Cotação atual, histórico e gráfico do papel: UPAC34

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 UPAC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,02%	-0,08	337,62	337,62	337,62	337,62	337	1
18/11/2024	-1,33%	-4,55	337,70	338,29	337,70	338,29	6M	2
14/11/2024	-2,63%	-9,25	342,25	342,25	342,25	342,25	193K	1
11/11/2024	6,29%	20,81	351,50	351,50	351,50	351,50	35K	1
28/10/2024	0,33%	1,09	330,69	330,87	330,69	330,87	99K	3
25/10/2024	0,88%	2,86	329,60	329,60	329,60	329,60	329	1
24/10/2024	-5,50%	-19,03	326,74	323,68	323,68	326,74	99K	6

23/10/2024	0,03%	0,11	345,77	345,77	345,77	345,77	353K	1
21/10/2024	4,02%	13,35	345,66	345,66	345,66	345,66	691	1
09/10/2024	2,98%	9,61	332,31	332,31	332,31	332,31	332	1
07/10/2024	-2,75%	-9,13	322,70	327,36	322,00	327,36	7M	138
30/09/2024	-4,37%	-15,17	331,83	335,78	331,83	335,78	50K	150
18/09/2024	-0,75%	-2,62	347,00	347,00	347,00	347,00	347	1
17/09/2024	0,97%	3,37	349,62	349,62	349,62	349,62	1K	1
16/09/2024	0,12%	0,42	346,25	346,25	346,25	346,25	1M	2
27/08/2024	1,55%	5,27	345,83	345,10	345,10	345,83	1K	2
22/08/2024	0,77%	2,61	340,56	340,56	340,56	340,56	340	1
21/08/2024	2,16%	7,13	337,95	337,95	337,95	337,95	164K	1
14/08/2024	-0,92%	-3,06	330,82	330,82	330,82	330,82	4K	1
07/08/2024	-1,31%	-4,42	333,88	334,90	333,88	334,90	668	2
06/08/2024	-0,40%	-1,36	338,30	338,30	338,30	338,30	338	1
05/08/2024	-3,34%	-11,74	339,66	337,72	337,72	339,66	5K	2
01/08/2024	0,77%	2,69	351,40	351,40	351,40	351,40	5K	1
31/07/2024	0,85%	2,94	348,71	348,71	348,71	348,71	7K	1
30/07/2024	1,03%	3,53	345,77	345,98	345,77	345,98	7K	2
29/07/2024	13,14%	39,75	342,24	343,85	341,31	344,05	70K	188
09/07/2024	-0,50%	-1,51	302,49	302,49	302,49	302,49	604	1
08/07/2024	-1,13%	-3,46	304,00	304,00	304,00	304,00	578K	11
04/07/2024	-2,88%	-9,13	307,46	307,46	307,46	307,46	2K	1
03/07/2024	5,06%	15,24	316,59	316,59	316,59	316,59	373K	1
25/06/2024	0,15%	0,45	301,35	304,42	301,35	304,42	2K	2
18/06/2024	-0,88%	-2,68	300,90	302,09	300,90	302,09	2M	21
12/06/2024	0,31%	0,93	303,58	303,58	303,58	303,58	3M	67
07/06/2024	1,47%	4,39	302,65	302,70	302,65	302,70	3M	68
06/06/2024	-0,44%	-1,32	298,26	298,40	298,26	298,40	1M	41
04/06/2024	0,75%	2,22	299,58	299,58	299,58	299,58	105K	1
31/05/2024	5,26%	14,86	297,36	297,67	297,36	297,67	9K	3
27/05/2024	-5,86%	-17,58	282,50	282,50	282,50	282,50	8K	1
21/05/2024	-3,82%	-11,92	300,08	301,01	298,84	302,25	150K	500
20/05/2024	-1,62%	-5,14	312,00	310,20	310,20	312,00	622	2
13/05/2024	1,65%	5,14	317,14	317,14	317,14	317,14	285K	1
08/05/2024	3,02%	9,15	312,00	307,21	307,21	312,00	2K	6
03/05/2024	0,00%	0,00	302,85	302,85	302,85	302,85	302	1
02/05/2024	-1,57%	-4,83	302,85	302,85	302,85	302,85	502K	1
29/04/2024	1,39%	4,23	307,68	312,79	307,59	312,92	31K	100
23/04/2024	-0,25%	-0,77	303,45	303,45	303,45	303,45	323K	1
22/04/2024	0,47%	1,42	304,22	304,22	304,22	304,22	912	1
18/04/2024	-1,14%	-3,50	302,80	302,80	302,80	302,80	605	1
16/04/2024	1,42%	4,30	306,30	306,00	306,00	306,30	3K	2
12/04/2024	0,13%	0,40	302,00	302,60	302,00	302,60	2K	2
09/04/2024	-1,73%	-5,30	301,60	300,90	300,90	301,60	904K	19
05/04/2024	0,00%	0,00	306,90	306,90	306,90	306,90	306	1
04/04/2024	0,00%	0,00	306,90	306,90	306,90	306,90	3K	3
03/04/2024	-0,29%	-0,90	306,90	306,59	306,59	307,80	7K	3
28/03/2024	1,48%	4,50	307,80	307,80	307,80	307,80	923	1
27/03/2024	1,10%	3,30	303,30	303,30	303,30	303,30	3M	52
26/03/2024	-1,54%	-4,70	300,00	300,00	300,00	300,00	9K	1
19/03/2024	-0,68%	-2,10	304,70	304,42	304,42	304,70	3M	68
15/03/2024	-0,02%	-0,07	306,80	306,80	306,80	306,80	6M	128
14/03/2024	-0,91%	-2,83	306,87	306,87	306,87	306,87	4M	1
07/03/2024	-0,49%	-1,52	309,70	309,70	309,70	309,70	257K	1
06/03/2024	-0,73%	-2,28	311,22	313,88	311,22	313,88	625	2
01/03/2024	-1,14%	-3,60	313,50	313,12	313,12	313,50	3M	119
29/02/2024	0,00%	0,00	317,10	317,10	317,10	317,10	317	1
28/02/2024	0,92%	2,90	317,10	317,80	316,28	317,86	2M	44
27/02/2024	1,73%	5,33	314,20	319,30	314,20	319,30	2M	48
22/02/2024	-0,17%	-0,53	308,87	309,07	308,76	309,07	25K	3
21/02/2024	2,26%	6,84	309,40	308,69	308,69	309,40	16K	2
20/02/2024	-3,84%	-12,09	302,56	303,18	302,56	303,18	4K	2
15/02/2024	1,17%	3,65	314,65	314,65	314,65	314,65	629	1
07/02/2024	0,42%	1,31	311,00	311,00	311,00	311,00	311	1
05/02/2024	1,67%	5,09	309,69	309,07	309,07	310,20	3K	6
01/02/2024	0,03%	0,10	304,60	303,00	303,00	304,60	2K	5
30/01/2024	1,50%	4,50	304,50	301,30	301,30	304,50	2K	5
29/01/2024	1,70%	5,01	300,00	294,00	294,00	300,00	594	2
26/01/2024	-1,01%	-3,01	294,99	294,99	294,99	294,99	294	1
25/01/2024	-1,06%	-3,20	298,00	298,00	298,00	298,00	298	1
24/01/2024	3,23%	9,42	301,20	300,90	300,31	301,20	391K	5
17/01/2024	0,82%	2,38	291,78	291,78	291,78	291,78	291	1
16/01/2024	0,00%	0,00	289,40	289,40	289,40	289,40	1K	2
15/01/2024	-0,01%	-0,03	289,40	289,40	289,40	289,40	289	1
08/01/2024	-2,78%	-8,27	289,43	289,43	289,43	289,43	340K	1
03/01/2024	-1,06%	-3,20	297,70	297,30	295,80	297,70	63K	17
02/01/2024	1,99%	5,87	300,90	300,90	300,90	300,90	1K	1
19/12/2023	-1,75%	-5,27	295,03	295,03	295,03	295,03	590	1
18/12/2023	0,70%	2,09	300,30	300,00	300,00	300,30	900	3
15/12/2023	4,51%	12,86	298,21	298,20	298,20	298,80	226K	3
11/12/2023	0,90%	2,55	285,35	285,35	285,35	285,35	285	1
08/12/2023	-1,81%	-5,20	282,80	284,00	282,52	285,04	57K	105
05/12/2023	6,42%	17,37	288,00	288,00	288,00	288,00	288	1
29/11/2023	0,94%	2,52	270,63	271,62	270,63	271,62	439K	2
28/11/2023	-0,18%	-0,49	268,11	268,11	267,84	268,11	16K	6
21/11/2023	0,18%	0,49	268,60	268,60	268,60	268,60	268	1
20/11/2023	-0,20%	-0,54	268,11	264,60	263,79	268,11	22K	81
17/11/2023	4,21%	10,85	268,65	268,65	268,65	268,65	268	1
10/11/2023	-0,11%	-0,28	257,80	257,80	257,80	257,80	257	1
09/11/2023	-0,16%	-0,42	258,08	258,08	258,08	258,08	258	1
07/11/2023	-0,19%	-0,50	258,50	258,50	258,50	258,50	258	1
01/11/2023	-0,33%	-0,87	259,00	259,36	259,00	259,36	52K	7
31/10/2023	-0,46%	-1,21	259,87	259,87	259,87	259,87	52K	1
30/10/2023	-1,93%	-5,14	261,08	261,08	261,08	261,08	270K	2
17/10/2023	-0,49%	-1,32	266,22	267,03	265,48	267,86	554K	124
16/10/2023	1,20%	3,16	267,54	267,54	267,54	267,54	267	1
13/10/2023	0,58%	1,52	264,38	265,20	264,38	265,20	794	2
11/10/2023	0,30%	0,78	262,86	262,86	262,86	262,86	1K	1
10/10/2023	0,20%	0,52	262,08	261,28	261,28	262,08	1K	2
09/10/2023	0,09%	0,23	261,56	261,56	261,56	261,56	523	1
06/10/2023	0,79%	2,04	261,33	261,47	261,33	261,47	2K	2
05/10/2023	1,25%	3,19	259,29	258,84	258,84	260,64	507K	4
02/10/2023	-0,40%	-1,04	256,10	256,10	256,10	256,10	2K	1
29/09/2023	-0,20%	-0,52	257,14	257,14	257,14	257,14	257	1
28/09/2023	0,00%	0,00	257,66	257,95	257,66	257,95	6M	2
26/09/2023	-0,60%	-1,56	257,66	257,63	257,63	257,66	1K	2
22/09/2023	-1,09%	-2,86	259,22	259,22	259,22	259,22	3K	1
21/09/2023	0,60%	1,56	262,08	260,52	260,52	262,08	17K	3
20/09/2023	-0,99%	-2,60	260,52	260,52	260,52	260,52	3K	1
14/09/2023	-0,30%	-0,79	263,12	263,12	263,12	263,12	1K	1
12/09/2023	-1,12%	-2,99	263,91	263,91	263,91	263,91	168K	1
06/09/2023	-1,15%	-3,10	266,90	266,90	266,90	266,90	3K	1
05/09/2023	-1,09%	-2,97	270,00	268,37	268,37	270,00	269K	2
01/09/2023	-0,43%	-1,17	272,97	270,00	269,73	272,97	44K	3
31/08/2023	1,43%	3,87	274,14	274,59	274,14	274,59	1K	2
30/08/2023	-1,57%	-4,32	270,27	270,54	268,38	271,89	110K	135
29/08/2023	0,59%	1,62	274,59	272,97	272,97	274,59	43K	2
25/08/2023	0,20%	0,54	272,97	272,97	272,97	272,97	3K	1
24/08/2023	0,40%	1,08	272,43	272,43	272,43	272,43	1K	1
23/08/2023	-2,53%	-7,05	271,35	271,35	271,35	271,35	271	1
21/08/2023	-0,43%	-1,20	278,40	279,60	277,98	280,28	46K	100
10/08/2023	-0,29%	-0,80	279,60	279,60	279,60	279,60	559	1
09/08/2023	1,72%	4,73	280,40	280,40	280,40	280,40	1K	2
01/08/2023	-0,65%	-1,81	275,67	274,32	274,05	276,26	58K	156
28/07/2023	0,83%	2,28	277,48	277,20	277,20	277,48	14M	3
27/07/2023	7,90%	20,14	275,20	275,00	274,00	275,75	28K	11
25/07/2023	-	-	255,06	256,10	255,06	257,48	44K	170

Date,Open,High,Low,Close,Volume
19-Nov-24,337.62,337.62,337.62,337.62,337
18-Nov-24,338.29,338.29,337.70,337.70,5562455
14-Nov-24,342.25,342.25,342.25,342.25,193029
11-Nov-24,351.50,351.50,351.50,351.50,35150
28-Oct-24,330.87,330.87,330.69,330.69,99243
25-Oct-24,329.60,329.60,329.60,329.60,329
24-Oct-24,323.68,326.74,323.68,326.74,99319
23-Oct-24,345.77,345.77,345.77,345.77,352685
21-Oct-24,345.66,345.66,345.66,345.66,691
09-Oct-24,332.31,332.31,332.31,332.31,332
07-Oct-24,327.36,327.36,322.00,322.70,7129705
30-Sep-24,335.78,335.78,331.83,331.83,50008
18-Sep-24,347.00,347.00,347.00,347.00,347
17-Sep-24,349.62,349.62,349.62,349.62,1048
16-Sep-24,346.25,346.25,346.25,346.25,1245461
27-Aug-24,345.10,345.83,345.10,345.83,1036
22-Aug-24,340.56,340.56,340.56,340.56,340
21-Aug-24,337.95,337.95,337.95,337.95,163567
14-Aug-24,330.82,330.82,330.82,330.82,3969
07-Aug-24,334.90,334.90,333.88,333.88,668
06-Aug-24,338.30,338.30,338.30,338.30,338
05-Aug-24,337.72,339.66,337.72,339.66,5407
01-Aug-24,351.40,351.40,351.40,351.40,4919
31-Jul-24,348.71,348.71,348.71,348.71,6974
30-Jul-24,345.98,345.98,345.77,345.77,7265
29-Jul-24,343.85,344.05,341.31,342.24,69936
09-Jul-24,302.49,302.49,302.49,302.49,604
08-Jul-24,304.00,304.00,304.00,304.00,577600
04-Jul-24,307.46,307.46,307.46,307.46,1537
03-Jul-24,316.59,316.59,316.59,316.59,373259
25-Jun-24,304.42,304.42,301.35,301.35,1509
18-Jun-24,302.09,302.09,300.90,300.90,2408263
12-Jun-24,303.58,303.58,303.58,303.58,3035800
07-Jun-24,302.70,302.70,302.65,302.65,3026510
06-Jun-24,298.40,298.40,298.26,298.26,1491916
04-Jun-24,299.58,299.58,299.58,299.58,105452
31-May-24,297.67,297.67,297.36,297.36,8631
27-May-24,282.50,282.50,282.50,282.50,7910
21-May-24,301.01,302.25,298.84,300.08,150392
20-May-24,310.20,312.00,310.20,312.00,622
13-May-24,317.14,317.14,317.14,317.14,285426
08-May-24,307.21,312.00,307.21,312.00,2168
03-May-24,302.85,302.85,302.85,302.85,302
02-May-24,302.85,302.85,302.85,302.85,502428
29-Apr-24,312.79,312.92,307.59,307.68,30982
23-Apr-24,303.45,303.45,303.45,303.45,323477
22-Apr-24,304.22,304.22,304.22,304.22,912
18-Apr-24,302.80,302.80,302.80,302.80,605
16-Apr-24,306.00,306.30,306.00,306.30,2756
12-Apr-24,302.60,302.60,302.00,302.00,1814
09-Apr-24,300.90,301.60,300.90,301.60,903604
05-Apr-24,306.90,306.90,306.90,306.90,306
04-Apr-24,306.90,306.90,306.90,306.90,3069
03-Apr-24,306.59,307.80,306.59,306.90,7383
28-Mar-24,307.80,307.80,307.80,307.80,923
27-Mar-24,303.30,303.30,303.30,303.30,3033000
26-Mar-24,300.00,300.00,300.00,300.00,9000
19-Mar-24,304.42,304.70,304.42,304.70,3044695
15-Mar-24,306.80,306.80,306.80,306.80,6136000
14-Mar-24,306.87,306.87,306.87,306.87,3717423
07-Mar-24,309.70,309.70,309.70,309.70,256741
06-Mar-24,313.88,313.88,311.22,311.22,625
01-Mar-24,313.12,313.50,313.12,313.50,3134699
29-Feb-24,317.10,317.10,317.10,317.10,317
28-Feb-24,317.80,317.86,316.28,317.10,1652485
27-Feb-24,319.30,319.30,314.20,314.20,1571319
22-Feb-24,309.07,309.07,308.76,308.87,24709
21-Feb-24,308.69,309.40,308.69,309.40,15743
20-Feb-24,303.18,303.18,302.56,302.56,3631
15-Feb-24,314.65,314.65,314.65,314.65,629
07-Feb-24,311.00,311.00,311.00,311.00,311
05-Feb-24,309.07,310.20,309.07,309.69,2787
01-Feb-24,303.00,304.60,303.00,304.60,1824
30-Jan-24,301.30,304.50,301.30,304.50,1512
29-Jan-24,294.00,300.00,294.00,300.00,594
26-Jan-24,294.99,294.99,294.99,294.99,294
25-Jan-24,298.00,298.00,298.00,298.00,298
24-Jan-24,300.90,301.20,300.31,301.20,391006
17-Jan-24,291.78,291.78,291.78,291.78,291
16-Jan-24,289.40,289.40,289.40,289.40,1157
15-Jan-24,289.40,289.40,289.40,289.40,289
08-Jan-24,289.43,289.43,289.43,289.43,340080
03-Jan-24,297.30,297.70,295.80,297.70,62502
02-Jan-24,300.90,300.90,300.90,300.90,1203
19-Dec-23,295.03,295.03,295.03,295.03,590
18-Dec-23,300.00,300.30,300.00,300.30,900
15-Dec-23,298.20,298.80,298.20,298.21,226341
11-Dec-23,285.35,285.35,285.35,285.35,285
08-Dec-23,284.00,285.04,282.52,282.80,56702
05-Dec-23,288.00,288.00,288.00,288.00,288
29-Nov-23,271.62,271.62,270.63,270.63,438962
28-Nov-23,268.11,268.11,267.84,268.11,16086
21-Nov-23,268.60,268.60,268.60,268.60,268
20-Nov-23,264.60,268.11,263.79,268.11,21628
17-Nov-23,268.65,268.65,268.65,268.65,268
10-Nov-23,257.80,257.80,257.80,257.80,257
09-Nov-23,258.08,258.08,258.08,258.08,258
07-Nov-23,258.50,258.50,258.50,258.50,258
01-Nov-23,259.36,259.36,259.00,259.00,52131
31-Oct-23,259.87,259.87,259.87,259.87,51974
30-Oct-23,261.08,261.08,261.08,261.08,269956
17-Oct-23,267.03,267.86,265.48,266.22,553645
16-Oct-23,267.54,267.54,267.54,267.54,267
13-Oct-23,265.20,265.20,264.38,264.38,794
11-Oct-23,262.86,262.86,262.86,262.86,1314
10-Oct-23,261.28,262.08,261.28,262.08,1047
09-Oct-23,261.56,261.56,261.56,261.56,523
06-Oct-23,261.47,261.47,261.33,261.33,1830
05-Oct-23,258.84,260.64,258.84,259.29,506917
02-Oct-23,256.10,256.10,256.10,256.10,1536
29-Sep-23,257.14,257.14,257.14,257.14,257
28-Sep-23,257.95,257.95,257.66,257.66,5620727
26-Sep-23,257.63,257.66,257.63,257.66,1030
22-Sep-23,259.22,259.22,259.22,259.22,2592
21-Sep-23,260.52,262.08,260.52,262.08,16755
20-Sep-23,260.52,260.52,260.52,260.52,2605
14-Sep-23,263.12,263.12,263.12,263.12,1315
12-Sep-23,263.91,263.91,263.91,263.91,167846
06-Sep-23,266.90,266.90,266.90,266.90,2669
05-Sep-23,268.37,270.00,268.37,270.00,269459
01-Sep-23,270.00,272.97,269.73,272.97,44295
31-Aug-23,274.59,274.59,274.14,274.14,1097
30-Aug-23,270.54,271.89,268.38,270.27,109976
29-Aug-23,272.97,274.59,272.97,274.59,42559
25-Aug-23,272.97,272.97,272.97,272.97,2729
24-Aug-23,272.43,272.43,272.43,272.43,1362
23-Aug-23,271.35,271.35,271.35,271.35,271
21-Aug-23,279.60,280.28,277.98,278.40,46267
10-Aug-23,279.60,279.60,279.60,279.60,559
09-Aug-23,280.40,280.40,280.40,280.40,1121
01-Aug-23,274.32,276.26,274.05,275.67,57852
28-Jul-23,277.20,277.48,277.20,277.48,14249036
27-Jul-23,275.00,275.75,274.00,275.20,28016
25-Jul-23,256.10,257.48,255.06,255.06,43565

*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: UPAC34