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
09/10/2019	-2,35%	-2,81	116,79	116,79	116,79	116,79	140K	1
04/10/2019	-1,00%	-1,21	119,60	119,60	119,60	119,60	108K	1
01/10/2019	-2,38%	-2,95	120,81	120,81	120,81	120,81	60K	1
30/09/2019	-0,20%	-0,25	123,76	123,76	123,76	123,76	111K	1
27/09/2019	-0,03%	-0,04	124,01	124,01	124,01	124,01	74K	1
25/09/2019	-0,27%	-0,34	124,05	123,20	123,20	124,05	1M	2
23/09/2019	-1,36%	-1,71	124,39	124,39	124,39	124,39	75K	2
16/09/2019	1,20%	1,50	126,10	126,10	126,10	126,10	88K	1
09/09/2019	2,95%	3,57	124,60	124,60	124,60	124,60	162K	1
03/09/2019	-0,99%	-1,21	121,03	121,03	121,03	121,03	73K	1
30/08/2019	4,96%	5,78	122,24	122,24	122,24	122,24	391K	1
22/08/2019	0,29%	0,34	116,46	116,46	116,46	116,46	1M	1
21/08/2019	-0,03%	-0,03	116,12	116,12	116,12	116,12	1M	1
20/08/2019	2,84%	3,21	116,15	116,15	116,15	116,15	430K	1
15/08/2019	-1,72%	-1,98	112,94	112,94	112,94	112,94	2M	1
14/08/2019	-0,55%	-0,63	114,92	114,92	114,92	114,92	977K	1
13/08/2019	-0,01%	-0,01	115,55	115,55	115,55	115,55	12K	1
12/08/2019	1,45%	1,65	115,56	115,56	115,56	115,56	58K	2
07/08/2019	0,27%	0,31	113,91	113,91	113,91	113,91	57K	1
06/08/2019	0,62%	0,70	113,60	113,60	113,60	113,60	11K	1
05/08/2019	13,08%	13,06	112,90	112,80	112,80	112,90	474K	3
15/07/2019	-0,25%	-0,25	99,84	99,84	99,84	99,84	20K	1
12/07/2019	3,21%	3,11	100,09	100,09	100,09	100,09	20K	1
11/07/2019	-1,48%	-1,46	96,98	95,20	95,20	98,59	106K	4
27/06/2019	0,55%	0,54	98,44	98,44	98,44	98,44	2M	3
18/06/2019	6,73%	6,17	97,90	97,90	97,90	97,90	441K	1
03/06/2019	-4,35%	-4,17	91,73	91,73	91,73	91,73	706K	1
28/05/2019	-5,93%	-6,05	95,90	95,20	95,20	95,90	105K	2
20/05/2019	-3,58%	-3,79	101,95	101,95	101,95	101,95	10K	1
17/05/2019	4,52%	4,57	105,74	105,59	105,59	105,74	32K	2
14/05/2019	0,97%	0,97	101,17	101,17	101,17	101,17	51K	1
10/05/2019	-1,12%	-1,14	100,20	100,20	100,20	100,20	50K	5
07/05/2019	-3,44%	-3,61	101,34	101,34	101,34	101,34	10K	1
30/04/2019	0,46%	0,48	104,95	104,95	104,95	104,95	10K	1
29/04/2019	-0,50%	-0,53	104,47	104,47	104,47	104,47	146K	2
25/04/2019	-6,14%	-6,87	105,00	105,00	105,00	105,00	10K	1
23/04/2019	0,13%	0,14	111,87	111,87	111,87	111,87	884K	1
04/04/2019	3,42%	3,69	111,73	111,73	111,73	111,73	34K	1
02/04/2019	1,29%	1,38	108,04	108,04	108,04	108,04	22K	1
28/03/2019	-1,77%	-1,92	106,66	106,66	106,66	106,66	11K	1
27/03/2019	4,93%	5,10	108,58	108,58	108,58	108,58	33K	1
26/03/2019	-3,13%	-3,34	103,48	103,48	103,48	103,48	31K	1
22/03/2019	1,57%	1,65	106,82	106,82	106,82	106,82	11K	1
18/03/2019	3,32%	3,38	105,17	105,17	105,17	105,17	11K	1
21/02/2019	-0,57%	-0,58	101,79	101,79	101,79	101,79	61K	1
15/02/2019	1,33%	1,34	102,37	102,37	102,37	102,37	20K	1
11/02/2019	4,74%	4,57	101,03	101,03	101,03	101,03	20K	1
04/02/2019	0,06%	0,06	96,46	96,46	96,46	96,46	19K	1
01/02/2019	4,18%	3,87	96,40	96,40	96,40	96,40	87K	1
29/01/2019	-1,04%	-0,97	92,53	92,53	92,53	92,53	9K	1
28/01/2019	-0,10%	-0,09	93,50	93,50	93,50	93,50	112K	1
24/01/2019	-1,18%	-1,12	93,59	93,59	93,59	93,59	19K	1
23/01/2019	-2,17%	-2,10	94,71	94,71	94,71	94,71	28K	1
22/01/2019	6,57%	5,97	96,81	96,81	96,81	96,81	48K	1
11/01/2019	-0,80%	-0,73	90,84	90,84	90,84	90,84	9K	1
08/01/2019	0,20%	0,18	91,57	91,57	91,57	91,57	18K	1
07/01/2019	-1,27%	-1,18	91,39	91,39	91,39	91,39	402K	1
02/01/2019	0,27%	0,25	92,57	92,57	92,57	92,57	46K	5
21/12/2018	0,79%	0,72	92,32	92,32	92,32	92,32	46K	1
20/12/2018	-5,59%	-5,42	91,60	91,60	91,60	91,60	73K	1
14/12/2018	0,18%	0,17	97,02	97,02	97,02	97,02	19K	1
13/12/2018	-1,59%	-1,56	96,85	96,85	96,85	96,85	10K	1
12/12/2018	-10,25%	-11,24	98,41	98,41	98,41	98,41	10K	1
30/11/2018	3,65%	3,86	109,65	109,65	109,65	109,65	11K	1
23/11/2018	1,92%	1,99	105,79	105,79	105,79	105,79	11K	1
14/11/2018	0,06%	0,06	103,80	103,80	103,80	103,80	405K	1
12/11/2018	2,93%	2,95	103,74	103,74	103,74	103,74	31K	1
06/11/2018	1,05%	1,05	100,79	101,08	100,79	101,08	61K	2
01/11/2018	3,57%	3,44	99,74	99,74	99,74	99,74	948K	1
30/10/2018	-0,73%	-0,71	96,30	96,30	96,30	96,30	19K	1
29/10/2018	1,07%	1,03	97,01	97,69	97,01	97,69	2M	2
26/10/2018	-11,13%	-12,02	95,98	95,98	95,98	95,98	38K	2
23/10/2018	0,25%	0,27	108,00	108,00	108,00	108,00	86K	1
19/10/2018	0,72%	0,77	107,73	107,73	107,73	107,73	32K	1
18/10/2018	-0,48%	-0,52	106,96	106,96	106,96	106,96	107K	1
17/10/2018	0,22%	0,24	107,48	107,48	107,48	107,48	21K	1
16/10/2018	-2,74%	-3,02	107,24	107,24	107,24	107,24	43K	1
15/10/2018	3,08%	3,29	110,26	110,26	110,26	110,26	99K	1
11/10/2018	-2,59%	-2,84	106,97	106,97	106,97	106,97	11K	1
10/10/2018	2,49%	2,67	109,81	109,81	109,81	109,81	66K	1
09/10/2018	-2,21%	-2,42	107,14	107,14	107,14	107,14	129K	1
08/10/2018	-4,74%	-5,45	109,56	109,56	109,56	109,56	33K	1
05/10/2018	-0,71%	-0,82	115,01	113,34	113,34	115,01	839K	2
04/10/2018	-0,07%	-0,08	115,83	115,83	115,83	115,83	46K	1
03/10/2018	0,10%	0,12	115,91	115,91	115,91	115,91	46K	1
02/10/2018	-3,09%	-3,69	115,79	115,79	115,79	115,79	58K	1
01/10/2018	0,49%	0,58	119,48	119,48	119,48	119,48	60K	1
28/09/2018	0,47%	0,56	118,90	118,90	118,90	118,90	48K	1
27/09/2018	-0,96%	-1,15	118,34	118,34	118,34	118,34	59K	1
26/09/2018	-1,86%	-2,26	119,49	119,49	119,49	119,49	60K	1
25/09/2018	0,61%	0,74	121,75	121,75	121,75	121,75	61K	1
24/09/2018	-1,18%	-1,45	121,01	121,01	121,01	121,01	36K	1
20/09/2018	-1,06%	-1,31	122,46	122,46	122,46	122,46	49K	1
19/09/2018	0,52%	0,64	123,77	123,15	123,15	123,77	1M	2
18/09/2018	-2,72%	-3,44	123,13	123,13	123,13	123,13	49K	1
14/09/2018	-0,02%	-0,03	126,57	126,57	126,57	126,57	51K	1
13/09/2018	-1,36%	-1,75	126,60	126,60	126,60	126,60	25K	1
11/09/2018	-0,67%	-0,87	128,35	128,35	128,35	128,35	3M	1
10/09/2018	-1,33%	-1,74	129,22	128,63	128,63	129,22	142K	2
06/09/2018	0,23%	0,30	130,96	130,96	130,96	130,96	13K	1
05/09/2018	-0,63%	-0,83	130,66	130,66	130,66	130,66	78K	1

Date,Open,High,Low,Close,Volume
09-Oct-19,116.79,116.79,116.79,116.79,140148
04-Oct-19,119.60,119.60,119.60,119.60,107640
01-Oct-19,120.81,120.81,120.81,120.81,60405
30-Sep-19,123.76,123.76,123.76,123.76,111384
27-Sep-19,124.01,124.01,124.01,124.01,74406
25-Sep-19,123.20,124.05,123.20,124.05,1128770
23-Sep-19,124.39,124.39,124.39,124.39,74634
16-Sep-19,126.10,126.10,126.10,126.10,88270
09-Sep-19,124.60,124.60,124.60,124.60,161980
03-Sep-19,121.03,121.03,121.03,121.03,72618
30-Aug-19,122.24,122.24,122.24,122.24,391168
22-Aug-19,116.46,116.46,116.46,116.46,1479042
21-Aug-19,116.12,116.12,116.12,116.12,1254096
20-Aug-19,116.15,116.15,116.15,116.15,429755
15-Aug-19,112.94,112.94,112.94,112.94,1953862
14-Aug-19,114.92,114.92,114.92,114.92,976820
13-Aug-19,115.55,115.55,115.55,115.55,11555
12-Aug-19,115.56,115.56,115.56,115.56,57780
07-Aug-19,113.91,113.91,113.91,113.91,56955
06-Aug-19,113.60,113.60,113.60,113.60,11360
05-Aug-19,112.80,112.90,112.80,112.90,473950
15-Jul-19,99.84,99.84,99.84,99.84,19968
12-Jul-19,100.09,100.09,100.09,100.09,20018
11-Jul-19,95.20,98.59,95.20,96.98,105915
27-Jun-19,98.44,98.44,98.44,98.44,2057396
18-Jun-19,97.90,97.90,97.90,97.90,440550
03-Jun-19,91.73,91.73,91.73,91.73,706321
28-May-19,95.20,95.90,95.20,95.90,104930
20-May-19,101.95,101.95,101.95,101.95,10195
17-May-19,105.59,105.74,105.59,105.74,31707
14-May-19,101.17,101.17,101.17,101.17,50585
10-May-19,100.20,100.20,100.20,100.20,50100
07-May-19,101.34,101.34,101.34,101.34,10134
30-Apr-19,104.95,104.95,104.95,104.95,10495
29-Apr-19,104.47,104.47,104.47,104.47,146258
25-Apr-19,105.00,105.00,105.00,105.00,10500
23-Apr-19,111.87,111.87,111.87,111.87,883773
04-Apr-19,111.73,111.73,111.73,111.73,33519
02-Apr-19,108.04,108.04,108.04,108.04,21608
28-Mar-19,106.66,106.66,106.66,106.66,10666
27-Mar-19,108.58,108.58,108.58,108.58,32574
26-Mar-19,103.48,103.48,103.48,103.48,31044
22-Mar-19,106.82,106.82,106.82,106.82,10682
18-Mar-19,105.17,105.17,105.17,105.17,10517
21-Feb-19,101.79,101.79,101.79,101.79,61074
15-Feb-19,102.37,102.37,102.37,102.37,20474
11-Feb-19,101.03,101.03,101.03,101.03,20206
04-Feb-19,96.46,96.46,96.46,96.46,19292
01-Feb-19,96.40,96.40,96.40,96.40,86760
29-Jan-19,92.53,92.53,92.53,92.53,9253
28-Jan-19,93.50,93.50,93.50,93.50,112200
24-Jan-19,93.59,93.59,93.59,93.59,18718
23-Jan-19,94.71,94.71,94.71,94.71,28413
22-Jan-19,96.81,96.81,96.81,96.81,48405
11-Jan-19,90.84,90.84,90.84,90.84,9084
08-Jan-19,91.57,91.57,91.57,91.57,18314
07-Jan-19,91.39,91.39,91.39,91.39,402116
02-Jan-19,92.57,92.57,92.57,92.57,46285
21-Dec-18,92.32,92.32,92.32,92.32,46160
20-Dec-18,91.60,91.60,91.60,91.60,73280
14-Dec-18,97.02,97.02,97.02,97.02,19404
13-Dec-18,96.85,96.85,96.85,96.85,9685
12-Dec-18,98.41,98.41,98.41,98.41,9841
30-Nov-18,109.65,109.65,109.65,109.65,10965
23-Nov-18,105.79,105.79,105.79,105.79,10579
14-Nov-18,103.80,103.80,103.80,103.80,404820
12-Nov-18,103.74,103.74,103.74,103.74,31122
06-Nov-18,101.08,101.08,100.79,100.79,60619
01-Nov-18,99.74,99.74,99.74,99.74,947530
30-Oct-18,96.30,96.30,96.30,96.30,19260
29-Oct-18,97.69,97.69,97.01,97.01,1709371
26-Oct-18,95.98,95.98,95.98,95.98,38392
23-Oct-18,108.00,108.00,108.00,108.00,86400
19-Oct-18,107.73,107.73,107.73,107.73,32319
18-Oct-18,106.96,106.96,106.96,106.96,106960
17-Oct-18,107.48,107.48,107.48,107.48,21496
16-Oct-18,107.24,107.24,107.24,107.24,42896
15-Oct-18,110.26,110.26,110.26,110.26,99234
11-Oct-18,106.97,106.97,106.97,106.97,10697
10-Oct-18,109.81,109.81,109.81,109.81,65886
09-Oct-18,107.14,107.14,107.14,107.14,128568
08-Oct-18,109.56,109.56,109.56,109.56,32868
05-Oct-18,113.34,115.01,113.34,115.01,839050
04-Oct-18,115.83,115.83,115.83,115.83,46332
03-Oct-18,115.91,115.91,115.91,115.91,46364
02-Oct-18,115.79,115.79,115.79,115.79,57895
01-Oct-18,119.48,119.48,119.48,119.48,59740
28-Sep-18,118.90,118.90,118.90,118.90,47560
27-Sep-18,118.34,118.34,118.34,118.34,59170
26-Sep-18,119.49,119.49,119.49,119.49,59745
25-Sep-18,121.75,121.75,121.75,121.75,60875
24-Sep-18,121.01,121.01,121.01,121.01,36303
20-Sep-18,122.46,122.46,122.46,122.46,48984
19-Sep-18,123.15,123.77,123.15,123.77,1416473
18-Sep-18,123.13,123.13,123.13,123.13,49252
14-Sep-18,126.57,126.57,126.57,126.57,50628
13-Sep-18,126.60,126.60,126.60,126.60,25320
11-Sep-18,128.35,128.35,128.35,128.35,2682515
10-Sep-18,128.63,129.22,128.63,129.22,141611
06-Sep-18,130.96,130.96,130.96,130.96,13096
05-Sep-18,130.66,130.66,130.66,130.66,78396
04-Sep-18,129.04,131.49,129.04,131.49,78396
31-Aug-18,127.50,127.50,127.50,127.50,78396
30-Aug-18,130.40,130.40,130.40,130.40,78396
29-Aug-18,130.09,130.09,130.09,130.09,78396
28-Aug-18,128.68,128.68,128.68,128.68,78396
27-Aug-18,127.02,127.02,127.02,127.02,78396
24-Aug-18,127.30,127.30,127.30,127.30,78396
23-Aug-18,126.43,126.43,126.43,126.43,78396
21-Aug-18,123.28,123.54,123.28,123.54,78396
20-Aug-18,123.08,123.08,121.73,121.73,78396
17-Aug-18,121.78,121.78,121.78,121.78,78396
15-Aug-18,117.25,117.25,117.25,117.25,78396
14-Aug-18,118.87,118.87,118.87,118.87,78396
10-Aug-18,115.35,115.79,115.35,115.79,78396
09-Aug-18,115.52,115.52,115.52,115.52,78396
06-Aug-18,112.03,112.03,111.66,111.66,78396
02-Aug-18,112.13,112.13,112.13,112.13,78396
30-Jul-18,111.33,111.33,111.33,111.33,78396
25-Jul-18,108.19,108.19,108.19,108.19,78396
24-Jul-18,106.41,106.41,106.41,106.41,78396
23-Jul-18,107.55,107.55,107.55,107.55,78396
20-Jul-18,106.27,106.27,106.27,106.27,78396
19-Jul-18,108.67,109.22,108.67,109.22,78396
18-Jul-18,107.77,107.77,107.77,107.77,78396
16-Jul-18,107.46,107.46,107.46,107.46,78396
12-Jul-18,106.73,106.73,106.73,106.73,78396
11-Jul-18,104.68,104.68,104.68,104.68,78396
10-Jul-18,103.81,103.81,103.81,103.81,78396
29-Jun-18,102.66,102.66,102.66,102.66,78396
28-Jun-18,103.09,103.09,103.09,103.09,78396
26-Jun-18,104.53,104.53,104.53,104.53,78396
25-Jun-18,105.79,105.79,105.45,105.45,78396
22-Jun-18,108.04,108.04,108.04,108.04,78396

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UPSS34