6.00,6.17,6.00,6.10,281486
05-May-25,5.98,6.15,5.95,6.12,278679
02-May-25,6.00,6.16,5.92,5.92,255745
30-Apr-25,5.95,6.02,5.81,5.96,270378
29-Apr-25,6.32,6.32,6.19,6.23,14004
28-Apr-25,6.50,6.50,6.19,6.25,120199
25-Apr-25,6.30,6.38,6.30,6.31,68714
24-Apr-25,5.83,6.33,5.83,6.30,395807
23-Apr-25,5.87,6.60,5.87,5.95,212892
22-Apr-25,5.65,5.81,5.37,5.37,178693
17-Apr-25,5.55,5.59,5.51,5.53,7374
16-Apr-25,5.45,5.57,5.38,5.49,112120
15-Apr-25,5.39,5.53,5.34,5.52,112661

*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: U2ST34