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
17/04/2024	0,51%	0,75	147,60	146,85	146,85	147,60	2K	5
15/04/2024	-0,81%	-1,20	146,85	150,90	146,85	150,90	592	4
12/04/2024	-4,31%	-6,67	148,05	148,05	148,05	148,05	296	1
09/04/2024	-1,23%	-1,92	154,72	154,72	154,72	154,72	154	1
08/04/2024	-0,81%	-1,28	156,64	157,92	156,64	157,92	314	2
05/04/2024	-0,05%	-0,08	157,92	155,84	155,84	157,92	629	2
04/04/2024	0,41%	0,65	158,00	158,00	158,00	158,00	790	1
03/04/2024	2,34%	3,60	157,35	157,35	157,35	157,35	1K	1
02/04/2024	-0,77%	-1,20	153,75	153,90	153,75	154,50	5K	5
01/04/2024	0,68%	1,05	154,95	155,70	153,90	155,70	4K	4
28/03/2024	-0,94%	-1,46	153,90	154,08	153,90	154,08	307	2

26/03/2024	-1,03%	-1,62	155,36	155,36	155,36	155,36	310	2
25/03/2024	1,46%	2,26	156,98	156,98	156,98	156,98	16K	1
22/03/2024	0,14%	0,22	154,72	154,72	154,72	154,72	309	1
20/03/2024	-2,76%	-4,38	154,50	156,32	154,50	156,32	17K	4
18/03/2024	0,00%	0,00	158,88	158,88	158,88	159,20	2K	3
15/03/2024	1,53%	2,40	158,88	158,88	158,88	158,88	158	1
14/03/2024	-1,11%	-1,76	156,48	156,30	156,20	156,48	22K	4
13/03/2024	2,92%	4,49	158,24	157,60	157,60	158,24	315	2
11/03/2024	5,09%	7,45	153,75	153,15	153,15	153,75	3K	3
07/03/2024	3,67%	5,18	146,30	146,30	146,30	146,30	21K	1
28/02/2024	0,08%	0,11	141,12	141,12	141,12	141,12	141	1
27/02/2024	-0,37%	-0,53	141,01	143,24	141,01	143,24	19K	3
26/02/2024	0,90%	1,26	141,54	141,54	141,54	141,54	566	1
23/02/2024	1,29%	1,78	140,28	140,42	140,28	140,42	19K	2
22/02/2024	0,64%	0,88	138,50	138,50	138,50	138,50	7K	1
21/02/2024	1,27%	1,73	137,62	137,62	137,62	137,62	7K	1
19/02/2024	-1,36%	-1,87	135,89	138,50	135,88	138,50	1K	4
16/02/2024	-0,91%	-1,26	137,76	137,76	137,76	137,76	688	2
15/02/2024	1,75%	2,39	139,02	139,02	139,02	139,02	278	1
14/02/2024	-0,99%	-1,37	136,63	136,63	136,63	136,63	273	1
09/02/2024	-0,33%	-0,46	138,00	138,46	137,20	138,46	6K	7
08/02/2024	1,81%	2,46	138,46	138,46	138,46	138,46	969	1
07/02/2024	-3,03%	-4,25	136,00	138,74	136,00	138,74	827	5
06/02/2024	-5,75%	-8,55	140,25	142,05	139,20	142,50	4K	9
05/02/2024	1,57%	2,30	148,80	148,80	148,80	148,80	446	2
02/02/2024	1,00%	1,45	146,50	145,05	145,05	146,50	877	2
01/02/2024	-3,30%	-4,95	145,05	145,05	145,05	145,05	145	1
31/01/2024	0,70%	1,05	150,00	150,00	150,00	150,00	150	1
30/01/2024	1,42%	2,09	148,95	148,80	148,80	148,95	297	2
29/01/2024	0,31%	0,46	146,86	147,30	146,86	147,30	30K	5
26/01/2024	2,22%	3,18	146,40	147,45	146,40	147,45	293	2
19/01/2024	-1,25%	-1,82	143,22	143,22	143,22	143,22	143	1
18/01/2024	0,12%	0,17	145,04	145,04	145,04	145,04	1K	1
11/01/2024	-1,25%	-1,83	144,87	144,87	144,87	144,87	724	1
10/01/2024	-0,10%	-0,15	146,70	147,10	146,70	147,10	2K	3
09/01/2024	0,00%	0,00	146,85	146,55	146,55	146,85	1K	2
08/01/2024	0,47%	0,69	146,85	146,85	146,85	146,85	146	1
05/01/2024	0,87%	1,26	146,16	147,00	146,00	147,00	3K	5
04/01/2024	0,52%	0,75	144,90	145,46	144,90	145,46	290	2
03/01/2024	-4,83%	-7,32	144,15	147,00	144,15	147,00	6K	4
02/01/2024	0,64%	0,97	151,47	151,50	149,85	151,50	1K	4
28/12/2023	1,04%	1,55	150,50	150,00	150,00	150,50	7K	4
27/12/2023	-0,80%	-1,20	148,95	148,95	148,95	148,95	297	1
26/12/2023	0,00%	0,00	150,15	149,25	149,25	150,15	299	2
22/12/2023	0,10%	0,15	150,15	151,00	150,15	151,00	301	2
20/12/2023	-0,33%	-0,50	150,00	150,00	150,00	150,00	8K	1
19/12/2023	5,39%	7,70	150,50	150,50	150,50	150,50	301	1
18/12/2023	-2,95%	-4,34	142,80	142,80	142,80	142,80	856	1
14/12/2023	2,94%	4,20	147,14	147,14	147,14	147,14	588	1
13/12/2023	1,90%	2,66	142,94	142,94	142,94	142,94	1000	1
11/12/2023	2,35%	3,22	140,28	140,28	140,28	140,28	561	1
07/12/2023	-1,75%	-2,44	137,06	137,06	137,06	137,06	959	1
06/12/2023	-0,61%	-0,86	139,50	139,50	139,50	139,50	3K	1
04/12/2023	-0,14%	-0,20	140,36	140,36	140,36	140,36	1K	1
01/12/2023	0,96%	1,33	140,56	140,42	140,42	140,56	983	2
30/11/2023	5,62%	7,41	139,23	138,06	138,06	139,62	6K	4
29/11/2023	3,02%	3,86	131,82	127,96	127,96	131,82	102K	2
22/11/2023	-0,03%	-0,04	127,96	127,96	127,96	127,96	255	1
21/11/2023	0,25%	0,32	128,00	128,24	128,00	128,24	1K	2
17/11/2023	7,37%	8,76	127,68	127,00	127,00	127,68	26K	2
14/11/2023	-0,73%	-0,88	118,92	117,77	117,72	118,92	6K	3
10/11/2023	-2,03%	-2,48	119,80	120,60	119,50	120,60	48K	4
08/11/2023	1,31%	1,58	122,28	121,80	121,80	122,28	366	2
07/11/2023	0,99%	1,18	120,70	120,70	120,70	120,70	5K	1
01/11/2023	1,84%	2,16	119,52	119,76	119,52	119,76	72K	3
31/10/2023	-2,20%	-2,64	117,36	118,68	117,36	118,68	5K	4
30/10/2023	3,00%	3,50	120,00	120,00	120,00	120,00	2K	1
27/10/2023	-2,23%	-2,66	116,50	117,36	116,50	117,36	1K	4
26/10/2023	-0,30%	-0,36	119,16	119,16	119,16	119,16	357	1
25/10/2023	1,01%	1,20	119,52	119,52	119,52	119,52	1K	1
24/10/2023	-0,69%	-0,82	118,32	119,16	118,32	119,16	237	2
20/10/2023	-3,33%	-4,10	119,14	119,97	119,14	119,97	239	2
18/10/2023	-2,17%	-2,73	123,24	123,24	123,24	123,24	369	1
10/10/2023	-0,02%	-0,03	125,97	125,52	125,52	125,97	754	3
09/10/2023	1,65%	2,04	126,00	126,00	126,00	126,00	50K	3
04/10/2023	0,49%	0,60	123,96	123,35	123,35	123,96	5K	2
29/09/2023	-0,96%	-1,20	123,36	123,36	123,36	123,36	48K	1
28/09/2023	2,15%	2,62	124,56	124,56	124,56	124,56	124	1
27/09/2023	-3,50%	-4,42	121,94	126,36	121,94	126,36	3K	2
26/09/2023	0,00%	0,00	126,36	126,36	126,36	126,36	21K	1
25/09/2023	0,21%	0,26	126,36	126,36	126,36	126,36	3K	1
21/09/2023	-1,62%	-2,08	126,10	126,10	126,10	126,10	1K	1
20/09/2023	0,93%	1,18	128,18	128,18	128,18	128,18	128	1
19/09/2023	0,92%	1,16	127,00	126,30	125,93	127,00	278K	14
18/09/2023	-2,02%	-2,60	125,84	126,20	125,84	126,20	47K	4
13/09/2023	0,61%	0,78	128,44	128,31	128,05	128,44	4K	6
12/09/2023	0,61%	0,78	127,66	127,66	127,66	127,66	638	2
11/09/2023	-1,71%	-2,21	126,88	127,27	125,97	127,27	192K	7
06/09/2023	-2,07%	-2,73	129,09	129,00	128,20	129,09	124K	4
05/09/2023	0,77%	1,01	131,82	131,82	131,82	131,82	131	1
04/09/2023	-0,47%	-0,62	130,81	130,81	130,81	130,81	130	1
01/09/2023	-0,77%	-1,02	131,43	130,50	130,50	131,56	12K	17
31/08/2023	8,00%	9,81	132,45	139,75	130,32	139,75	155K	27
30/08/2023	0,36%	0,44	122,64	122,64	122,64	122,64	367	1
29/08/2023	3,65%	4,30	122,20	122,20	122,20	122,20	15K	2
23/08/2023	0,36%	0,42	117,90	119,04	117,90	119,04	355	3
22/08/2023	0,72%	0,84	117,48	118,56	116,64	118,56	586	5
21/08/2023	0,13%	0,15	116,64	117,36	116,48	117,36	2K	4
18/08/2023	-1,03%	-1,21	116,49	116,04	116,04	116,49	1K	5
17/08/2023	1,69%	1,96	117,70	117,70	117,70	117,70	470	1
15/08/2023	0,11%	0,13	115,74	115,74	115,74	115,74	115	1
14/08/2023	1,32%	1,51	115,61	115,61	115,61	115,61	115	1
11/08/2023	6,94%	7,40	114,10	114,25	114,10	114,25	13K	4
08/08/2023	1,73%	1,81	106,70	102,79	102,79	106,70	316	2
28/07/2023	1,20%	1,24	104,89	105,00	104,89	105,00	2K	2
27/07/2023	0,00%	0,00	103,65	103,65	103,65	103,65	518	1
26/07/2023	2,11%	2,14	103,65	103,70	103,65	103,70	41K	2
24/07/2023	-0,55%	-0,56	101,51	101,87	101,51	101,87	1K	2
21/07/2023	-0,23%	-0,24	102,07	102,31	102,07	102,31	612	2
19/07/2023	-0,16%	-0,16	102,31	102,70	102,31	102,70	103K	5
18/07/2023	1,69%	1,70	102,47	102,31	102,31	102,47	3K	2
14/07/2023	-0,12%	-0,12	100,77	100,77	100,77	100,77	2K	1
13/07/2023	1,20%	1,20	100,89	100,89	100,89	100,89	3K	1
12/07/2023	3,60%	3,46	99,69	100,03	99,50	100,03	398	4
07/07/2023	1,83%	1,73	96,23	96,53	96,23	96,53	192	2
06/07/2023	-2,48%	-2,40	94,50	95,00	94,50	95,00	947	2
05/07/2023	-0,62%	-0,60	96,90	96,20	96,20	96,90	193	2
03/07/2023	-0,01%	-0,01	97,50	97,50	97,50	97,50	2K	1
30/06/2023	0,55%	0,53	97,51	97,51	97,51	97,51	97	1
29/06/2023	0,85%	0,82	96,98	97,39	96,98	97,39	194	2
28/06/2023	0,42%	0,40	96,16	96,35	96,05	96,41	22K	9
27/06/2023	2,38%	2,23	95,76	93,69	93,35	95,86	5K	10
26/06/2023	-	-	93,53	93,86	93,53	93,86	2K	2

Date,Open,High,Low,Close,Volume
17-Apr-24,146.85,147.60,146.85,147.60,1616
15-Apr-24,150.90,150.90,146.85,146.85,592
12-Apr-24,148.05,148.05,148.05,148.05,296
09-Apr-24,154.72,154.72,154.72,154.72,154
08-Apr-24,157.92,157.92,156.64,156.64,314
05-Apr-24,155.84,157.92,155.84,157.92,629
04-Apr-24,158.00,158.00,158.00,158.00,790
03-Apr-24,157.35,157.35,157.35,157.35,1101
02-Apr-24,153.90,154.50,153.75,153.75,4934
01-Apr-24,155.70,155.70,153.90,154.95,3578
28-Mar-24,154.08,154.08,153.90,153.90,307
26-Mar-24,155.36,155.36,155.36,155.36,310
25-Mar-24,156.98,156.98,156.98,156.98,15698
22-Mar-24,154.72,154.72,154.72,154.72,309
20-Mar-24,156.32,156.32,154.50,154.50,17331
18-Mar-24,158.88,159.20,158.88,158.88,1906
15-Mar-24,158.88,158.88,158.88,158.88,158
14-Mar-24,156.30,156.48,156.20,156.48,22044
13-Mar-24,157.60,158.24,157.60,158.24,315
11-Mar-24,153.15,153.75,153.15,153.75,2912
07-Mar-24,146.30,146.30,146.30,146.30,20774
28-Feb-24,141.12,141.12,141.12,141.12,141
27-Feb-24,143.24,143.24,141.01,141.01,19350
26-Feb-24,141.54,141.54,141.54,141.54,566
23-Feb-24,140.42,140.42,140.28,140.28,19359
22-Feb-24,138.50,138.50,138.50,138.50,6925
21-Feb-24,137.62,137.62,137.62,137.62,6881
19-Feb-24,138.50,138.50,135.88,135.89,1236
16-Feb-24,137.76,137.76,137.76,137.76,688
15-Feb-24,139.02,139.02,139.02,139.02,278
14-Feb-24,136.63,136.63,136.63,136.63,273
09-Feb-24,138.46,138.46,137.20,138.00,5673
08-Feb-24,138.46,138.46,138.46,138.46,969
07-Feb-24,138.74,138.74,136.00,136.00,827
06-Feb-24,142.05,142.50,139.20,140.25,3530
05-Feb-24,148.80,148.80,148.80,148.80,446
02-Feb-24,145.05,146.50,145.05,146.50,877
01-Feb-24,145.05,145.05,145.05,145.05,145
31-Jan-24,150.00,150.00,150.00,150.00,150
30-Jan-24,148.80,148.95,148.80,148.95,297
29-Jan-24,147.30,147.30,146.86,146.86,29813
26-Jan-24,147.45,147.45,146.40,146.40,293
19-Jan-24,143.22,143.22,143.22,143.22,143
18-Jan-24,145.04,145.04,145.04,145.04,1015
11-Jan-24,144.87,144.87,144.87,144.87,724
10-Jan-24,147.10,147.10,146.70,146.70,1617
09-Jan-24,146.55,146.85,146.55,146.85,1467
08-Jan-24,146.85,146.85,146.85,146.85,146
05-Jan-24,147.00,147.00,146.00,146.16,2632
04-Jan-24,145.46,145.46,144.90,144.90,290
03-Jan-24,147.00,147.00,144.15,144.15,5636
02-Jan-24,151.50,151.50,149.85,151.47,1360
28-Dec-23,150.00,150.50,150.00,150.50,7365
27-Dec-23,148.95,148.95,148.95,148.95,297
26-Dec-23,149.25,150.15,149.25,150.15,299
22-Dec-23,151.00,151.00,150.15,150.15,301
20-Dec-23,150.00,150.00,150.00,150.00,7500
19-Dec-23,150.50,150.50,150.50,150.50,301
18-Dec-23,142.80,142.80,142.80,142.80,856
14-Dec-23,147.14,147.14,147.14,147.14,588
13-Dec-23,142.94,142.94,142.94,142.94,1000
11-Dec-23,140.28,140.28,140.28,140.28,561
07-Dec-23,137.06,137.06,137.06,137.06,959
06-Dec-23,139.50,139.50,139.50,139.50,2790
04-Dec-23,140.36,140.36,140.36,140.36,1403
01-Dec-23,140.42,140.56,140.42,140.56,983
30-Nov-23,138.06,139.62,138.06,139.23,5572
29-Nov-23,127.96,131.82,127.96,131.82,102499
22-Nov-23,127.96,127.96,127.96,127.96,255
21-Nov-23,128.24,128.24,128.00,128.00,1280
17-Nov-23,127.00,127.68,127.00,127.68,25655
14-Nov-23,117.77,118.92,117.72,118.92,5888
10-Nov-23,120.60,120.60,119.50,119.80,48254
08-Nov-23,121.80,122.28,121.80,122.28,366
07-Nov-23,120.70,120.70,120.70,120.70,5431
01-Nov-23,119.76,119.76,119.52,119.52,71831
31-Oct-23,118.68,118.68,117.36,117.36,5410
30-Oct-23,120.00,120.00,120.00,120.00,2400
27-Oct-23,117.36,117.36,116.50,116.50,1398
26-Oct-23,119.16,119.16,119.16,119.16,357
25-Oct-23,119.52,119.52,119.52,119.52,1195
24-Oct-23,119.16,119.16,118.32,118.32,237
20-Oct-23,119.97,119.97,119.14,119.14,239
18-Oct-23,123.24,123.24,123.24,123.24,369
10-Oct-23,125.52,125.97,125.52,125.97,754
09-Oct-23,126.00,126.00,126.00,126.00,50400
04-Oct-23,123.35,123.96,123.35,123.96,4811
29-Sep-23,123.36,123.36,123.36,123.36,48233
28-Sep-23,124.56,124.56,124.56,124.56,124
27-Sep-23,126.36,126.36,121.94,121.94,3174
26-Sep-23,126.36,126.36,126.36,126.36,21354
25-Sep-23,126.36,126.36,126.36,126.36,2527
21-Sep-23,126.10,126.10,126.10,126.10,1261
20-Sep-23,128.18,128.18,128.18,128.18,128
19-Sep-23,126.30,127.00,125.93,127.00,277963
18-Sep-23,126.20,126.20,125.84,125.84,46686
13-Sep-23,128.31,128.44,128.05,128.44,4492
12-Sep-23,127.66,127.66,127.66,127.66,638
11-Sep-23,127.27,127.27,125.97,126.88,191514
06-Sep-23,129.00,129.09,128.20,129.09,124379
05-Sep-23,131.82,131.82,131.82,131.82,131
04-Sep-23,130.81,130.81,130.81,130.81,130
01-Sep-23,130.50,131.56,130.50,131.43,12173
31-Aug-23,139.75,139.75,130.32,132.45,154776
30-Aug-23,122.64,122.64,122.64,122.64,367
29-Aug-23,122.20,122.20,122.20,122.20,14664
23-Aug-23,119.04,119.04,117.90,117.90,355
22-Aug-23,118.56,118.56,116.64,117.48,586
21-Aug-23,117.36,117.36,116.48,116.64,1516
18-Aug-23,116.04,116.49,116.04,116.49,1045
17-Aug-23,117.70,117.70,117.70,117.70,470
15-Aug-23,115.74,115.74,115.74,115.74,115
14-Aug-23,115.61,115.61,115.61,115.61,115
11-Aug-23,114.25,114.25,114.10,114.10,13121
08-Aug-23,102.79,106.70,102.79,106.70,316
28-Jul-23,105.00,105.00,104.89,104.89,1679
27-Jul-23,103.65,103.65,103.65,103.65,518
26-Jul-23,103.70,103.70,103.65,103.65,40650
24-Jul-23,101.87,101.87,101.51,101.51,1221
21-Jul-23,102.31,102.31,102.07,102.07,612
19-Jul-23,102.70,102.70,102.31,102.31,103416
18-Jul-23,102.31,102.47,102.31,102.47,2660
14-Jul-23,100.77,100.77,100.77,100.77,2015
13-Jul-23,100.89,100.89,100.89,100.89,2522
12-Jul-23,100.03,100.03,99.50,99.69,398
07-Jul-23,96.53,96.53,96.23,96.23,192
06-Jul-23,95.00,95.00,94.50,94.50,947
05-Jul-23,96.20,96.90,96.20,96.90,193
03-Jul-23,97.50,97.50,97.50,97.50,1560
30-Jun-23,97.51,97.51,97.51,97.51,97
29-Jun-23,97.39,97.39,96.98,96.98,194
28-Jun-23,96.35,96.41,96.05,96.16,22382
27-Jun-23,93.69,95.86,93.35,95.76,4687
26-Jun-23,93.86,93.86,93.53,93.53,1875

*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