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
02/07/2025	0,39%	0,14	35,72	35,72	35,72	35,72	35	1
01/07/2025	2,77%	0,96	35,58	35,54	35,54	35,99	2K	4
27/06/2025	-0,37%	-0,13	34,62	34,63	34,62	34,63	692	2
26/06/2025	0,72%	0,25	34,75	34,75	34,75	34,75	34	1
25/06/2025	-0,86%	-0,30	34,50	34,55	34,50	34,55	3K	2
24/06/2025	0,78%	0,27	34,80	34,85	34,65	34,85	4K	4
23/06/2025	0,82%	0,28	34,53	34,26	34,11	34,53	412	6

20/06/2025	0,06%	0,02	34,25	34,10	34,10	34,25	136	2
18/06/2025	-0,29%	-0,10	34,23	34,26	34,10	34,26	2K	6
17/06/2025	-1,12%	-0,39	34,33	34,40	34,20	34,40	2K	5
16/06/2025	-0,66%	-0,23	34,72	34,65	34,65	34,72	242	3
13/06/2025	-0,09%	-0,03	34,95	34,92	34,92	34,95	5K	2
12/06/2025	-1,33%	-0,47	34,98	34,97	34,80	34,98	33K	5
11/06/2025	-0,42%	-0,15	35,45	35,96	35,45	35,96	2K	3
10/06/2025	2,83%	0,98	35,60	34,65	34,65	35,60	2K	4
09/06/2025	1,58%	0,54	34,62	34,26	34,26	34,70	2K	5
06/06/2025	0,35%	0,12	34,08	34,45	34,08	34,47	5K	7
05/06/2025	-2,61%	-0,91	33,96	35,22	33,96	35,22	1K	4
04/06/2025	0,93%	0,32	34,87	34,55	34,55	34,91	138	3
02/06/2025	-0,58%	-0,20	34,55	34,11	34,11	34,69	3K	8
29/05/2025	0,58%	0,20	34,75	34,65	34,55	34,81	2K	4
28/05/2025	0,17%	0,06	34,55	34,55	34,55	34,55	276	1
27/05/2025	1,17%	0,40	34,49	33,99	33,99	34,49	720	12
26/05/2025	1,58%	0,53	34,09	35,54	34,09	35,54	887	2
23/05/2025	-1,81%	-0,62	33,56	34,11	33,56	34,11	2M	19
22/05/2025	0,56%	0,19	34,18	33,70	33,56	34,20	792K	477
21/05/2025	-2,77%	-0,97	33,99	34,11	33,94	34,11	3K	6
20/05/2025	-0,17%	-0,06	34,96	34,48	34,48	34,96	1K	3
19/05/2025	-1,96%	-0,70	35,02	35,28	34,98	35,28	1K	5
16/05/2025	0,70%	0,25	35,72	35,75	35,72	35,75	180K	6
15/05/2025	1,26%	0,44	35,47	35,10	35,10	35,74	4K	6
14/05/2025	0,34%	0,12	35,03	34,82	34,82	35,03	559	4
13/05/2025	-2,51%	-0,90	34,91	35,02	34,84	35,02	2K	12
12/05/2025	5,26%	1,79	35,81	35,56	35,55	36,00	359K	23
09/05/2025	-1,56%	-0,54	34,02	34,25	33,80	34,25	4K	5
08/05/2025	2,52%	0,85	34,56	33,71	33,71	34,60	2K	21
07/05/2025	0,60%	0,20	33,71	33,80	33,71	33,85	1K	7
06/05/2025	-1,44%	-0,49	33,51	33,90	33,51	34,00	13K	24
05/05/2025	-0,32%	-0,11	34,00	33,78	33,78	34,15	12K	14
02/05/2025	1,82%	0,61	34,11	34,00	34,00	34,40	14K	5
30/04/2025	-1,27%	-0,43	33,50	34,05	33,45	34,05	15K	11
29/04/2025	-1,51%	-0,52	33,93	34,12	33,93	34,32	175K	17
28/04/2025	-0,35%	-0,12	34,45	34,35	34,27	34,45	1K	3
25/04/2025	-1,51%	-0,53	34,57	35,15	34,57	35,15	796	2
24/04/2025	0,75%	0,26	35,10	34,97	34,97	35,10	140	3
23/04/2025	0,37%	0,13	34,84	35,34	34,76	35,34	14K	7
22/04/2025	-1,53%	-0,54	34,71	35,61	34,59	35,61	2K	19
17/04/2025	2,77%	0,95	35,25	35,12	35,12	35,25	211	4
16/04/2025	-3,84%	-1,37	34,30	35,05	34,30	35,05	17K	4
15/04/2025	-1,05%	-0,38	35,67	36,05	35,53	36,05	571	4
14/04/2025	1,24%	0,44	36,05	36,00	36,00	36,05	5K	2
11/04/2025	0,94%	0,33	35,61	34,98	34,98	35,61	738	9
10/04/2025	-2,00%	-0,72	35,28	35,00	35,00	35,66	274K	7
09/04/2025	6,01%	2,04	36,00	35,56	34,83	36,00	8K	6
08/04/2025	-3,03%	-1,06	33,96	35,01	33,96	35,70	10K	10
07/04/2025	-2,04%	-0,73	35,02	36,11	35,02	36,11	247	3
04/04/2025	1,48%	0,52	35,75	35,23	35,23	36,12	6K	10
03/04/2025	-10,15%	-3,98	35,23	38,51	35,23	38,51	258K	43
02/04/2025	1,58%	0,61	39,21	38,60	38,60	39,38	1K	6
01/04/2025	-2,01%	-0,79	38,60	39,16	38,60	39,16	2K	19
31/03/2025	-1,15%	-0,46	39,39	39,40	39,00	39,52	3K	7
28/03/2025	0,03%	0,01	39,85	40,12	39,85	40,12	4K	5
26/03/2025	1,32%	0,52	39,84	40,00	39,84	40,00	20K	2
25/03/2025	-5,59%	-2,33	39,32	40,30	39,20	40,30	16K	26
24/03/2025	1,31%	0,54	41,65	41,84	41,65	41,84	4K	3
21/03/2025	-1,11%	-0,46	41,11	40,50	40,50	41,11	1K	5
20/03/2025	-0,02%	-0,01	41,57	41,89	41,57	41,89	6K	4
19/03/2025	-1,35%	-0,57	41,58	41,34	41,34	41,58	912	4
18/03/2025	0,17%	0,07	42,15	42,15	42,15	42,15	84	1
17/03/2025	0,96%	0,40	42,08	42,13	42,00	42,13	138K	4
14/03/2025	-1,42%	-0,60	41,68	41,57	41,35	41,81	168K	240
13/03/2025	0,69%	0,29	42,28	42,28	42,28	42,28	42	1
12/03/2025	-1,46%	-0,62	41,99	42,84	41,89	42,84	28K	5
11/03/2025	-4,14%	-1,84	42,61	42,94	42,45	42,94	10K	6
10/03/2025	0,86%	0,38	44,45	44,07	44,07	44,52	14K	7
07/03/2025	2,61%	1,12	44,07	43,64	43,49	44,07	7K	8
06/03/2025	-0,16%	-0,07	42,95	42,93	42,77	43,03	705K	4
05/03/2025	-1,40%	-0,61	43,02	42,77	42,77	43,02	727	3
28/02/2025	1,49%	0,64	43,63	43,63	43,63	43,63	3K	3
27/02/2025	0,77%	0,33	42,99	42,75	42,75	43,25	286K	9
26/02/2025	0,38%	0,16	42,66	42,56	42,51	42,81	26K	9
25/02/2025	1,05%	0,44	42,50	42,06	42,06	42,50	893K	6
24/02/2025	1,11%	0,46	42,06	41,85	41,85	42,27	459K	31
21/02/2025	1,04%	0,43	41,60	41,75	41,24	41,75	623	9
19/02/2025	0,41%	0,17	41,17	40,80	40,80	41,32	1K	8
18/02/2025	-0,29%	-0,12	41,00	40,99	40,90	41,34	6K	16
14/02/2025	-1,79%	-0,75	41,12	41,30	41,12	41,88	4K	6
13/02/2025	1,90%	0,78	41,87	39,78	39,78	41,88	8K	11
12/02/2025	-0,63%	-0,26	41,09	41,17	41,09	41,40	10K	7
11/02/2025	0,36%	0,15	41,35	41,50	41,02	41,50	5K	4
10/02/2025	0,51%	0,21	41,20	40,93	40,93	41,28	3K	5
07/02/2025	0,17%	0,07	40,99	40,74	40,73	40,99	52K	6
06/02/2025	0,34%	0,14	40,92	40,52	40,52	41,04	2M	7
05/02/2025	1,67%	0,67	40,78	40,72	40,31	40,81	8K	9
04/02/2025	-0,82%	-0,33	40,11	40,43	39,78	40,45	7K	15
03/02/2025	-2,41%	-1,00	40,44	41,40	40,42	41,40	32K	52
31/01/2025	-1,15%	-0,48	41,44	41,76	41,44	42,45	124K	35
30/01/2025	-15,59%	-7,74	41,92	47,36	40,40	47,36	615K	178
28/01/2025	-0,68%	-0,34	49,66	50,05	49,66	50,14	27K	4
27/01/2025	2,15%	1,05	50,00	49,95	49,95	50,00	99	2
24/01/2025	-0,69%	-0,34	48,95	49,37	48,95	49,37	196	2
23/01/2025	0,18%	0,09	49,29	49,28	49,23	49,29	2M	3
22/01/2025	-1,11%	-0,55	49,20	49,08	49,08	49,36	50K	3
21/01/2025	2,11%	1,03	49,75	49,40	49,40	49,87	2K	7
20/01/2025	-1,68%	-0,83	48,72	49,55	48,72	49,72	1K	4
17/01/2025	1,00%	0,49	49,55	49,34	49,34	49,55	11K	2
16/01/2025	2,19%	1,05	49,06	48,52	48,50	49,28	2M	5
15/01/2025	0,71%	0,34	48,01	48,00	48,00	48,01	576	3
14/01/2025	1,99%	0,93	47,67	47,34	47,12	47,67	3K	4
13/01/2025	-0,17%	-0,08	46,74	46,74	46,74	46,74	1K	1
10/01/2025	-3,44%	-1,67	46,82	47,76	46,82	47,76	1K	2
09/01/2025	0,08%	0,04	48,49	47,65	47,65	48,54	6K	3
08/01/2025	2,00%	0,95	48,45	48,05	48,05	48,45	3K	2
07/01/2025	0,00%	0,00	47,50	47,98	46,10	48,25	168K	1.389
06/01/2025	-0,44%	-0,21	47,50	48,19	47,50	48,19	1000	7
03/01/2025	0,68%	0,32	47,71	47,70	47,70	47,93	811	3
02/01/2025	-2,63%	-1,28	47,39	49,05	47,39	49,05	1K	4
30/12/2024	0,66%	0,32	48,67	48,67	48,67	48,67	973	1
27/12/2024	-1,02%	-0,50	48,35	48,95	48,35	49,10	2K	5
26/12/2024	0,83%	0,40	48,85	48,90	48,67	48,90	1K	3
23/12/2024	0,94%	0,45	48,45	48,48	48,15	48,48	338	6
20/12/2024	1,91%	0,90	48,00	46,80	46,80	48,00	942	5
19/12/2024	-4,46%	-2,20	47,10	48,78	46,89	48,78	2K	4
18/12/2024	1,82%	0,88	49,30	48,50	48,50	49,30	26K	2
17/12/2024	-1,59%	-0,78	48,42	49,32	48,42	49,32	36K	2
16/12/2024	1,65%	0,80	49,20	49,19	49,19	49,20	5K	2
13/12/2024	0,21%	0,10	48,40	48,55	48,25	48,80	2K	5
12/12/2024	0,42%	0,20	48,30	47,95	47,95	48,60	1K	4
11/12/2024	-2,43%	-1,20	48,10	49,90	48,10	49,90	919	6
10/12/2024	2,71%	1,30	49,30	48,60	48,60	49,45	3K	8
09/12/2024	0,00%	0,00	48,00	47,76	47,55	48,00	1K	5
06/12/2024	0,21%	0,10	48,00	48,10	48,00	48,10	2K	3
05/12/2024	-1,11%	-0,54	47,90	48,20	47,55	48,23	21K	403
04/12/2024	-	-	48,44	48,50	48,35	48,50	829K	4

Date,Open,High,Low,Close,Volume
02-Jul-25,35.72,35.72,35.72,35.72,35
01-Jul-25,35.54,35.99,35.54,35.58,1991
27-Jun-25,34.63,34.63,34.62,34.62,692
26-Jun-25,34.75,34.75,34.75,34.75,34
25-Jun-25,34.55,34.55,34.50,34.50,3484
24-Jun-25,34.85,34.85,34.65,34.80,3995
23-Jun-25,34.26,34.53,34.11,34.53,412
20-Jun-25,34.10,34.25,34.10,34.25,136
18-Jun-25,34.26,34.26,34.10,34.23,2218
17-Jun-25,34.40,34.40,34.20,34.33,1994
16-Jun-25,34.65,34.72,34.65,34.72,242
13-Jun-25,34.92,34.95,34.92,34.95,4574
12-Jun-25,34.97,34.98,34.80,34.98,33166
11-Jun-25,35.96,35.96,35.45,35.45,1915
10-Jun-25,34.65,35.60,34.65,35.60,1952
09-Jun-25,34.26,34.70,34.26,34.62,2028
06-Jun-25,34.45,34.47,34.08,34.08,5210
05-Jun-25,35.22,35.22,33.96,33.96,1101
04-Jun-25,34.55,34.91,34.55,34.87,138
02-Jun-25,34.11,34.69,34.11,34.55,2712
29-May-25,34.65,34.81,34.55,34.75,2292
28-May-25,34.55,34.55,34.55,34.55,276
27-May-25,33.99,34.49,33.99,34.49,720
26-May-25,35.54,35.54,34.09,34.09,887
23-May-25,34.11,34.11,33.56,33.56,2069426
22-May-25,33.70,34.20,33.56,34.18,791904
21-May-25,34.11,34.11,33.94,33.99,3064
20-May-25,34.48,34.96,34.48,34.96,1181
19-May-25,35.28,35.28,34.98,35.02,1440
16-May-25,35.75,35.75,35.72,35.72,180048
15-May-25,35.10,35.74,35.10,35.47,4468
14-May-25,34.82,35.03,34.82,35.03,559
13-May-25,35.02,35.02,34.84,34.91,2405
12-May-25,35.56,36.00,35.55,35.81,358562
09-May-25,34.25,34.25,33.80,34.02,3833
08-May-25,33.71,34.60,33.71,34.56,2166
07-May-25,33.80,33.85,33.71,33.71,1013
06-May-25,33.90,34.00,33.51,33.51,13054
05-May-25,33.78,34.15,33.78,34.00,12069
02-May-25,34.00,34.40,34.00,34.11,14185
30-Apr-25,34.05,34.05,33.45,33.50,15140
29-Apr-25,34.12,34.32,33.93,33.93,175492
28-Apr-25,34.35,34.45,34.27,34.45,1099
25-Apr-25,35.15,35.15,34.57,34.57,796
24-Apr-25,34.97,35.10,34.97,35.10,140
23-Apr-25,35.34,35.34,34.76,34.84,14350
22-Apr-25,35.61,35.61,34.59,34.71,1529
17-Apr-25,35.12,35.25,35.12,35.25,211
16-Apr-25,35.05,35.05,34.30,34.30,16676
15-Apr-25,36.05,36.05,35.53,35.67,571
14-Apr-25,36.00,36.05,36.00,36.05,5472
11-Apr-25,34.98,35.61,34.98,35.61,738
10-Apr-25,35.00,35.66,35.00,35.28,274256
09-Apr-25,35.56,36.00,34.83,36.00,8346
08-Apr-25,35.01,35.70,33.96,33.96,9989
07-Apr-25,36.11,36.11,35.02,35.02,247
04-Apr-25,35.23,36.12,35.23,35.75,5773
03-Apr-25,38.51,38.51,35.23,35.23,258385
02-Apr-25,38.60,39.38,38.60,39.21,1316
01-Apr-25,39.16,39.16,38.60,38.60,2435
31-Mar-25,39.40,39.52,39.00,39.39,2754
28-Mar-25,40.12,40.12,39.85,39.85,3557
26-Mar-25,40.00,40.00,39.84,39.84,19960
25-Mar-25,40.30,40.30,39.20,39.32,16140
24-Mar-25,41.84,41.84,41.65,41.65,4250
21-Mar-25,40.50,41.11,40.50,41.11,1472
20-Mar-25,41.89,41.89,41.57,41.57,5708
19-Mar-25,41.34,41.58,41.34,41.58,912
18-Mar-25,42.15,42.15,42.15,42.15,84
17-Mar-25,42.13,42.13,42.00,42.08,138157
14-Mar-25,41.57,41.81,41.35,41.68,168361
13-Mar-25,42.28,42.28,42.28,42.28,42
12-Mar-25,42.84,42.84,41.89,41.99,28416
11-Mar-25,42.94,42.94,42.45,42.61,9723
10-Mar-25,44.07,44.52,44.07,44.45,13661
07-Mar-25,43.64,44.07,43.49,44.07,6974
06-Mar-25,42.93,43.03,42.77,42.95,704520
05-Mar-25,42.77,43.02,42.77,43.02,727
28-Feb-25,43.63,43.63,43.63,43.63,3272
27-Feb-25,42.75,43.25,42.75,42.99,286074
26-Feb-25,42.56,42.81,42.51,42.66,25981
25-Feb-25,42.06,42.50,42.06,42.50,893284
24-Feb-25,41.85,42.27,41.85,42.06,459065
21-Feb-25,41.75,41.75,41.24,41.60,623
19-Feb-25,40.80,41.32,40.80,41.17,1070
18-Feb-25,40.99,41.34,40.90,41.00,6068
14-Feb-25,41.30,41.88,41.12,41.12,3885
13-Feb-25,39.78,41.88,39.78,41.87,8087
12-Feb-25,41.17,41.40,41.09,41.09,10208
11-Feb-25,41.50,41.50,41.02,41.35,4973
10-Feb-25,40.93,41.28,40.93,41.20,3283
07-Feb-25,40.74,40.99,40.73,40.99,51873
06-Feb-25,40.52,41.04,40.52,40.92,1837697
05-Feb-25,40.72,40.81,40.31,40.78,7997
04-Feb-25,40.43,40.45,39.78,40.11,7034
03-Feb-25,41.40,41.40,40.42,40.44,32064
31-Jan-25,41.76,42.45,41.44,41.44,124391
30-Jan-25,47.36,47.36,40.40,41.92,614703
28-Jan-25,50.05,50.14,49.66,49.66,27223
27-Jan-25,49.95,50.00,49.95,50.00,99
24-Jan-25,49.37,49.37,48.95,48.95,196
23-Jan-25,49.28,49.29,49.23,49.29,2397438
22-Jan-25,49.08,49.36,49.08,49.20,50146
21-Jan-25,49.40,49.87,49.40,49.75,2090
20-Jan-25,49.55,49.72,48.72,48.72,1241
17-Jan-25,49.34,49.55,49.34,49.55,10798
16-Jan-25,48.52,49.28,48.50,49.06,2424648
15-Jan-25,48.00,48.01,48.00,48.01,576
14-Jan-25,47.34,47.67,47.12,47.67,2656
13-Jan-25,46.74,46.74,46.74,46.74,1168
10-Jan-25,47.76,47.76,46.82,46.82,1428
09-Jan-25,47.65,48.54,47.65,48.49,6105
08-Jan-25,48.05,48.45,48.05,48.45,2518
07-Jan-25,47.98,48.25,46.10,47.50,167520
06-Jan-25,48.19,48.19,47.50,47.50,1000
03-Jan-25,47.70,47.93,47.70,47.71,811
02-Jan-25,49.05,49.05,47.39,47.39,1051
30-Dec-24,48.67,48.67,48.67,48.67,973
27-Dec-24,48.95,49.10,48.35,48.35,1895
26-Dec-24,48.90,48.90,48.67,48.85,1217
23-Dec-24,48.48,48.48,48.15,48.45,338
20-Dec-24,46.80,48.00,46.80,48.00,942
19-Dec-24,48.78,48.78,46.89,47.10,1557
18-Dec-24,48.50,49.30,48.50,49.30,25579
17-Dec-24,49.32,49.32,48.42,48.42,35987
16-Dec-24,49.19,49.20,49.19,49.20,5115
13-Dec-24,48.55,48.80,48.25,48.40,1795
12-Dec-24,47.95,48.60,47.95,48.30,1165
11-Dec-24,49.90,49.90,48.10,48.10,919
10-Dec-24,48.60,49.45,48.60,49.30,3396
09-Dec-24,47.76,48.00,47.55,48.00,1006
06-Dec-24,48.10,48.10,48.00,48.00,1968
05-Dec-24,48.20,48.23,47.55,47.90,20739
04-Dec-24,48.50,48.50,48.35,48.44,828759

*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