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
21/01/2022	-1,56%	-1,09	68,91	68,12	68,12	68,94	6K	10
20/01/2022	0,29%	0,20	70,00	70,00	70,00	70,00	70	1
19/01/2022	-1,95%	-1,39	69,80	70,70	69,80	70,71	461K	14
18/01/2022	0,28%	0,20	71,19	70,99	70,99	71,39	577K	6
17/01/2022	0,13%	0,09	70,99	70,45	70,45	71,69	10K	21
14/01/2022	-3,08%	-2,25	70,90	73,65	70,90	73,65	1M	9
13/01/2022	-0,67%	-0,49	73,15	73,22	73,15	73,22	1M	3
12/01/2022	0,15%	0,11	73,64	74,10	73,64	74,10	147	2
11/01/2022	-1,80%	-1,35	73,53	74,80	73,39	78,00	118K	25
10/01/2022	-2,25%	-1,72	74,88	77,00	74,40	77,00	99K	1.252
07/01/2022	-0,39%	-0,30	76,60	76,90	76,56	77,10	37K	17

06/01/2022	-0,04%	-0,03	76,90	76,93	76,39	77,12	6K	9
05/01/2022	-0,10%	-0,08	76,93	77,50	76,27	77,50	446K	26
04/01/2022	2,91%	2,18	77,01	76,65	76,48	77,33	329K	15
03/01/2022	1,03%	0,76	74,83	74,90	74,69	76,20	10K	6
30/12/2021	-3,53%	-2,71	74,07	76,05	73,95	76,05	1M	193
29/12/2021	1,53%	1,16	76,78	76,20	75,92	76,78	107K	56
28/12/2021	-0,21%	-0,16	75,62	78,00	75,47	78,00	17K	15
27/12/2021	0,42%	0,32	75,78	75,60	75,35	75,78	18K	15
23/12/2021	2,17%	1,60	75,46	75,77	75,46	75,77	1M	3
22/12/2021	-0,55%	-0,41	73,86	75,06	73,86	75,06	622K	3
21/12/2021	2,41%	1,75	74,27	73,34	73,34	74,27	17K	9
20/12/2021	-1,45%	-1,07	72,52	72,82	72,50	72,82	6K	5
17/12/2021	-1,34%	-1,00	73,59	73,73	73,59	73,73	2K	4
16/12/2021	1,10%	0,81	74,59	73,65	73,65	74,91	46K	6
15/12/2021	1,85%	1,34	73,78	73,50	73,50	73,94	516	4
14/12/2021	-0,84%	-0,61	72,44	73,05	72,44	73,05	3K	4
13/12/2021	-0,25%	-0,18	73,05	73,23	72,67	74,25	1M	112
10/12/2021	1,65%	1,19	73,23	71,82	71,82	73,23	195K	2
09/12/2021	1,78%	1,26	72,04	70,80	70,80	72,04	6K	7
08/12/2021	-2,09%	-1,51	70,78	73,16	70,78	73,16	2K	4
07/12/2021	0,74%	0,53	72,29	71,12	71,12	72,29	5K	9
06/12/2021	0,57%	0,41	71,76	71,35	71,35	72,49	8K	12
03/12/2021	1,06%	0,75	71,35	70,60	70,60	71,68	7K	8
02/12/2021	1,44%	1,00	70,60	69,01	68,46	70,60	28K	12
01/12/2021	-0,91%	-0,64	69,60	70,31	69,60	70,31	1K	5
30/11/2021	-2,44%	-1,76	70,24	71,82	70,24	71,82	21K	38
29/11/2021	0,56%	0,40	72,00	71,42	71,12	72,00	294K	4
26/11/2021	-2,39%	-1,75	71,60	72,33	71,46	72,33	2K	4
25/11/2021	-1,01%	-0,75	73,35	73,25	73,25	73,61	29K	11
24/11/2021	-0,24%	-0,18	74,10	74,28	74,10	74,28	1K	2
23/11/2021	1,49%	1,09	74,28	74,40	74,28	74,91	23K	10
22/11/2021	0,34%	0,25	73,19	72,94	72,83	73,19	8K	10
19/11/2021	1,45%	1,04	72,94	72,96	72,10	72,97	1K	4
18/11/2021	0,33%	0,24	71,90	71,12	71,00	71,90	153K	12
17/11/2021	-1,80%	-1,31	71,66	72,90	71,66	73,10	150K	19
16/11/2021	0,08%	0,06	72,97	71,96	71,92	73,14	2K	5
12/11/2021	1,25%	0,90	72,91	71,54	71,54	72,91	62K	13
11/11/2021	0,32%	0,23	72,01	72,23	72,01	72,60	699K	9
09/11/2021	-0,58%	-0,42	71,78	71,65	71,48	71,78	2M	3
08/11/2021	0,84%	0,60	72,20	71,60	71,60	72,61	22K	5
05/11/2021	-2,48%	-1,82	71,60	73,42	71,60	73,42	4K	11
04/11/2021	-0,11%	-0,08	73,42	74,55	73,42	74,55	37K	4
03/11/2021	-1,29%	-0,96	73,50	73,90	73,50	74,50	17K	9
01/11/2021	-1,12%	-0,84	74,46	75,30	74,37	75,30	52K	18
29/10/2021	1,01%	0,75	75,30	74,55	74,55	75,89	321K	110
28/10/2021	1,13%	0,83	74,55	75,01	74,47	75,01	12K	8
27/10/2021	-3,51%	-2,68	73,72	76,27	73,62	76,27	599K	14
26/10/2021	8,25%	5,82	76,40	76,08	75,77	76,65	399K	15
25/10/2021	-1,64%	-1,18	70,58	71,82	70,40	71,91	19K	12
22/10/2021	1,82%	1,28	71,76	72,58	71,76	72,58	7K	8
21/10/2021	4,20%	2,84	70,48	69,00	69,00	70,70	10K	8
20/10/2021	-0,43%	-0,29	67,64	68,00	67,59	68,00	268K	5
19/10/2021	1,97%	1,31	67,93	67,19	67,19	67,96	858K	65
18/10/2021	0,66%	0,44	66,62	67,10	66,62	67,26	48K	12
15/10/2021	-0,73%	-0,49	66,18	66,16	65,56	66,18	10K	11
14/10/2021	5,07%	3,22	66,67	64,60	64,50	66,67	65K	18
13/10/2021	0,63%	0,40	63,45	62,60	62,60	63,89	1M	10
11/10/2021	-1,81%	-1,16	63,05	63,36	62,97	63,41	4K	5
08/10/2021	2,88%	1,80	64,21	63,01	62,88	64,21	2M	7
07/10/2021	0,99%	0,61	62,41	62,50	62,32	63,29	21K	174
06/10/2021	0,10%	0,06	61,80	61,20	61,20	61,80	7K	4
05/10/2021	1,97%	1,19	61,74	63,07	61,20	63,07	67K	8
04/10/2021	-0,92%	-0,56	60,55	61,30	60,51	61,43	21K	5
01/10/2021	-3,82%	-2,43	61,11	61,00	60,19	61,11	45K	11
30/09/2021	0,78%	0,49	63,54	63,54	63,54	63,54	540K	2
29/09/2021	-0,58%	-0,37	63,05	62,65	62,65	63,09	7K	41
28/09/2021	0,68%	0,43	63,42	63,22	63,22	63,70	484K	5
27/09/2021	-0,21%	-0,13	62,99	62,85	62,85	62,99	13K	3
24/09/2021	1,58%	0,98	63,12	62,27	62,20	63,16	42K	107
23/09/2021	1,07%	0,66	62,14	61,85	61,85	62,14	5K	2
22/09/2021	-2,07%	-1,30	61,48	61,53	61,48	61,71	5K	7
21/09/2021	0,10%	0,06	62,78	62,27	62,27	62,78	270K	4
20/09/2021	-0,74%	-0,47	62,72	62,72	62,72	62,72	62	1
17/09/2021	0,37%	0,23	63,19	63,99	63,19	64,76	12K	50
16/09/2021	-0,88%	-0,56	62,96	63,52	62,96	63,65	8K	5
15/09/2021	0,94%	0,59	63,52	63,04	62,76	63,68	474K	9
14/09/2021	-0,85%	-0,54	62,93	63,55	62,65	63,69	411K	13
13/09/2021	1,91%	1,19	63,47	63,03	63,03	63,47	381K	6
10/09/2021	-0,57%	-0,36	62,28	62,18	62,14	62,28	36K	3
09/09/2021	-2,55%	-1,64	62,64	63,81	62,64	63,81	1K	8
08/09/2021	-0,17%	-0,11	64,28	63,98	63,97	64,30	330K	7
06/09/2021	0,53%	0,34	64,39	64,60	64,39	64,60	1K	4
03/09/2021	-0,11%	-0,07	64,05	63,31	63,31	64,32	1M	93
02/09/2021	0,94%	0,60	64,12	64,13	63,83	64,13	50K	23
01/09/2021	0,76%	0,48	63,52	63,05	62,89	63,70	17K	8
30/08/2021	0,59%	0,37	63,04	63,00	62,98	63,44	38K	105
27/08/2021	-1,18%	-0,75	62,67	62,92	62,64	63,05	836K	126
26/08/2021	0,75%	0,47	63,42	63,20	63,16	63,42	148K	8
25/08/2021	-0,96%	-0,61	62,95	63,01	62,95	63,06	3M	7
24/08/2021	-2,31%	-1,50	63,56	63,62	63,56	63,62	51K	2
23/08/2021	-0,09%	-0,06	65,06	65,12	65,06	65,30	14K	5
20/08/2021	-1,97%	-1,31	65,12	66,54	64,88	66,54	2M	13
19/08/2021	1,13%	0,74	66,43	65,52	65,52	66,56	20K	21
18/08/2021	1,03%	0,67	65,69	65,33	65,33	65,91	54K	8
17/08/2021	0,00%	0,00	65,02	65,02	65,02	65,02	2K	1
16/08/2021	2,15%	1,37	65,02	63,36	63,36	65,02	167K	19
13/08/2021	-0,08%	-0,05	63,65	63,48	63,39	63,83	24K	52
12/08/2021	1,53%	0,96	63,70	63,30	63,01	63,70	40K	12
11/08/2021	1,21%	0,75	62,74	62,19	62,19	62,75	27K	8
10/08/2021	-1,05%	-0,66	61,99	62,51	61,99	62,64	668K	7
09/08/2021	-0,25%	-0,16	62,65	63,29	62,40	63,39	9K	8
06/08/2021	1,06%	0,66	62,81	63,00	62,81	63,35	30K	7
05/08/2021	0,21%	0,13	62,15	61,99	61,99	62,15	2K	3
04/08/2021	-1,73%	-1,09	62,02	62,53	62,02	62,84	431K	29
03/08/2021	1,84%	1,14	63,11	62,83	62,83	63,32	3K	6
02/08/2021	-0,72%	-0,45	61,97	61,94	61,71	62,04	4K	14
30/07/2021	2,29%	1,40	62,42	60,50	60,50	62,42	2K	3
29/07/2021	-0,89%	-0,55	61,02	61,39	60,84	61,39	2K	6
28/07/2021	-2,61%	-1,65	61,57	63,22	61,47	63,22	776K	21
27/07/2021	-7,00%	-4,76	63,22	67,95	61,63	67,95	621K	41
26/07/2021	-1,69%	-1,17	67,98	69,56	67,98	69,56	260K	7
23/07/2021	-0,33%	-0,23	69,15	68,52	68,52	69,15	74K	4
22/07/2021	0,57%	0,39	69,38	69,24	69,24	69,38	524K	5
21/07/2021	-1,79%	-1,26	68,99	70,25	68,99	70,40	340K	11
20/07/2021	0,00%	0,00	70,25	70,04	69,34	70,25	5K	8
19/07/2021	3,97%	2,68	70,25	67,10	67,10	70,25	251K	8
16/07/2021	-0,82%	-0,56	67,57	70,00	67,34	70,00	1M	5
15/07/2021	1,37%	0,92	68,13	67,21	67,00	68,32	40K	8
14/07/2021	-2,04%	-1,40	67,21	67,64	66,79	67,65	629K	27
13/07/2021	-0,49%	-0,34	68,61	69,32	68,36	69,32	23K	22
12/07/2021	-0,71%	-0,49	68,95	69,44	68,79	70,13	629K	120
08/07/2021	-2,27%	-1,61	69,44	69,65	69,36	70,05	2M	15
07/07/2021	-	-	71,05	68,80	68,80	71,05	23K	17

Date,Open,High,Low,Close,Volume
21-Jan-22,68.12,68.94,68.12,68.91,5705
20-Jan-22,70.00,70.00,70.00,70.00,70
19-Jan-22,70.70,70.71,69.80,69.80,461467
18-Jan-22,70.99,71.39,70.99,71.19,577033
17-Jan-22,70.45,71.69,70.45,70.99,10333
14-Jan-22,73.65,73.65,70.90,70.90,1121926
13-Jan-22,73.22,73.22,73.15,73.15,1058757
12-Jan-22,74.10,74.10,73.64,73.64,147
11-Jan-22,74.80,78.00,73.39,73.53,117636
10-Jan-22,77.00,77.00,74.40,74.88,98977
07-Jan-22,76.90,77.10,76.56,76.60,37210
06-Jan-22,76.93,77.12,76.39,76.90,6139
05-Jan-22,77.50,77.50,76.27,76.93,445637
04-Jan-22,76.65,77.33,76.48,77.01,329296
03-Jan-22,74.90,76.20,74.69,74.83,9597
30-Dec-21,76.05,76.05,73.95,74.07,1436800
29-Dec-21,76.20,76.78,75.92,76.78,106772
28-Dec-21,78.00,78.00,75.47,75.62,16995
27-Dec-21,75.60,75.78,75.35,75.78,18191
23-Dec-21,75.77,75.77,75.46,75.46,1126540
22-Dec-21,75.06,75.06,73.86,73.86,621999
21-Dec-21,73.34,74.27,73.34,74.27,16520
20-Dec-21,72.82,72.82,72.50,72.52,5516
17-Dec-21,73.73,73.73,73.59,73.59,2135
16-Dec-21,73.65,74.91,73.65,74.59,45976
15-Dec-21,73.50,73.94,73.50,73.78,516
14-Dec-21,73.05,73.05,72.44,72.44,2686
13-Dec-21,73.23,74.25,72.67,73.05,1375222
10-Dec-21,71.82,73.23,71.82,73.23,194863
09-Dec-21,70.80,72.04,70.80,72.04,6015
08-Dec-21,73.16,73.16,70.78,70.78,1663
07-Dec-21,71.12,72.29,71.12,72.29,5386
06-Dec-21,71.35,72.49,71.35,71.76,8418
03-Dec-21,70.60,71.68,70.60,71.35,6854
02-Dec-21,69.01,70.60,68.46,70.60,28013
01-Dec-21,70.31,70.31,69.60,69.60,1256
30-Nov-21,71.82,71.82,70.24,70.24,20650
29-Nov-21,71.42,72.00,71.12,72.00,293796
26-Nov-21,72.33,72.33,71.46,71.60,1586
25-Nov-21,73.25,73.61,73.25,73.35,28732
24-Nov-21,74.28,74.28,74.10,74.10,1410
23-Nov-21,74.40,74.91,74.28,74.28,23441
22-Nov-21,72.94,73.19,72.83,73.19,8024
19-Nov-21,72.96,72.97,72.10,72.94,1383
18-Nov-21,71.12,71.90,71.00,71.90,152911
17-Nov-21,72.90,73.10,71.66,71.66,149615
16-Nov-21,71.96,73.14,71.92,72.97,2169
12-Nov-21,71.54,72.91,71.54,72.91,62020
11-Nov-21,72.23,72.60,72.01,72.01,699307
09-Nov-21,71.65,71.78,71.48,71.78,1804265
08-Nov-21,71.60,72.61,71.60,72.20,22116
05-Nov-21,73.42,73.42,71.60,71.60,4343
04-Nov-21,74.55,74.55,73.42,73.42,37465
03-Nov-21,73.90,74.50,73.50,73.50,17278
01-Nov-21,75.30,75.30,74.37,74.46,51908
29-Oct-21,74.55,75.89,74.55,75.30,320560
28-Oct-21,75.01,75.01,74.47,74.55,11501
27-Oct-21,76.27,76.27,73.62,73.72,599260
26-Oct-21,76.08,76.65,75.77,76.40,398938
25-Oct-21,71.82,71.91,70.40,70.58,18988
22-Oct-21,72.58,72.58,71.76,71.76,6729
21-Oct-21,69.00,70.70,69.00,70.48,9612
20-Oct-21,68.00,68.00,67.59,67.64,267677
19-Oct-21,67.19,67.96,67.19,67.93,858406
18-Oct-21,67.10,67.26,66.62,66.62,48028
15-Oct-21,66.16,66.18,65.56,66.18,10264
14-Oct-21,64.60,66.67,64.50,66.67,64853
13-Oct-21,62.60,63.89,62.60,63.45,1463290
11-Oct-21,63.36,63.41,62.97,63.05,3533
08-Oct-21,63.01,64.21,62.88,64.21,1825164
07-Oct-21,62.50,63.29,62.32,62.41,20545
06-Oct-21,61.20,61.80,61.20,61.80,7462
05-Oct-21,63.07,63.07,61.20,61.74,66824
04-Oct-21,61.30,61.43,60.51,60.55,20888
01-Oct-21,61.00,61.11,60.19,61.11,45325
30-Sep-21,63.54,63.54,63.54,63.54,540090
29-Sep-21,62.65,63.09,62.65,63.05,6907
28-Sep-21,63.22,63.70,63.22,63.42,484172
27-Sep-21,62.85,62.99,62.85,62.99,13388
24-Sep-21,62.27,63.16,62.20,63.12,41967
23-Sep-21,61.85,62.14,61.85,62.14,5010
22-Sep-21,61.53,61.71,61.48,61.48,5107
21-Sep-21,62.27,62.78,62.27,62.78,270120
20-Sep-21,62.72,62.72,62.72,62.72,62
17-Sep-21,63.99,64.76,63.19,63.19,11967
16-Sep-21,63.52,63.65,62.96,62.96,7932
15-Sep-21,63.04,63.68,62.76,63.52,473699
14-Sep-21,63.55,63.69,62.65,62.93,410748
13-Sep-21,63.03,63.47,63.03,63.47,381466
10-Sep-21,62.18,62.28,62.14,62.28,36291
09-Sep-21,63.81,63.81,62.64,62.64,1450
08-Sep-21,63.98,64.30,63.97,64.28,330178
06-Sep-21,64.60,64.60,64.39,64.39,1160
03-Sep-21,63.31,64.32,63.31,64.05,1164292
02-Sep-21,64.13,64.13,63.83,64.12,50391
01-Sep-21,63.05,63.70,62.89,63.52,17484
30-Aug-21,63.00,63.44,62.98,63.04,38472
27-Aug-21,62.92,63.05,62.64,62.67,835703
26-Aug-21,63.20,63.42,63.16,63.42,147827
25-Aug-21,63.01,63.06,62.95,62.95,3104385
24-Aug-21,63.62,63.62,63.56,63.56,50959
23-Aug-21,65.12,65.30,65.06,65.06,13905
20-Aug-21,66.54,66.54,64.88,65.12,1966845
19-Aug-21,65.52,66.56,65.52,66.43,20482
18-Aug-21,65.33,65.91,65.33,65.69,54069
17-Aug-21,65.02,65.02,65.02,65.02,2080
16-Aug-21,63.36,65.02,63.36,65.02,166803
13-Aug-21,63.48,63.83,63.39,63.65,24240
12-Aug-21,63.30,63.70,63.01,63.70,39793
11-Aug-21,62.19,62.75,62.19,62.74,26525
10-Aug-21,62.51,62.64,61.99,61.99,668428
09-Aug-21,63.29,63.39,62.40,62.65,9077
06-Aug-21,63.00,63.35,62.81,62.81,29693
05-Aug-21,61.99,62.15,61.99,62.15,2418
04-Aug-21,62.53,62.84,62.02,62.02,430550
03-Aug-21,62.83,63.32,62.83,63.11,2771
02-Aug-21,61.94,62.04,61.71,61.97,4084
30-Jul-21,60.50,62.42,60.50,62.42,2055
29-Jul-21,61.39,61.39,60.84,61.02,2133
28-Jul-21,63.22,63.22,61.47,61.57,776194
27-Jul-21,67.95,67.95,61.63,63.22,620601
26-Jul-21,69.56,69.56,67.98,67.98,259908
23-Jul-21,68.52,69.15,68.52,69.15,73643
22-Jul-21,69.24,69.38,69.24,69.38,524214
21-Jul-21,70.25,70.40,68.99,68.99,340393
20-Jul-21,70.04,70.25,69.34,70.25,4587
19-Jul-21,67.10,70.25,67.10,70.25,250512
16-Jul-21,70.00,70.00,67.34,67.57,1215021
15-Jul-21,67.21,68.32,67.00,68.13,40005
14-Jul-21,67.64,67.65,66.79,67.21,629301
13-Jul-21,69.32,69.32,68.36,68.61,23431
12-Jul-21,69.44,70.13,68.79,68.95,628693
08-Jul-21,69.65,70.05,69.36,69.44,1908560
07-Jul-21,68.80,71.05,68.80,71.05,22986

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UPSS34

cotações, gráficos e mais...