ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: UBSR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20200,21%0,21100,40100,15100,01100,502M916
02/06/20200,19%0,19100,19100,0099,85100,302M728
01/06/20200,31%0,31100,0099,6997,99100,002M1.102
29/05/20200,98%0,9799,6998,7298,7299,97896K565
28/05/20200,12%0,1298,7298,3898,1799,111M544
27/05/20201,28%1,2598,6097,8197,5298,64960K430
26/05/20200,36%0,3597,3596,5096,4997,40961K502
25/05/20202,11%2,0097,0095,0094,9197,501M641
22/05/20201,76%1,6495,0093,4693,3695,00923K780
21/05/2020-0,15%-0,1493,3693,5093,0093,65812K542
20/05/20200,68%0,6393,5092,8791,9993,991M678
19/05/20200,22%0,2092,8792,6792,0793,342M629
18/05/20201,02%0,9492,6791,5091,1792,791M600
15/05/20201,58%1,4391,7390,4890,4091,791M1.088
14/05/20200,10%0,0990,3090,9989,9090,991M1.449
13/05/2020-1,20%-1,1090,2191,5090,0091,581M2.040
12/05/20200,02%0,0291,3191,2590,7591,872M1.105
11/05/2020-0,12%-0,1191,2991,0390,6991,381M1.023
08/05/2020-0,11%-0,1091,4091,4991,2091,501M1.075
07/05/20200,55%0,5091,5091,4091,0091,50862K1.201
06/05/20200,55%0,5091,0090,9790,6091,50973K407
05/05/2020-0,55%-0,5090,5091,4690,0291,502M1.081
04/05/20200,55%0,5091,0090,5090,1091,471M602
30/04/20200,00%0,0090,5090,5090,0090,501M563
29/04/20200,60%0,5490,5090,1588,3290,811M883
28/04/20201,60%1,4289,9688,5488,5490,101M573
27/04/20200,90%0,7988,5488,8888,0989,901M555
24/04/2020-3,61%-3,2987,7591,5087,5091,602M1.360
23/04/20200,60%0,5491,0491,5090,1591,51981K773
22/04/20201,57%1,4090,5089,7389,7091,47779K1.091
20/04/2020-0,99%-0,8989,1089,9988,5090,152M722
17/04/20200,51%0,4689,9989,9789,7090,002M2.266
16/04/2020-0,52%-0,4789,5389,9988,1990,001M661
15/04/20201,69%1,5090,0088,9786,9990,001M1.092
14/04/20201,72%1,5088,5087,3486,5489,001M652
13/04/20201,08%0,9387,0085,6385,6387,291M668
09/04/2020-0,16%-0,1486,0786,2985,1587,002M1.628
08/04/2020-1,59%-1,3986,2187,1985,0387,191M2.407
07/04/20200,52%0,4587,6087,3087,0387,602M737
06/04/20202,53%2,1587,1587,8086,9087,80767K373
03/04/2020-1,16%-1,0085,0087,1084,1087,101M656
02/04/20200,00%0,0086,0086,5084,5087,001M1.005
01/04/2020-1,60%-1,4086,0087,0084,0087,801M663
31/03/20200,64%0,5687,4087,0086,1188,00793K659
30/03/20203,06%2,5886,8486,7486,0088,72762K493
27/03/20200,31%0,2684,2684,1082,8686,491M1.347
26/03/20205,94%4,7184,0079,6979,2988,042M880
25/03/20204,77%3,6179,2978,0075,6979,292M1.149
24/03/20202,42%1,7975,6875,7572,9879,802M2.292
23/03/2020-8,21%-6,6173,8980,5572,5082,012M2.151
20/03/2020-4,69%-3,9680,5085,1080,5093,002M926
19/03/20208,14%6,3684,4678,0062,0084,493M1.582
18/03/2020-16,91%-15,9078,1093,5976,0593,593M1.699
17/03/2020-0,56%-0,5394,0094,5592,7995,002M908
16/03/2020-3,05%-2,9794,5397,0094,0197,003M1.489
13/03/20202,52%2,4097,5096,2196,2199,974M2.714
12/03/2020-5,70%-5,7595,10100,0094,70100,004M1.732
11/03/2020-1,33%-1,36100,85102,11100,00103,342M1.114
10/03/20201,20%1,21102,21101,16101,16103,793M1.714
09/03/2020-3,81%-4,00101,00103,7899,98103,784M1.740
06/03/2020-0,28%-0,30105,00105,79104,02105,803M1.505
05/03/2020-0,57%-0,60105,30105,90105,20106,002M2.466
04/03/20200,65%0,68105,90105,21105,21106,002M586
03/03/2020-0,17%-0,18105,22105,10105,00105,991M721
02/03/20201,45%1,51105,40104,50104,01105,731M918
28/02/2020-0,30%-0,31103,89104,21103,52105,202M859
27/02/20200,04%0,04104,20104,31103,99105,102M1.336
26/02/2020-2,20%-2,34104,16106,00104,15106,002M710
21/02/20200,85%0,90106,50105,60105,42107,291M619
20/02/20200,88%0,92105,60104,70104,70105,942M630
19/02/2020-1,38%-1,47104,68106,08104,65106,463M1.173
18/02/2020-0,29%-0,31106,15106,47106,02106,883M1.259
17/02/2020-0,70%-0,75106,46107,36106,06107,453M866
14/02/20200,88%0,93107,21106,21106,02107,403M893
13/02/2020-0,02%-0,02106,28106,34106,11106,502M457
12/02/20200,10%0,11106,30106,30106,20106,502M776
11/02/20200,28%0,30106,19106,20105,81106,502M623
10/02/2020-1,04%-1,11105,89106,79105,12106,792M786
07/02/20200,10%0,11107,00106,89106,03107,994M1.703
06/02/2020-0,47%-0,50106,89107,19106,20107,352M660
05/02/20200,71%0,76107,39106,63106,00107,984M1.627
04/02/20201,44%1,51106,63105,21105,21106,973M1.051
03/02/2020-3,07%-3,33105,12105,97104,68106,106M1.660
31/01/2020-0,46%-0,50108,45108,40108,00109,103M852
30/01/20200,06%0,06108,95108,99108,40109,182M750
29/01/2020-0,38%-0,41108,89108,81108,40109,503M836
28/01/20200,83%0,90109,30109,00109,00109,892M1.029
27/01/2020-0,34%-0,37108,40108,83108,00109,023M1.266
24/01/2020-0,12%-0,13108,77108,62108,41109,982M812
23/01/2020-0,36%-0,39108,90109,00108,75109,502M557
22/01/20200,37%0,40109,29108,89108,61109,942M795
21/01/2020-0,10%-0,11108,89109,00108,50109,502M682
20/01/2020-1,13%-1,25109,00110,25108,65110,252M876
17/01/2020-0,41%-0,45110,25110,50110,11110,652M743
16/01/2020-0,57%-0,64110,70111,40110,50111,501M548
15/01/20200,31%0,34111,34111,77110,50111,772M668
14/01/2020-0,36%-0,40111,00111,20109,07111,803M863
13/01/20200,35%0,39111,40109,71109,71111,862M672
10/01/20200,46%0,51111,01110,50109,67112,053M1.192
09/01/2020-1,29%-1,44110,50111,10110,22111,403M865
08/01/20200,10%0,11111,94111,83108,20112,003M948
07/01/20200,03%0,03111,83111,95111,00112,384M1.939
06/01/20200,97%1,07111,80110,73110,73112,975M2.749
03/01/20200,80%0,88110,73109,85109,50112,304M1.254
02/01/20201,71%1,85109,85108,20108,00110,004M1.398
30/12/20190,93%1,00108,00107,20107,20108,632M1.285
27/12/20190,00%0,00107,00107,50106,81108,003M1.176
26/12/2019-0,93%-1,00107,00108,00106,73108,005M2.105
23/12/20192,08%2,20108,00106,00105,51108,003M2.198
20/12/20191,22%1,28105,80104,74104,55106,004M2.162
19/12/2019-0,26%-0,27104,52104,79104,40104,805M2.476
18/12/2019-0,20%-0,21104,79104,99104,48104,992M2.224
17/12/20190,01%0,01105,00104,98104,49105,003M1.811
16/12/2019-0,95%-1,01104,99106,00104,70106,004M1.578
13/12/20190,50%0,53106,00105,59105,35106,001M673
12/12/20190,12%0,13105,47105,34105,05105,592M902
11/12/20190,21%0,22105,34105,12104,98105,912M1.133
10/12/2019-0,45%-0,48105,12105,60104,95105,602M746
09/12/2019-1,23%-1,31105,60106,00105,00106,003M1.262
06/12/2019-0,55%-0,59106,91107,50106,80107,502M889
05/12/2019-0,21%-0,23107,50107,50106,81107,951M642
04/12/20191,43%1,52107,73106,30106,01107,892M701
03/12/20191,15%1,21106,21105,00104,80106,492M804
02/12/2019-0,56%-0,59105,00105,20104,70105,503M1.162
29/11/20191,04%1,09105,59105,12104,80105,702M704
28/11/2019-0,09%-0,09104,50104,59104,46105,522M769
27/11/2019-0,06%-0,06104,59104,65104,36105,003M1.134
26/11/2019-0,30%-0,31104,65104,82104,50104,943M1.286
25/11/2019-0,02%-0,02104,96104,93104,20105,003M1.161
22/11/20190,01%0,01104,98104,13104,13104,992M1.074
21/11/20190,01%0,01104,97104,92104,11104,973M2.435
19/11/20191,30%1,35104,96103,50103,40104,962M955
18/11/2019-0,94%-0,98103,61104,99103,51104,993M1.158
14/11/2019--104,59105,05103,90105,173M1.723


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br