Cotação atual, histórico e gráfico do papel: UBSG34

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 UBSG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-2,58%	-4,50	170,00	170,68	170,00	170,68	18K	2
01/04/2025	-0,57%	-1,00	174,50	174,50	174,50	174,50	9K	1
31/03/2025	-3,57%	-6,50	175,50	178,50	174,24	178,50	20K	10
28/03/2025	-0,32%	-0,59	182,00	182,00	182,00	182,00	3K	1
27/03/2025	-4,01%	-7,63	182,59	185,00	182,59	185,10	10K	8
26/03/2025	-1,17%	-2,25	190,22	192,99	190,22	192,99	1K	3
25/03/2025	1,41%	2,67	192,47	192,47	192,47	192,47	43K	3

24/03/2025	0,96%	1,80	189,80	189,80	189,80	189,80	189	1
21/03/2025	0,66%	1,23	188,00	188,00	188,00	188,00	188	1
19/03/2025	-1,99%	-3,80	186,77	186,20	186,20	186,77	12K	2
17/03/2025	2,98%	5,51	190,57	190,57	190,57	190,57	2K	1
13/03/2025	-1,24%	-2,32	185,06	185,06	185,06	185,06	185	1
12/03/2025	0,42%	0,78	187,38	187,38	187,38	187,38	187	1
10/03/2025	-4,74%	-9,29	186,60	186,60	186,60	186,60	186	1
07/03/2025	3,51%	6,64	195,89	195,89	195,89	195,89	391	1
06/03/2025	-3,93%	-7,75	189,25	189,25	189,25	189,25	946	1
05/03/2025	-1,10%	-2,20	197,00	196,20	195,80	197,00	13K	3
28/02/2025	2,59%	5,02	199,20	200,40	199,20	200,40	399	2
25/02/2025	0,64%	1,24	194,18	194,18	194,18	194,18	970	1
24/02/2025	1,55%	2,94	192,94	192,28	192,28	193,99	21K	3
20/02/2025	-3,01%	-5,89	190,00	190,00	190,00	190,00	950	1
19/02/2025	0,00%	0,00	195,89	195,89	195,89	195,89	587	1
18/02/2025	3,51%	6,64	195,89	195,89	195,89	195,89	20K	1
17/02/2025	-1,19%	-2,27	189,25	189,25	189,25	189,25	9K	1
14/02/2025	0,40%	0,76	191,52	191,52	191,52	191,52	21K	1
12/02/2025	-0,79%	-1,52	190,76	188,88	188,88	190,76	19K	2
11/02/2025	-0,42%	-0,81	192,28	192,28	192,28	192,28	10K	1
07/02/2025	2,03%	3,85	193,09	192,32	192,32	193,09	11K	2
05/02/2025	0,88%	1,65	189,24	190,00	186,61	190,00	14K	5
04/02/2025	-8,15%	-16,64	187,59	189,80	187,59	189,80	10K	3
03/02/2025	-2,06%	-4,30	204,23	203,45	203,45	204,23	1K	2
31/01/2025	0,00%	0,00	208,53	208,53	208,53	208,53	1K	1
30/01/2025	-0,44%	-0,92	208,53	208,94	208,53	208,94	417	2
29/01/2025	0,22%	0,46	209,45	209,45	209,45	209,45	209	1
28/01/2025	0,00%	0,00	208,99	208,99	208,99	208,99	1K	1
27/01/2025	0,32%	0,67	208,99	208,99	208,99	208,99	208	1
24/01/2025	-0,10%	-0,21	208,32	208,32	208,32	208,32	208	1
23/01/2025	1,38%	2,83	208,53	208,53	208,53	208,53	208	1
22/01/2025	-1,90%	-3,99	205,70	210,23	205,70	210,63	12K	5
21/01/2025	2,54%	5,19	209,69	204,50	204,50	209,69	6K	3
17/01/2025	2,15%	4,30	204,50	201,31	201,31	205,00	41K	47
16/01/2025	3,81%	7,35	200,20	200,20	200,20	200,20	600	1
14/01/2025	-1,10%	-2,15	192,85	192,85	192,85	192,85	385	1
13/01/2025	-1,43%	-2,82	195,00	195,00	195,00	195,00	195	1
10/01/2025	-0,01%	-0,01	197,82	199,40	197,82	199,80	21K	5
09/01/2025	0,01%	0,01	197,83	197,83	197,83	197,83	10K	1
08/01/2025	0,79%	1,55	197,82	197,82	197,82	197,82	10K	1
06/01/2025	4,87%	9,12	196,27	187,15	187,15	196,27	180K	3
02/01/2025	-1,60%	-3,04	187,15	187,15	185,73	187,15	103K	7
27/12/2024	1,50%	2,81	190,19	190,76	190,19	190,76	2K	4
23/12/2024	2,09%	3,84	187,38	187,38	187,38	187,38	4K	1
19/12/2024	-3,21%	-6,09	183,54	184,49	183,54	184,49	1K	2
18/12/2024	-1,34%	-2,57	189,63	192,66	189,63	193,23	40K	4
17/12/2024	-0,92%	-1,79	192,20	192,20	192,20	192,20	768	1
13/12/2024	0,23%	0,44	193,99	193,99	193,99	193,99	3K	2
12/12/2024	-0,52%	-1,01	193,55	193,55	193,55	193,55	20K	1
11/12/2024	0,60%	1,16	194,56	194,56	194,56	194,56	194	1
10/12/2024	-3,01%	-6,00	193,40	195,20	193,40	195,20	2K	3
09/12/2024	0,71%	1,40	199,40	200,60	199,40	200,80	19K	5
06/12/2024	0,83%	1,63	198,00	198,00	198,00	198,00	594	2
05/12/2024	-0,17%	-0,33	196,37	196,40	196,37	196,40	3K	3
04/12/2024	-0,35%	-0,70	196,70	197,80	196,70	198,20	789	3
03/12/2024	0,58%	1,13	197,40	198,40	197,20	198,80	7K	11
02/12/2024	6,09%	11,27	196,27	196,84	195,89	196,84	5K	3
29/11/2024	0,00%	0,00	185,00	185,00	185,00	185,00	3K	2
27/11/2024	2,21%	4,00	185,00	185,00	185,00	185,00	185	1
26/11/2024	-1,88%	-3,46	181,00	184,30	181,00	184,30	1K	4
22/11/2024	0,08%	0,14	184,46	185,22	184,46	185,22	554	2
19/11/2024	0,69%	1,26	184,32	183,96	183,96	184,32	736	2
18/11/2024	-2,19%	-4,09	183,06	183,06	183,06	183,06	2K	1
11/11/2024	0,20%	0,38	187,15	187,15	187,15	187,15	561	1
08/11/2024	-0,91%	-1,72	186,77	186,49	186,49	186,77	19K	2
07/11/2024	0,21%	0,39	188,49	188,49	188,49	188,49	376	1
06/11/2024	3,06%	5,58	188,10	188,10	188,10	188,10	2K	2
05/11/2024	-0,02%	-0,03	182,52	180,72	180,72	182,52	4K	2
01/11/2024	0,29%	0,53	182,55	181,14	180,54	182,55	3K	4
30/10/2024	-3,23%	-6,08	182,02	183,73	181,80	183,92	14K	10
29/10/2024	2,51%	4,61	188,10	188,28	188,10	188,28	941	2
28/10/2024	0,26%	0,48	183,49	183,60	183,49	183,60	184K	2
25/10/2024	-0,54%	-0,99	183,01	183,01	183,01	183,01	183	1
24/10/2024	1,11%	2,02	184,00	183,64	183,64	184,00	735	3
23/10/2024	-1,63%	-3,01	181,98	181,35	181,35	181,98	183K	4
21/10/2024	-1,28%	-2,39	184,99	186,96	184,99	186,96	743	3
18/10/2024	1,51%	2,78	187,38	187,10	186,70	187,38	2K	7
17/10/2024	0,46%	0,85	184,60	184,60	184,60	184,60	184	1
16/10/2024	1,41%	2,55	183,75	177,57	177,57	183,75	361	2
15/10/2024	0,11%	0,20	181,20	181,55	180,75	181,55	3K	10
11/10/2024	2,82%	4,96	181,00	178,56	178,56	181,70	3K	7
10/10/2024	-0,18%	-0,31	176,04	177,10	176,04	177,10	2K	5
09/10/2024	2,02%	3,49	176,35	172,86	172,86	176,74	18K	5
08/10/2024	1,18%	2,01	172,86	172,86	172,86	172,86	172	1
07/10/2024	1,31%	2,21	170,85	170,85	170,85	170,85	170	1
04/10/2024	0,40%	0,68	168,64	168,00	168,00	168,64	3K	2
03/10/2024	-0,70%	-1,19	167,96	167,90	167,90	167,96	4K	2
01/10/2024	0,62%	1,05	169,15	169,15	169,15	169,15	169	1
30/09/2024	-1,02%	-1,73	168,10	166,44	166,44	168,10	5K	3
27/09/2024	3,00%	4,94	169,83	170,00	169,83	170,50	3K	6
25/09/2024	-0,14%	-0,23	164,89	164,90	164,89	164,90	165K	2
19/09/2024	0,39%	0,64	165,12	165,12	165,12	165,12	660	1
17/09/2024	-0,29%	-0,48	164,48	164,99	164,48	164,99	1K	2
16/09/2024	0,19%	0,32	164,96	164,96	164,96	164,96	494	1
13/09/2024	2,18%	3,52	164,64	164,64	164,64	164,64	164	1
11/09/2024	0,00%	0,00	161,12	161,12	161,12	161,12	7K	1
10/09/2024	-0,59%	-0,96	161,12	159,84	159,84	161,12	35K	4
09/09/2024	1,10%	1,76	162,08	162,08	162,08	162,08	2K	1
06/09/2024	-2,17%	-3,56	160,32	162,40	160,32	162,40	6K	3
05/09/2024	-3,02%	-5,10	163,88	163,88	163,88	163,88	819	1
04/09/2024	0,00%	0,00	168,98	168,98	168,98	168,98	168	1
03/09/2024	-2,73%	-4,75	168,98	173,51	168,98	173,51	681	3
02/09/2024	0,39%	0,67	173,73	174,71	173,73	174,71	696	3
30/08/2024	-0,20%	-0,34	173,06	173,73	173,06	173,73	5K	4
29/08/2024	0,49%	0,85	173,40	173,40	173,40	173,40	5K	1
27/08/2024	0,20%	0,34	172,55	171,71	171,71	172,72	52K	3
26/08/2024	0,20%	0,34	172,21	172,21	172,21	172,21	861	1
23/08/2024	0,10%	0,17	171,87	171,36	171,36	172,21	27K	4
22/08/2024	2,70%	4,52	171,70	171,70	171,70	171,70	171	1
21/08/2024	-0,20%	-0,34	167,18	164,16	164,16	167,18	2K	3
20/08/2024	1,38%	2,28	167,52	167,52	167,52	167,52	5K	1
19/08/2024	-0,41%	-0,68	165,24	165,92	165,24	165,92	26K	2
16/08/2024	0,10%	0,17	165,92	165,92	165,92	165,92	995	1
15/08/2024	-1,92%	-3,25	165,75	170,00	165,75	170,00	6K	2
14/08/2024	5,73%	9,16	169,00	165,12	165,12	169,12	10K	3
13/08/2024	1,72%	2,71	159,84	159,84	159,84	159,84	8K	1
12/08/2024	-0,90%	-1,43	157,13	157,90	157,13	158,56	12K	4
09/08/2024	0,71%	1,12	158,56	159,02	158,40	159,02	2K	3
06/08/2024	-1,70%	-2,72	157,44	157,00	157,00	157,44	628	2
05/08/2024	0,12%	0,19	160,16	160,16	160,16	160,16	800	1
02/08/2024	-6,37%	-10,88	159,97	163,37	159,97	163,37	25K	5
31/07/2024	0,70%	1,19	170,85	171,02	170,85	171,02	40K	2
30/07/2024	0,00%	0,00	169,66	169,66	169,66	170,85	169K	5
29/07/2024	-0,50%	-0,85	169,66	170,51	169,66	170,51	680	3
24/07/2024	-0,40%	-0,68	170,51	170,51	170,51	170,51	170	1
22/07/2024	0,00%	0,00	171,19	171,87	171,19	171,87	8K	2
17/07/2024	-	-	171,19	171,19	171,19	171,19	855	1

Date,Open,High,Low,Close,Volume
02-Apr-25,170.68,170.68,170.00,170.00,17918
01-Apr-25,174.50,174.50,174.50,174.50,8725
31-Mar-25,178.50,178.50,174.24,175.50,19638
28-Mar-25,182.00,182.00,182.00,182.00,2730
27-Mar-25,185.00,185.10,182.59,182.59,9773
26-Mar-25,192.99,192.99,190.22,190.22,1343
25-Mar-25,192.47,192.47,192.47,192.47,42920
24-Mar-25,189.80,189.80,189.80,189.80,189
21-Mar-25,188.00,188.00,188.00,188.00,188
19-Mar-25,186.20,186.77,186.20,186.77,12289
17-Mar-25,190.57,190.57,190.57,190.57,2096
13-Mar-25,185.06,185.06,185.06,185.06,185
12-Mar-25,187.38,187.38,187.38,187.38,187
10-Mar-25,186.60,186.60,186.60,186.60,186
07-Mar-25,195.89,195.89,195.89,195.89,391
06-Mar-25,189.25,189.25,189.25,189.25,946
05-Mar-25,196.20,197.00,195.80,197.00,12932
28-Feb-25,200.40,200.40,199.20,199.20,399
25-Feb-25,194.18,194.18,194.18,194.18,970
24-Feb-25,192.28,193.99,192.28,192.94,20555
20-Feb-25,190.00,190.00,190.00,190.00,950
19-Feb-25,195.89,195.89,195.89,195.89,587
18-Feb-25,195.89,195.89,195.89,195.89,19589
17-Feb-25,189.25,189.25,189.25,189.25,9462
14-Feb-25,191.52,191.52,191.52,191.52,21067
12-Feb-25,188.88,190.76,188.88,190.76,19453
11-Feb-25,192.28,192.28,192.28,192.28,9998
07-Feb-25,192.32,193.09,192.32,193.09,10616
05-Feb-25,190.00,190.00,186.61,189.24,14426
04-Feb-25,189.80,189.80,187.59,187.59,9758
03-Feb-25,203.45,204.23,203.45,204.23,1221
31-Jan-25,208.53,208.53,208.53,208.53,1042
30-Jan-25,208.94,208.94,208.53,208.53,417
29-Jan-25,209.45,209.45,209.45,209.45,209
28-Jan-25,208.99,208.99,208.99,208.99,1044
27-Jan-25,208.99,208.99,208.99,208.99,208
24-Jan-25,208.32,208.32,208.32,208.32,208
23-Jan-25,208.53,208.53,208.53,208.53,208
22-Jan-25,210.23,210.63,205.70,205.70,11756
21-Jan-25,204.50,209.69,204.50,209.69,5648
17-Jan-25,201.31,205.00,201.31,204.50,40806
16-Jan-25,200.20,200.20,200.20,200.20,600
14-Jan-25,192.85,192.85,192.85,192.85,385
13-Jan-25,195.00,195.00,195.00,195.00,195
10-Jan-25,199.40,199.80,197.82,197.82,21256
09-Jan-25,197.83,197.83,197.83,197.83,9891
08-Jan-25,197.82,197.82,197.82,197.82,9891
06-Jan-25,187.15,196.27,187.15,196.27,180174
02-Jan-25,187.15,187.15,185.73,187.15,103327
27-Dec-24,190.76,190.76,190.19,190.19,1523
23-Dec-24,187.38,187.38,187.38,187.38,3747
19-Dec-24,184.49,184.49,183.54,183.54,1102
18-Dec-24,192.66,193.23,189.63,189.63,40148
17-Dec-24,192.20,192.20,192.20,192.20,768
13-Dec-24,193.99,193.99,193.99,193.99,3297
12-Dec-24,193.55,193.55,193.55,193.55,19548
11-Dec-24,194.56,194.56,194.56,194.56,194
10-Dec-24,195.20,195.20,193.40,193.40,1937
09-Dec-24,200.60,200.80,199.40,199.40,18983
06-Dec-24,198.00,198.00,198.00,198.00,594
05-Dec-24,196.40,196.40,196.37,196.37,2945
04-Dec-24,197.80,198.20,196.70,196.70,789
03-Dec-24,198.40,198.80,197.20,197.40,6929
02-Dec-24,196.84,196.84,195.89,196.27,4908
29-Nov-24,185.00,185.00,185.00,185.00,2775
27-Nov-24,185.00,185.00,185.00,185.00,185
26-Nov-24,184.30,184.30,181.00,181.00,1091
22-Nov-24,185.22,185.22,184.46,184.46,554
19-Nov-24,183.96,184.32,183.96,184.32,736
18-Nov-24,183.06,183.06,183.06,183.06,1830
11-Nov-24,187.15,187.15,187.15,187.15,561
08-Nov-24,186.49,186.77,186.49,186.77,19209
07-Nov-24,188.49,188.49,188.49,188.49,376
06-Nov-24,188.10,188.10,188.10,188.10,2257
05-Nov-24,180.72,182.52,180.72,182.52,4158
01-Nov-24,181.14,182.55,180.54,182.55,3263
30-Oct-24,183.73,183.92,181.80,182.02,14005
29-Oct-24,188.28,188.28,188.10,188.10,941
28-Oct-24,183.60,183.60,183.49,183.49,183559
25-Oct-24,183.01,183.01,183.01,183.01,183
24-Oct-24,183.64,184.00,183.64,184.00,735
23-Oct-24,181.35,181.98,181.35,181.98,183317
21-Oct-24,186.96,186.96,184.99,184.99,743
18-Oct-24,187.10,187.38,186.70,187.38,2244
17-Oct-24,184.60,184.60,184.60,184.60,184
16-Oct-24,177.57,183.75,177.57,183.75,361
15-Oct-24,181.55,181.55,180.75,181.20,2896
11-Oct-24,178.56,181.70,178.56,181.00,2891
10-Oct-24,177.10,177.10,176.04,176.04,2116
09-Oct-24,172.86,176.74,172.86,176.35,18171
08-Oct-24,172.86,172.86,172.86,172.86,172
07-Oct-24,170.85,170.85,170.85,170.85,170
04-Oct-24,168.00,168.64,168.00,168.64,2526
03-Oct-24,167.90,167.96,167.90,167.96,3527
01-Oct-24,169.15,169.15,169.15,169.15,169
30-Sep-24,166.44,168.10,166.44,168.10,5166
27-Sep-24,170.00,170.50,169.83,169.83,3402
25-Sep-24,164.90,164.90,164.89,164.89,164896
19-Sep-24,165.12,165.12,165.12,165.12,660
17-Sep-24,164.99,164.99,164.48,164.48,1482
16-Sep-24,164.96,164.96,164.96,164.96,494
13-Sep-24,164.64,164.64,164.64,164.64,164
11-Sep-24,161.12,161.12,161.12,161.12,7089
10-Sep-24,159.84,161.12,159.84,161.12,34704
09-Sep-24,162.08,162.08,162.08,162.08,1944
06-Sep-24,162.40,162.40,160.32,160.32,6305
05-Sep-24,163.88,163.88,163.88,163.88,819
04-Sep-24,168.98,168.98,168.98,168.98,168
03-Sep-24,173.51,173.51,168.98,168.98,681
02-Sep-24,174.71,174.71,173.73,173.73,696
30-Aug-24,173.73,173.73,173.06,173.06,5202
29-Aug-24,173.40,173.40,173.40,173.40,5202
27-Aug-24,171.71,172.72,171.71,172.55,51938
26-Aug-24,172.21,172.21,172.21,172.21,861
23-Aug-24,171.36,172.21,171.36,171.87,27376
22-Aug-24,171.70,171.70,171.70,171.70,171
21-Aug-24,164.16,167.18,164.16,167.18,1982
20-Aug-24,167.52,167.52,167.52,167.52,5025
19-Aug-24,165.92,165.92,165.24,165.24,26279
16-Aug-24,165.92,165.92,165.92,165.92,995
15-Aug-24,170.00,170.00,165.75,165.75,5907
14-Aug-24,165.12,169.12,165.12,169.00,10116
13-Aug-24,159.84,159.84,159.84,159.84,7992
12-Aug-24,157.90,158.56,157.13,157.13,12122
09-Aug-24,159.02,159.02,158.40,158.56,1743
06-Aug-24,157.00,157.44,157.00,157.44,628
05-Aug-24,160.16,160.16,160.16,160.16,800
02-Aug-24,163.37,163.37,159.97,159.97,24523
31-Jul-24,171.02,171.02,170.85,170.85,39846
30-Jul-24,169.66,170.85,169.66,169.66,168859
29-Jul-24,170.51,170.51,169.66,169.66,680
24-Jul-24,170.51,170.51,170.51,170.51,170
22-Jul-24,171.87,171.87,171.19,171.19,7723
17-Jul-24,171.19,171.19,171.19,171.19,855

*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: UBSG34