Cotação atual, histórico e gráfico do papel: UPSS34

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 UPSS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2026	1,01%	0,30	30,10	30,10	30,10	30,10	30	1
24/09/2026	-3,90%	-1,21	29,80	30,25	29,79	30,25	5K	6
23/09/2026	1,44%	0,44	31,01	30,63	30,63	31,13	5K	17
22/09/2026	0,76%	0,23	30,57	30,80	30,55	30,80	644	7
21/09/2026	-4,92%	-1,57	30,34	31,39	30,26	31,39	2K	8
18/09/2026	-1,24%	-0,40	31,91	32,78	31,87	32,78	194	4
17/09/2026	-2,18%	-0,72	32,31	32,34	32,31	32,43	125K	17
16/09/2026	0,00%	0,00	33,03	33,03	33,03	33,03	132	1
15/09/2026	0,36%	0,12	33,03	33,24	32,85	33,24	2K	3
14/09/2026	2,81%	0,90	32,91	32,85	32,72	32,91	18K	4
11/09/2026	0,34%	0,11	32,01	32,05	32,01	32,05	720K	2
10/09/2026	0,47%	0,15	31,90	32,07	31,90	32,07	127	4
09/09/2026	-1,12%	-0,36	31,75	32,44	31,75	32,44	204K	5
08/09/2026	-2,25%	-0,74	32,11	32,63	32,11	32,63	16K	4
04/09/2026	-0,18%	-0,06	32,85	32,94	32,85	32,94	1K	2
03/09/2026	0,00%	0,00	32,91	32,91	32,91	32,91	164	1
02/09/2026	0,09%	0,03	32,91	32,88	32,88	33,00	1K	5
01/09/2026	-2,58%	-0,87	32,88	33,24	32,88	33,24	1K	2
31/08/2026	-1,86%	-0,64	33,75	33,75	33,72	33,75	1K	3
28/08/2026	0,56%	0,19	34,39	34,39	34,39	34,39	34	1
27/08/2026	-0,93%	-0,32	34,20	33,87	33,87	34,34	72K	6
26/08/2026	1,83%	0,62	34,52	34,20	34,08	34,52	3K	3
25/08/2026	3,04%	1,00	33,90	33,54	33,54	33,90	37K	3
24/08/2026	0,18%	0,06	32,90	33,16	32,90	33,16	18K	4
21/08/2026	-1,08%	-0,36	32,84	32,91	32,84	32,92	15K	6
20/08/2026	0,24%	0,08	33,20	33,12	33,12	33,20	8K	5
19/08/2026	-0,36%	-0,12	33,12	33,50	33,09	33,50	3K	10
18/08/2026	0,54%	0,18	33,24	33,28	33,13	33,28	199	5
17/08/2026	5,12%	1,61	33,06	33,10	33,06	33,25	4K	9
13/08/2026	-6,37%	-2,14	31,45	32,91	31,45	34,23	10K	18
12/08/2026	-0,03%	-0,01	33,59	33,60	33,59	33,74	10K	4
11/08/2026	0,48%	0,16	33,60	33,68	33,60	33,68	1K	6
10/08/2026	0,33%	0,11	33,44	33,03	33,03	33,44	8K	3
07/08/2026	-3,89%	-1,35	33,33	33,18	33,18	33,33	1K	9
05/08/2026	-0,63%	-0,22	34,68	34,36	34,36	34,68	654	4
04/08/2026	2,86%	0,97	34,90	33,25	33,25	34,90	10K	5
03/08/2026	2,17%	0,72	33,93	33,36	33,36	33,93	7K	4
31/07/2026	1,40%	0,46	33,21	33,45	33,11	33,45	13K	5
30/07/2026	-11,49%	-4,25	32,75	32,62	32,62	32,82	1K	7
29/07/2026	9,56%	3,23	37,00	34,11	33,37	37,00	891	8
28/07/2026	-6,61%	-2,39	33,77	34,92	33,74	34,96	126K	16
27/07/2026	-0,55%	-0,20	36,16	36,33	36,08	36,33	579	4
24/07/2026	0,19%	0,07	36,36	36,19	36,19	36,40	458K	7
23/07/2026	0,69%	0,25	36,29	36,98	36,29	36,98	264K	10
20/07/2026	-3,33%	-1,24	36,04	37,60	35,84	37,60	4M	214
16/07/2026	2,28%	0,83	37,28	36,82	36,40	37,31	39K	11
15/07/2026	1,99%	0,71	36,45	36,45	36,45	36,45	218	1
14/07/2026	0,85%	0,30	35,74	34,73	34,73	35,74	176	2
09/07/2026	0,03%	0,01	35,44	35,53	35,44	35,53	141	2
08/07/2026	-1,61%	-0,58	35,43	36,38	35,13	36,38	776	5
07/07/2026	1,87%	0,66	36,01	35,54	35,40	36,01	426	3
03/07/2026	-0,81%	-0,29	35,35	35,35	35,35	35,35	989	1
02/07/2026	-0,42%	-0,15	35,64	36,00	35,64	36,00	143	2
01/07/2026	3,08%	1,07	35,79	34,02	34,02	35,93	988	4
30/06/2026	-1,75%	-0,62	34,72	34,72	34,72	34,72	104	1
25/06/2026	3,33%	1,14	35,34	34,29	34,29	35,34	3K	4
24/06/2026	-1,30%	-0,45	34,20	34,13	34,13	34,26	44K	3
22/06/2026	0,00%	0,00	34,65	34,65	34,65	34,65	103	1
18/06/2026	0,35%	0,12	34,65	34,55	34,55	34,65	138	2
15/06/2026	-1,43%	-0,50	34,53	34,40	34,40	34,53	20K	2
12/06/2026	1,01%	0,35	35,03	35,03	35,03	35,03	35	1
11/06/2026	3,86%	1,29	34,68	33,61	33,61	34,68	67K	6
10/06/2026	-4,38%	-1,53	33,39	35,27	33,39	35,27	4K	8
09/06/2026	-0,77%	-0,27	34,92	35,29	34,59	35,29	7K	4
08/06/2026	0,57%	0,20	35,19	35,19	35,19	35,19	70	1
05/06/2026	1,04%	0,36	34,99	35,25	34,99	35,25	420	2
03/06/2026	0,46%	0,16	34,63	34,63	34,63	34,63	69	1
02/06/2026	0,09%	0,03	34,47	34,09	33,94	34,56	30K	6
01/06/2026	1,86%	0,63	34,44	33,13	33,13	34,44	341	4
29/05/2026	0,74%	0,25	33,81	33,90	33,35	33,90	16K	6
28/05/2026	2,63%	0,86	33,56	32,91	32,89	33,63	51K	12
27/05/2026	3,19%	1,01	32,70	32,70	32,70	32,70	33K	2
26/05/2026	1,44%	0,45	31,69	31,69	31,69	31,69	126	1
25/05/2026	-0,95%	-0,30	31,24	31,24	31,24	31,24	249	2
22/05/2026	1,97%	0,61	31,54	31,20	31,20	31,55	32K	4
20/05/2026	1,28%	0,39	30,93	30,66	30,66	30,93	11K	3
19/05/2026	1,66%	0,50	30,54	30,10	30,10	30,56	13K	4
18/05/2026	-1,99%	-0,61	30,04	30,67	29,88	30,67	12K	9
15/05/2026	0,16%	0,05	30,65	29,98	29,98	30,72	1K	6
14/05/2026	-0,91%	-0,28	30,60	30,92	30,60	32,81	10K	4
13/05/2026	2,46%	0,74	30,88	30,37	30,35	30,88	7K	10
12/05/2026	-2,02%	-0,62	30,14	30,33	29,80	30,33	726	5
11/05/2026	-0,52%	-0,16	30,76	30,57	30,57	30,76	7K	3
08/05/2026	0,42%	0,13	30,92	30,77	30,74	30,92	29K	6
07/05/2026	-0,03%	-0,01	30,79	30,78	30,64	30,95	23K	5
06/05/2026	2,05%	0,62	30,80	30,51	30,51	30,80	4K	9
05/05/2026	0,97%	0,29	30,18	29,90	29,85	30,18	14K	8
04/05/2026	-11,33%	-3,82	29,89	32,22	29,89	32,22	103K	18
30/04/2026	2,96%	0,97	33,71	32,74	32,74	33,71	142K	18
29/04/2026	-5,43%	-1,88	32,74	32,84	32,44	32,84	6K	9
28/04/2026	2,88%	0,97	34,62	33,65	31,61	34,62	2M	44
27/04/2026	0,33%	0,11	33,65	33,51	33,51	33,65	30K	5
24/04/2026	0,00%	0,00	33,54	33,51	33,46	33,55	34K	4
23/04/2026	2,47%	0,81	33,54	33,40	33,27	33,54	3K	4
22/04/2026	-2,01%	-0,67	32,73	33,35	32,73	33,35	8K	3
20/04/2026	0,21%	0,07	33,40	32,88	32,88	33,40	197	2
17/04/2026	1,37%	0,45	33,33	33,18	33,18	33,33	299	2
16/04/2026	1,83%	0,59	32,88	32,40	32,40	32,93	557	4
15/04/2026	1,16%	0,37	32,29	32,00	32,00	32,36	32K	6
14/04/2026	-4,83%	-1,62	31,92	31,75	31,75	31,92	445	4
13/04/2026	4,42%	1,42	33,54	31,59	31,56	33,54	1K	8
10/04/2026	0,37%	0,12	32,12	32,09	32,09	32,12	224	2
09/04/2026	0,00%	0,00	32,00	31,92	31,92	32,00	5K	2
08/04/2026	1,98%	0,62	32,00	31,97	31,84	32,13	255	5
07/04/2026	0,87%	0,27	31,38	31,38	31,38	31,38	31	1
06/04/2026	-1,24%	-0,39	31,11	31,48	31,11	31,48	11K	3
02/04/2026	-1,13%	-0,36	31,50	32,18	31,37	32,18	379	3
01/04/2026	1,56%	0,49	31,86	31,38	31,38	31,86	5K	3
31/03/2026	-2,70%	-0,87	31,37	31,53	31,37	31,53	125	3
27/03/2026	1,00%	0,32	32,24	32,24	32,24	32,24	96	1
26/03/2026	-0,75%	-0,24	31,92	32,16	31,90	32,26	542K	7
25/03/2026	-0,65%	-0,21	32,16	32,61	32,13	32,61	26K	3
24/03/2026	-0,09%	-0,03	32,37	32,73	32,34	32,73	3K	3
23/03/2026	1,57%	0,50	32,40	31,26	31,26	32,40	679	2
20/03/2026	1,66%	0,52	31,90	32,00	31,90	32,00	575	3
19/03/2026	-0,76%	-0,24	31,38	31,92	31,38	31,92	94	2
18/03/2026	-1,16%	-0,37	31,62	31,56	31,42	31,84	632	9
17/03/2026	-0,90%	-0,29	31,99	32,61	31,74	32,61	355	4
16/03/2026	-0,46%	-0,15	32,28	32,36	32,28	32,36	161	4
13/03/2026	1,31%	0,42	32,43	32,34	31,90	32,43	192K	9
12/03/2026	-1,48%	-0,48	32,01	31,96	31,96	32,18	416	6
11/03/2026	-0,37%	-0,12	32,49	32,79	32,33	32,79	9K	6
10/03/2026	0,65%	0,21	32,61	32,40	32,40	32,73	3K	4
09/03/2026	-2,79%	-0,93	32,40	33,11	31,71	33,11	42K	10
06/03/2026	-3,22%	-1,11	33,33	34,44	33,33	34,44	2K	6
05/03/2026	-5,05%	-1,83	34,44	36,20	34,26	36,20	26K	13
04/03/2026	-0,90%	-0,33	36,27	37,08	36,27	37,45	667	3
03/03/2026	-0,87%	-0,32	36,60	37,10	36,60	37,29	185K	20
02/03/2026	-0,99%	-0,37	36,92	37,11	36,70	37,14	55K	13
27/02/2026	-0,24%	-0,09	37,29	37,52	37,25	37,52	31K	4
26/02/2026	2,35%	0,86	37,38	37,05	37,05	37,38	132K	8
25/02/2026	-2,17%	-0,81	36,52	37,30	36,24	37,30	270K	7
24/02/2026	0,54%	0,20	37,33	36,38	36,38	37,33	222	6
23/02/2026	-	-	37,13	38,14	37,13	38,14	6K	6

Date,Open,High,Low,Close,Volume
25-Sep-26,30.10,30.10,30.10,30.10,30
24-Sep-26,30.25,30.25,29.79,29.80,5192
23-Sep-26,30.63,31.13,30.63,31.01,4823
22-Sep-26,30.80,30.80,30.55,30.57,644
21-Sep-26,31.39,31.39,30.26,30.34,1670
18-Sep-26,32.78,32.78,31.87,31.91,194
17-Sep-26,32.34,32.43,32.31,32.31,125463
16-Sep-26,33.03,33.03,33.03,33.03,132
15-Sep-26,33.24,33.24,32.85,33.03,2172
14-Sep-26,32.85,32.91,32.72,32.91,17964
11-Sep-26,32.05,32.05,32.01,32.01,719906
10-Sep-26,32.07,32.07,31.90,31.90,127
09-Sep-26,32.44,32.44,31.75,31.75,204347
08-Sep-26,32.63,32.63,32.11,32.11,16202
04-Sep-26,32.94,32.94,32.85,32.85,1021
03-Sep-26,32.91,32.91,32.91,32.91,164
02-Sep-26,32.88,33.00,32.88,32.91,1480
01-Sep-26,33.24,33.24,32.88,32.88,1030
31-Aug-26,33.75,33.75,33.72,33.75,1316
28-Aug-26,34.39,34.39,34.39,34.39,34
27-Aug-26,33.87,34.34,33.87,34.20,72069
26-Aug-26,34.20,34.52,34.08,34.52,3416
25-Aug-26,33.54,33.90,33.54,33.90,36930
24-Aug-26,33.16,33.16,32.90,32.90,18479
21-Aug-26,32.91,32.92,32.84,32.84,15009
20-Aug-26,33.12,33.20,33.12,33.20,7931
19-Aug-26,33.50,33.50,33.09,33.12,2995
18-Aug-26,33.28,33.28,33.13,33.24,199
17-Aug-26,33.10,33.25,33.06,33.06,3646
13-Aug-26,32.91,34.23,31.45,31.45,9534
12-Aug-26,33.60,33.74,33.59,33.59,9508
11-Aug-26,33.68,33.68,33.60,33.60,1447
10-Aug-26,33.03,33.44,33.03,33.44,7863
07-Aug-26,33.18,33.33,33.18,33.33,1164
05-Aug-26,34.36,34.68,34.36,34.68,654
04-Aug-26,33.25,34.90,33.25,34.90,10196
03-Aug-26,33.36,33.93,33.36,33.93,7393
31-Jul-26,33.45,33.45,33.11,33.21,12841
30-Jul-26,32.62,32.82,32.62,32.75,1015
29-Jul-26,34.11,37.00,33.37,37.00,891
28-Jul-26,34.92,34.96,33.74,33.77,125509
27-Jul-26,36.33,36.33,36.08,36.16,579
24-Jul-26,36.19,36.40,36.19,36.36,457815
23-Jul-26,36.98,36.98,36.29,36.29,264065
20-Jul-26,37.60,37.60,35.84,36.04,3527324
16-Jul-26,36.82,37.31,36.40,37.28,39467
15-Jul-26,36.45,36.45,36.45,36.45,218
14-Jul-26,34.73,35.74,34.73,35.74,176
09-Jul-26,35.53,35.53,35.44,35.44,141
08-Jul-26,36.38,36.38,35.13,35.43,776
07-Jul-26,35.54,36.01,35.40,36.01,426
03-Jul-26,35.35,35.35,35.35,35.35,989
02-Jul-26,36.00,36.00,35.64,35.64,143
01-Jul-26,34.02,35.93,34.02,35.79,988
30-Jun-26,34.72,34.72,34.72,34.72,104
25-Jun-26,34.29,35.34,34.29,35.34,3020
24-Jun-26,34.13,34.26,34.13,34.20,43768
22-Jun-26,34.65,34.65,34.65,34.65,103
18-Jun-26,34.55,34.65,34.55,34.65,138
15-Jun-26,34.40,34.53,34.40,34.53,19645
12-Jun-26,35.03,35.03,35.03,35.03,35
11-Jun-26,33.61,34.68,33.61,34.68,67318
10-Jun-26,35.27,35.27,33.39,33.39,3658
09-Jun-26,35.29,35.29,34.59,34.92,6954
08-Jun-26,35.19,35.19,35.19,35.19,70
05-Jun-26,35.25,35.25,34.99,34.99,420
03-Jun-26,34.63,34.63,34.63,34.63,69
02-Jun-26,34.09,34.56,33.94,34.47,29791
01-Jun-26,33.13,34.44,33.13,34.44,341
29-May-26,33.90,33.90,33.35,33.81,16358
28-May-26,32.91,33.63,32.89,33.56,50867
27-May-26,32.70,32.70,32.70,32.70,32700
26-May-26,31.69,31.69,31.69,31.69,126
25-May-26,31.24,31.24,31.24,31.24,249
22-May-26,31.20,31.55,31.20,31.54,31767
20-May-26,30.66,30.93,30.66,30.93,10690
19-May-26,30.10,30.56,30.10,30.54,12831
18-May-26,30.67,30.67,29.88,30.04,11782
15-May-26,29.98,30.72,29.98,30.65,1132
14-May-26,30.92,32.81,30.60,30.60,9676
13-May-26,30.37,30.88,30.35,30.88,7284
12-May-26,30.33,30.33,29.80,30.14,726
11-May-26,30.57,30.76,30.57,30.76,6656
08-May-26,30.77,30.92,30.74,30.92,28900
07-May-26,30.78,30.95,30.64,30.79,22598
06-May-26,30.51,30.80,30.51,30.80,3834
05-May-26,29.90,30.18,29.85,30.18,13519
04-May-26,32.22,32.22,29.89,29.89,102994
30-Apr-26,32.74,33.71,32.74,33.71,142349
29-Apr-26,32.84,32.84,32.44,32.74,6021
28-Apr-26,33.65,34.62,31.61,34.62,1982110
27-Apr-26,33.51,33.65,33.51,33.65,30305
24-Apr-26,33.51,33.55,33.46,33.54,33713
23-Apr-26,33.40,33.54,33.27,33.54,2678
22-Apr-26,33.35,33.35,32.73,32.73,8136
20-Apr-26,32.88,33.40,32.88,33.40,197
17-Apr-26,33.18,33.33,33.18,33.33,299
16-Apr-26,32.40,32.93,32.40,32.88,557
15-Apr-26,32.00,32.36,32.00,32.29,32059
14-Apr-26,31.75,31.92,31.75,31.92,445
13-Apr-26,31.59,33.54,31.56,33.54,1434
10-Apr-26,32.09,32.12,32.09,32.12,224
09-Apr-26,31.92,32.00,31.92,32.00,5311
08-Apr-26,31.97,32.13,31.84,32.00,255
07-Apr-26,31.38,31.38,31.38,31.38,31
06-Apr-26,31.48,31.48,31.11,31.11,10625
02-Apr-26,32.18,32.18,31.37,31.50,379
01-Apr-26,31.38,31.86,31.38,31.86,4977
31-Mar-26,31.53,31.53,31.37,31.37,125
27-Mar-26,32.24,32.24,32.24,32.24,96
26-Mar-26,32.16,32.26,31.90,31.92,541766
25-Mar-26,32.61,32.61,32.13,32.16,25801
24-Mar-26,32.73,32.73,32.34,32.37,3302
23-Mar-26,31.26,32.40,31.26,32.40,679
20-Mar-26,32.00,32.00,31.90,31.90,575
19-Mar-26,31.92,31.92,31.38,31.38,94
18-Mar-26,31.56,31.84,31.42,31.62,632
17-Mar-26,32.61,32.61,31.74,31.99,355
16-Mar-26,32.36,32.36,32.28,32.28,161
13-Mar-26,32.34,32.43,31.90,32.43,191780
12-Mar-26,31.96,32.18,31.96,32.01,416
11-Mar-26,32.79,32.79,32.33,32.49,8716
10-Mar-26,32.40,32.73,32.40,32.61,2642
09-Mar-26,33.11,33.11,31.71,32.40,42392
06-Mar-26,34.44,34.44,33.33,33.33,1683
05-Mar-26,36.20,36.20,34.26,34.44,25649
04-Mar-26,37.08,37.45,36.27,36.27,667
03-Mar-26,37.10,37.29,36.60,36.60,184579
02-Mar-26,37.11,37.14,36.70,36.92,55027
27-Feb-26,37.52,37.52,37.25,37.29,30535
26-Feb-26,37.05,37.38,37.05,37.38,132055
25-Feb-26,37.30,37.30,36.24,36.52,270487
24-Feb-26,36.38,37.33,36.38,37.33,222
23-Feb-26,38.14,38.14,37.13,37.13,5580

*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: UPSS34