Cotação atual, histórico e gráfico do papel: U2TH34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
03/10/2024 | 2,84% | 2,69 | 97,45 | 97,45 | 97,45 | 97,45 | 38K | 1 |
02/10/2024 | -2,21% | -2,14 | 94,76 | 94,76 | 94,76 | 94,76 | 25K | 1 |
01/10/2024 | -1,12% | -1,10 | 96,90 | 96,90 | 96,90 | 96,90 | 25K | 2 |
30/09/2024 | 1,03% | 1,00 | 98,00 | 98,00 | 98,00 | 98,00 | 20K | 1 |
27/09/2024 | -1,72% | -1,70 | 97,00 | 97,00 | 97,00 | 97,00 | 24K | 2 |
26/09/2024 | -0,30% | -0,30 | 98,70 | 98,70 | 98,70 | 98,70 | 25K | 1 |
25/09/2024 | 2,48% | 2,40 | 99,00 | 99,00 | 99,00 | 99,00 | 17K | 2 |
|
24/09/2024 | -2,91% | -2,90 | 96,60 | 97,30 | 96,60 | 97,30 | 43K | 2 |
23/09/2024 | 2,26% | 2,20 | 99,50 | 99,50 | 99,50 | 99,50 | 10K | 1 |
20/09/2024 | 2,18% | 2,08 | 97,30 | 97,30 | 97,30 | 97,30 | 10K | 1 |
19/09/2024 | 1,16% | 1,09 | 95,22 | 95,22 | 95,22 | 95,22 | 4K | 1 |
18/09/2024 | -2,56% | -2,47 | 94,13 | 94,13 | 94,13 | 94,13 | 33K | 2 |
17/09/2024 | 2,77% | 2,60 | 96,60 | 96,60 | 96,60 | 96,60 | 22K | 1 |
16/09/2024 | -0,33% | -0,31 | 94,00 | 94,00 | 94,00 | 94,00 | 51K | 3 |
13/09/2024 | -2,77% | -2,69 | 94,31 | 94,81 | 94,31 | 94,81 | 113K | 4 |
12/09/2024 | 0,31% | 0,30 | 97,00 | 97,00 | 97,00 | 97,00 | 36K | 1 |
11/09/2024 | -0,57% | -0,55 | 96,70 | 96,70 | 96,70 | 96,70 | 27K | 1 |
09/09/2024 | 0,26% | 0,25 | 97,25 | 97,25 | 97,25 | 97,25 | 18K | 1 |
06/09/2024 | -0,61% | -0,60 | 97,00 | 97,00 | 97,00 | 97,00 | 7K | 1 |
05/09/2024 | -1,07% | -1,06 | 97,60 | 97,60 | 97,60 | 97,60 | 15K | 1 |
04/09/2024 | -1,62% | -1,62 | 98,66 | 98,66 | 98,66 | 98,66 | 81K | 4 |
03/09/2024 | -2,04% | -2,09 | 100,28 | 100,25 | 100,25 | 100,28 | 50K | 5 |
30/08/2024 | -0,13% | -0,13 | 102,37 | 102,37 | 102,37 | 102,37 | 30K | 1 |
29/08/2024 | 1,76% | 1,77 | 102,50 | 102,50 | 102,50 | 102,50 | 38K | 1 |
28/08/2024 | 5,51% | 5,26 | 100,73 | 100,73 | 100,73 | 100,73 | 5K | 1 |
27/08/2024 | -0,55% | -0,53 | 95,47 | 95,47 | 95,47 | 95,47 | 3K | 1 |
26/08/2024 | -0,25% | -0,24 | 96,00 | 96,00 | 96,00 | 96,00 | 960 | 1 |
23/08/2024 | 0,59% | 0,56 | 96,24 | 96,24 | 96,24 | 96,24 | 16K | 1 |
21/08/2024 | -0,55% | -0,53 | 95,68 | 95,68 | 95,68 | 95,68 | 10K | 1 |
20/08/2024 | 2,69% | 2,52 | 96,21 | 96,21 | 96,21 | 96,21 | 12K | 1 |
19/08/2024 | 6,10% | 5,39 | 93,69 | 93,69 | 93,69 | 93,69 | 34K | 2 |
16/08/2024 | -0,39% | -0,35 | 88,30 | 88,30 | 88,30 | 88,30 | 9K | 2 |
15/08/2024 | -0,14% | -0,12 | 88,65 | 88,65 | 88,65 | 88,65 | 10K | 1 |
14/08/2024 | -0,93% | -0,83 | 88,77 | 88,77 | 88,77 | 88,77 | 38K | 1 |
13/08/2024 | -1,95% | -1,78 | 89,60 | 89,60 | 89,60 | 89,60 | 35K | 1 |
12/08/2024 | -0,02% | -0,02 | 91,38 | 92,77 | 91,38 | 92,77 | 34K | 4 |
09/08/2024 | -0,65% | -0,60 | 91,40 | 91,40 | 91,40 | 91,40 | 28K | 1 |
08/08/2024 | 0,40% | 0,37 | 92,00 | 92,00 | 92,00 | 92,00 | 28K | 3 |
07/08/2024 | -0,32% | -0,29 | 91,63 | 91,50 | 91,50 | 91,63 | 33K | 5 |
06/08/2024 | -0,87% | -0,81 | 91,92 | 91,92 | 91,92 | 91,92 | 48K | 1 |
05/08/2024 | 0,36% | 0,33 | 92,73 | 92,73 | 92,73 | 92,73 | 27K | 1 |
02/08/2024 | -0,86% | -0,80 | 92,40 | 92,40 | 92,40 | 92,40 | 43K | 1 |
01/08/2024 | 3,56% | 3,20 | 93,20 | 93,20 | 93,20 | 93,20 | 27K | 1 |
31/07/2024 | -5,88% | -5,62 | 90,00 | 90,00 | 90,00 | 90,00 | 900 | 2 |
30/07/2024 | 1,15% | 1,09 | 95,62 | 95,62 | 95,62 | 95,62 | 31K | 1 |
29/07/2024 | -1,90% | -1,83 | 94,53 | 94,53 | 94,53 | 94,53 | 33K | 2 |
26/07/2024 | 0,61% | 0,58 | 96,36 | 96,36 | 96,36 | 96,36 | 37K | 1 |
25/07/2024 | 1,57% | 1,48 | 95,78 | 95,78 | 95,78 | 95,78 | 77K | 14 |
23/07/2024 | 2,26% | 2,08 | 94,30 | 94,30 | 94,30 | 94,30 | 10K | 1 |
22/07/2024 | 0,00% | 0,00 | 92,22 | 92,22 | 92,22 | 92,22 | 8K | 1 |
19/07/2024 | -0,41% | -0,38 | 92,22 | 92,22 | 92,22 | 92,22 | 2K | 1 |
18/07/2024 | 0,97% | 0,89 | 92,60 | 93,20 | 92,60 | 93,20 | 8K | 4 |
17/07/2024 | 2,72% | 2,43 | 91,71 | 91,59 | 91,59 | 91,71 | 3K | 2 |
16/07/2024 | -0,92% | -0,83 | 89,28 | 89,28 | 89,28 | 89,28 | 4K | 1 |
01/07/2024 | 16,23% | 12,58 | 90,11 | 90,11 | 90,11 | 90,11 | 5K | 2 |
14/06/2024 | 37,93% | 21,32 | 77,53 | 77,53 | 77,53 | 77,53 | 62K | 1 |
29/02/2024 | 3,71% | 2,01 | 56,21 | 56,21 | 56,21 | 56,21 | 6K | 1 |
24/01/2024 | -5,94% | -3,42 | 54,20 | 54,20 | 54,20 | 54,20 | 60K | 1 |
27/07/2023 | - | - | 57,62 | 57,62 | 57,62 | 57,62 | 323K | 2 |
Date,Open,High,Low,Close,Volume
03-Oct-24,97.45,97.45,97.45,97.45,38005
02-Oct-24,94.76,94.76,94.76,94.76,24637
01-Oct-24,96.90,96.90,96.90,96.90,25194
30-Sep-24,98.00,98.00,98.00,98.00,19600
27-Sep-24,97.00,97.00,97.00,97.00,24250
26-Sep-24,98.70,98.70,98.70,98.70,24675
25-Sep-24,99.00,99.00,99.00,99.00,17424
24-Sep-24,97.30,97.30,96.60,96.60,42532
23-Sep-24,99.50,99.50,99.50,99.50,9950
20-Sep-24,97.30,97.30,97.30,97.30,9730
19-Sep-24,95.22,95.22,95.22,95.22,3808
18-Sep-24,94.13,94.13,94.13,94.13,32945
17-Sep-24,96.60,96.60,96.60,96.60,22218
16-Sep-24,94.00,94.00,94.00,94.00,50760
13-Sep-24,94.81,94.81,94.31,94.31,112641
12-Sep-24,97.00,97.00,97.00,97.00,35890
11-Sep-24,96.70,96.70,96.70,96.70,27076
09-Sep-24,97.25,97.25,97.25,97.25,18477
06-Sep-24,97.00,97.00,97.00,97.00,6790
05-Sep-24,97.60,97.60,97.60,97.60,14640
04-Sep-24,98.66,98.66,98.66,98.66,80901
03-Sep-24,100.25,100.28,100.25,100.28,50139
30-Aug-24,102.37,102.37,102.37,102.37,29687
29-Aug-24,102.50,102.50,102.50,102.50,37925
28-Aug-24,100.73,100.73,100.73,100.73,5036
27-Aug-24,95.47,95.47,95.47,95.47,2864
26-Aug-24,96.00,96.00,96.00,96.00,960
23-Aug-24,96.24,96.24,96.24,96.24,16360
21-Aug-24,95.68,95.68,95.68,95.68,9568
20-Aug-24,96.21,96.21,96.21,96.21,11545
19-Aug-24,93.69,93.69,93.69,93.69,33728
16-Aug-24,88.30,88.30,88.30,88.30,8830
15-Aug-24,88.65,88.65,88.65,88.65,9751
14-Aug-24,88.77,88.77,88.77,88.77,38171
13-Aug-24,89.60,89.60,89.60,89.60,34944
12-Aug-24,92.77,92.77,91.38,91.38,33748
09-Aug-24,91.40,91.40,91.40,91.40,28334
08-Aug-24,92.00,92.00,92.00,92.00,27600
07-Aug-24,91.50,91.63,91.50,91.63,32971
06-Aug-24,91.92,91.92,91.92,91.92,47798
05-Aug-24,92.73,92.73,92.73,92.73,26891
02-Aug-24,92.40,92.40,92.40,92.40,42504
01-Aug-24,93.20,93.20,93.20,93.20,27028
31-Jul-24,90.00,90.00,90.00,90.00,900
30-Jul-24,95.62,95.62,95.62,95.62,30598
29-Jul-24,94.53,94.53,94.53,94.53,33085
26-Jul-24,96.36,96.36,96.36,96.36,36616
25-Jul-24,95.78,95.78,95.78,95.78,76624
23-Jul-24,94.30,94.30,94.30,94.30,10373
22-Jul-24,92.22,92.22,92.22,92.22,8299
19-Jul-24,92.22,92.22,92.22,92.22,1844
18-Jul-24,93.20,93.20,92.60,92.60,7895
17-Jul-24,91.59,91.71,91.59,91.71,2748
16-Jul-24,89.28,89.28,89.28,89.28,4464
01-Jul-24,90.11,90.11,90.11,90.11,4505
14-Jun-24,77.53,77.53,77.53,77.53,62024
29-Feb-24,56.21,56.21,56.21,56.21,5621
24-Jan-24,54.20,54.20,54.20,54.20,59620
27-Jul-23,57.62,57.62,57.62,57.62,322672
*exoneração de responsabilidade e termos de uso