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
23/01/2026	4,01%	1,38	35,80	36,07	35,80	36,07	682	2
22/01/2026	-4,42%	-1,59	34,42	36,29	34,42	36,43	453	4
21/01/2026	0,81%	0,29	36,01	35,75	35,75	36,01	467	2
20/01/2026	-3,64%	-1,35	35,72	35,89	35,72	35,89	25K	3
19/01/2026	1,39%	0,51	37,07	37,07	37,07	37,07	37	1
16/01/2026	0,00%	0,00	36,56	36,37	36,37	36,56	4K	2
15/01/2026	2,67%	0,95	36,56	36,28	36,28	36,56	701K	11

14/01/2026	-0,70%	-0,25	35,61	35,61	35,61	35,61	178	1
13/01/2026	-1,27%	-0,46	35,86	36,32	35,86	36,32	13K	5
12/01/2026	0,33%	0,12	36,32	36,57	36,08	36,57	356K	11
09/01/2026	0,56%	0,20	36,20	36,31	36,06	36,31	4K	4
08/01/2026	1,47%	0,52	36,00	35,84	35,27	36,39	152K	14
07/01/2026	0,31%	0,11	35,48	35,75	35,33	35,75	17K	8
06/01/2026	2,88%	0,99	35,37	34,37	34,32	35,37	16K	5
05/01/2026	1,87%	0,63	34,38	34,10	34,10	34,47	10K	9
02/01/2026	-1,43%	-0,49	33,75	33,55	33,49	33,93	2K	7
30/12/2025	-1,86%	-0,65	34,24	34,38	34,24	34,47	584	4
29/12/2025	0,09%	0,03	34,89	35,21	34,86	35,21	33K	7
26/12/2025	0,43%	0,15	34,86	35,06	34,68	35,06	556	4
23/12/2025	-1,03%	-0,36	34,71	35,43	34,71	35,43	7K	2
22/12/2025	-0,76%	-0,27	35,07	35,70	35,03	35,70	24K	10
19/12/2025	0,48%	0,17	35,34	35,07	34,66	35,34	243K	9
18/12/2025	0,92%	0,32	35,17	35,00	35,00	35,17	2K	3
17/12/2025	2,50%	0,85	34,85	34,46	34,43	34,85	6K	4
16/12/2025	0,59%	0,20	34,00	34,05	33,98	34,15	14K	6
15/12/2025	-0,29%	-0,10	33,80	33,90	33,80	34,11	29K	9
12/12/2025	-0,70%	-0,24	33,90	34,14	33,90	34,17	760K	8
11/12/2025	0,32%	0,11	34,14	33,95	33,95	34,26	400K	13
10/12/2025	3,12%	1,03	34,03	33,12	33,12	34,03	219K	16
09/12/2025	1,57%	0,51	33,00	33,03	33,00	33,10	145K	6
08/12/2025	0,19%	0,06	32,49	32,39	32,09	32,80	49K	11
05/12/2025	2,63%	0,83	32,43	32,50	32,42	32,58	1M	11
04/12/2025	-2,77%	-0,90	31,60	32,80	31,60	32,80	21K	7
03/12/2025	2,04%	0,65	32,50	31,71	31,71	32,50	21K	11
02/12/2025	-1,18%	-0,38	31,85	31,93	31,85	31,93	637	2
01/12/2025	1,00%	0,32	32,23	31,80	31,80	32,23	46K	5
28/11/2025	0,82%	0,26	31,91	31,95	31,91	32,13	4K	4
27/11/2025	-0,38%	-0,12	31,65	30,49	28,97	31,65	5K	10
26/11/2025	-0,53%	-0,17	31,77	31,94	31,48	31,94	121K	10
25/11/2025	0,41%	0,13	31,94	31,62	31,35	32,15	920	8
24/11/2025	-1,18%	-0,38	31,81	31,56	31,56	31,81	6K	2
21/11/2025	3,27%	1,02	32,19	30,96	30,96	32,19	43K	3
19/11/2025	0,74%	0,23	31,17	31,16	31,15	31,27	235K	8
18/11/2025	-1,31%	-0,41	30,94	31,24	30,94	31,25	1K	6
17/11/2025	2,82%	0,86	31,35	31,23	31,23	31,55	20K	7
14/11/2025	0,00%	0,00	30,49	31,63	30,49	31,64	3M	76
13/11/2025	-3,94%	-1,25	30,49	32,85	30,49	32,85	9K	12
12/11/2025	0,95%	0,30	31,74	31,28	31,28	31,92	2K	4
11/11/2025	1,68%	0,52	31,44	30,96	30,93	31,44	23K	7
10/11/2025	-3,22%	-1,03	30,92	32,27	30,61	32,27	91K	14
07/11/2025	2,44%	0,76	31,95	31,44	31,41	31,95	11K	4
06/11/2025	-0,67%	-0,21	31,19	31,72	30,90	31,72	104K	10
05/11/2025	-0,79%	-0,25	31,40	31,40	31,40	31,40	785	1
04/11/2025	0,48%	0,15	31,65	31,35	31,32	31,65	117K	6
03/11/2025	-3,05%	-0,99	31,50	32,30	31,48	32,30	40K	9
31/10/2025	-0,70%	-0,23	32,49	31,83	31,83	32,49	23K	6
30/10/2025	0,77%	0,25	32,72	32,72	32,58	33,00	206K	11
29/10/2025	0,59%	0,19	32,47	32,25	32,14	32,67	13K	10
28/10/2025	7,89%	2,36	32,28	33,68	32,05	33,75	2M	84
27/10/2025	2,19%	0,64	29,92	29,80	29,67	29,92	9K	13
23/10/2025	-0,31%	-0,09	29,28	29,47	29,27	29,59	36K	7
22/10/2025	-0,61%	-0,18	29,37	29,42	29,37	29,63	83K	9
21/10/2025	1,23%	0,36	29,55	29,49	29,49	29,68	679	3
20/10/2025	0,00%	0,00	29,19	29,49	29,13	29,49	30K	12
17/10/2025	0,27%	0,08	29,19	29,03	28,98	29,26	40K	49
16/10/2025	1,71%	0,49	29,11	28,99	28,99	29,12	27K	33
15/10/2025	-0,14%	-0,04	28,62	28,62	28,62	28,62	9K	1
14/10/2025	1,34%	0,38	28,66	28,56	28,56	28,76	9K	40
13/10/2025	-0,49%	-0,14	28,28	28,65	28,28	28,65	40K	7
10/10/2025	-0,39%	-0,11	28,42	28,66	28,42	28,80	44K	6
09/10/2025	-1,82%	-0,53	28,53	29,06	28,53	29,06	4K	4
08/10/2025	0,48%	0,14	29,06	29,21	28,63	29,21	48K	98
07/10/2025	1,05%	0,30	28,92	28,90	28,90	29,10	25K	11
06/10/2025	-1,07%	-0,31	28,62	29,21	28,59	29,21	34K	20
03/10/2025	0,31%	0,09	28,93	28,67	28,67	29,20	162K	110
02/10/2025	2,82%	0,79	28,84	28,10	28,09	29,01	126K	186
01/10/2025	1,30%	0,36	28,05	27,72	27,69	28,20	8K	9
30/09/2025	-1,42%	-0,40	27,69	28,00	27,51	28,00	33K	48
29/09/2025	0,68%	0,19	28,09	27,74	27,74	28,09	3K	12
26/09/2025	0,58%	0,16	27,90	27,63	27,63	27,90	56K	4
25/09/2025	-0,54%	-0,15	27,74	27,89	27,63	27,89	28K	4
24/09/2025	-3,23%	-0,93	27,89	28,08	27,89	28,08	3K	33
23/09/2025	2,42%	0,68	28,82	28,14	27,81	28,82	17K	23
22/09/2025	0,50%	0,14	28,14	28,00	27,81	28,21	370K	19
19/09/2025	-0,96%	-0,27	28,00	28,50	27,96	28,50	10K	9
18/09/2025	1,51%	0,42	28,27	28,11	27,93	28,27	672	15
17/09/2025	-1,42%	-0,40	27,85	28,41	27,85	28,41	674	9
16/09/2025	0,93%	0,26	28,25	27,99	27,99	28,25	1K	16
15/09/2025	-1,06%	-0,30	27,99	28,30	27,96	28,30	38K	35
12/09/2025	-0,81%	-0,23	28,29	28,41	28,25	28,41	7K	10
11/09/2025	0,49%	0,14	28,52	28,08	27,63	28,52	45K	36
10/09/2025	-0,53%	-0,15	28,38	28,72	28,29	28,77	48K	55
09/09/2025	-0,11%	-0,03	28,53	28,85	28,53	28,85	4K	13
08/09/2025	-0,21%	-0,06	28,56	28,89	28,26	28,89	26K	23
05/09/2025	-0,28%	-0,08	28,62	28,70	28,50	28,86	8K	10
04/09/2025	-1,03%	-0,30	28,70	29,48	28,62	29,48	97K	62
03/09/2025	-0,38%	-0,11	29,00	29,41	28,95	29,41	101K	25
02/09/2025	-3,13%	-0,94	29,11	29,93	29,01	29,93	43K	54
01/09/2025	1,14%	0,34	30,05	30,00	29,25	30,30	359	5
29/08/2025	0,75%	0,22	29,71	29,70	29,64	29,85	40K	8
28/08/2025	-0,87%	-0,26	29,49	29,55	29,31	29,55	321K	30
27/08/2025	0,24%	0,07	29,75	29,96	29,60	29,96	144K	15
26/08/2025	0,20%	0,06	29,68	29,63	29,60	29,74	128K	13
25/08/2025	-1,40%	-0,42	29,62	29,95	29,60	29,95	151K	21
22/08/2025	2,18%	0,64	30,04	29,51	29,50	30,24	164K	21
21/08/2025	-1,21%	-0,36	29,40	29,56	29,40	29,73	977	8
20/08/2025	-0,80%	-0,24	29,76	30,23	29,71	30,23	1K	15
19/08/2025	2,53%	0,74	30,00	30,01	29,82	30,24	14K	24
18/08/2025	-1,15%	-0,34	29,26	29,60	29,22	29,60	45K	14
15/08/2025	-0,67%	-0,20	29,60	29,83	29,60	30,01	955	5
14/08/2025	0,34%	0,10	29,80	29,70	29,35	30,08	52K	16
13/08/2025	0,92%	0,27	29,70	29,67	29,31	29,73	13K	25
12/08/2025	0,10%	0,03	29,43	29,28	29,28	29,68	7K	10
11/08/2025	-0,10%	-0,03	29,40	29,55	29,34	29,55	2K	8
08/08/2025	0,20%	0,06	29,43	29,16	29,02	29,47	144K	24
07/08/2025	-0,61%	-0,18	29,37	29,17	29,17	29,93	49K	9
06/08/2025	-0,30%	-0,09	29,55	29,19	29,19	29,55	534K	11
05/08/2025	1,37%	0,40	29,64	29,54	29,36	29,95	123K	31
04/08/2025	-0,14%	-0,04	29,24	29,48	29,24	29,48	13K	16
01/08/2025	-2,69%	-0,81	29,28	30,01	29,28	30,01	3K	17
31/07/2025	-1,12%	-0,34	30,09	30,80	30,02	30,80	48K	46
30/07/2025	-3,85%	-1,22	30,43	31,80	30,43	31,80	519K	70
29/07/2025	-10,59%	-3,75	31,65	34,64	31,65	34,64	699K	131
28/07/2025	-2,21%	-0,80	35,40	35,94	35,40	35,94	6K	10
25/07/2025	1,23%	0,44	36,20	36,14	36,14	36,20	217	2
24/07/2025	-0,39%	-0,14	35,76	35,76	35,76	35,76	107	1
23/07/2025	2,10%	0,74	35,90	35,68	35,68	35,90	3K	5
22/07/2025	2,54%	0,87	35,16	34,71	34,71	35,16	385	3
18/07/2025	0,00%	0,00	34,29	34,29	34,29	34,29	34	1
17/07/2025	-1,41%	-0,49	34,29	34,29	34,29	34,29	1K	1
16/07/2025	0,29%	0,10	34,78	34,59	34,54	34,78	5K	5
15/07/2025	-0,80%	-0,28	34,68	35,31	34,68	35,31	54K	8
14/07/2025	-0,46%	-0,16	34,96	35,00	34,94	35,10	3K	5
11/07/2025	-	-	35,12	35,39	35,12	35,39	2K	5

Date,Open,High,Low,Close,Volume
23-Jan-26,36.07,36.07,35.80,35.80,682
22-Jan-26,36.29,36.43,34.42,34.42,453
21-Jan-26,35.75,36.01,35.75,36.01,467
20-Jan-26,35.89,35.89,35.72,35.72,24691
19-Jan-26,37.07,37.07,37.07,37.07,37
16-Jan-26,36.37,36.56,36.37,36.56,3673
15-Jan-26,36.28,36.56,36.28,36.56,701322
14-Jan-26,35.61,35.61,35.61,35.61,178
13-Jan-26,36.32,36.32,35.86,35.86,13271
12-Jan-26,36.57,36.57,36.08,36.32,355943
09-Jan-26,36.31,36.31,36.06,36.20,4451
08-Jan-26,35.84,36.39,35.27,36.00,152416
07-Jan-26,35.75,35.75,35.33,35.48,17228
06-Jan-26,34.37,35.37,34.32,35.37,15796
05-Jan-26,34.10,34.47,34.10,34.38,9792
02-Jan-26,33.55,33.93,33.49,33.75,2291
30-Dec-25,34.38,34.47,34.24,34.24,584
29-Dec-25,35.21,35.21,34.86,34.89,32624
26-Dec-25,35.06,35.06,34.68,34.86,556
23-Dec-25,35.43,35.43,34.71,34.71,7083
22-Dec-25,35.70,35.70,35.03,35.07,24011
19-Dec-25,35.07,35.34,34.66,35.34,242839
18-Dec-25,35.00,35.17,35.00,35.17,2451
17-Dec-25,34.46,34.85,34.43,34.85,5559
16-Dec-25,34.05,34.15,33.98,34.00,14476
15-Dec-25,33.90,34.11,33.80,33.80,28647
12-Dec-25,34.14,34.17,33.90,33.90,760094
11-Dec-25,33.95,34.26,33.95,34.14,400007
10-Dec-25,33.12,34.03,33.12,34.03,218555
09-Dec-25,33.03,33.10,33.00,33.00,145121
08-Dec-25,32.39,32.80,32.09,32.49,48511
05-Dec-25,32.50,32.58,32.42,32.43,1093817
04-Dec-25,32.80,32.80,31.60,31.60,20658
03-Dec-25,31.71,32.50,31.71,32.50,21184
02-Dec-25,31.93,31.93,31.85,31.85,637
01-Dec-25,31.80,32.23,31.80,32.23,45874
28-Nov-25,31.95,32.13,31.91,31.91,3527
27-Nov-25,30.49,31.65,28.97,31.65,4999
26-Nov-25,31.94,31.94,31.48,31.77,120716
25-Nov-25,31.62,32.15,31.35,31.94,920
24-Nov-25,31.56,31.81,31.56,31.81,6393
21-Nov-25,30.96,32.19,30.96,32.19,42640
19-Nov-25,31.16,31.27,31.15,31.17,235477
18-Nov-25,31.24,31.25,30.94,30.94,1463
17-Nov-25,31.23,31.55,31.23,31.35,20435
14-Nov-25,31.63,31.64,30.49,30.49,2527717
13-Nov-25,32.85,32.85,30.49,30.49,9014
12-Nov-25,31.28,31.92,31.28,31.74,1647
11-Nov-25,30.96,31.44,30.93,31.44,23195
10-Nov-25,32.27,32.27,30.61,30.92,91192
07-Nov-25,31.44,31.95,31.41,31.95,11018
06-Nov-25,31.72,31.72,30.90,31.19,104254
05-Nov-25,31.40,31.40,31.40,31.40,785
04-Nov-25,31.35,31.65,31.32,31.65,116582
03-Nov-25,32.30,32.30,31.48,31.50,39526
31-Oct-25,31.83,32.49,31.83,32.49,23236
30-Oct-25,32.72,33.00,32.58,32.72,206028
29-Oct-25,32.25,32.67,32.14,32.47,13115
28-Oct-25,33.68,33.75,32.05,32.28,1944742
27-Oct-25,29.80,29.92,29.67,29.92,9431
23-Oct-25,29.47,29.59,29.27,29.28,36447
22-Oct-25,29.42,29.63,29.37,29.37,83040
21-Oct-25,29.49,29.68,29.49,29.55,679
20-Oct-25,29.49,29.49,29.13,29.19,29777
17-Oct-25,29.03,29.26,28.98,29.19,39797
16-Oct-25,28.99,29.12,28.99,29.11,26999
15-Oct-25,28.62,28.62,28.62,28.62,8586
14-Oct-25,28.56,28.76,28.56,28.66,9184
13-Oct-25,28.65,28.65,28.28,28.28,40136
10-Oct-25,28.66,28.80,28.42,28.42,43869
09-Oct-25,29.06,29.06,28.53,28.53,4487
08-Oct-25,29.21,29.21,28.63,29.06,47618
07-Oct-25,28.90,29.10,28.90,28.92,25490
06-Oct-25,29.21,29.21,28.59,28.62,34029
03-Oct-25,28.67,29.20,28.67,28.93,162267
02-Oct-25,28.10,29.01,28.09,28.84,126275
01-Oct-25,27.72,28.20,27.69,28.05,7739
30-Sep-25,28.00,28.00,27.51,27.69,33422
29-Sep-25,27.74,28.09,27.74,28.09,3221
26-Sep-25,27.63,27.90,27.63,27.90,55862
25-Sep-25,27.89,27.89,27.63,27.74,28406
24-Sep-25,28.08,28.08,27.89,27.89,2792
23-Sep-25,28.14,28.82,27.81,28.82,17135
22-Sep-25,28.00,28.21,27.81,28.14,369676
19-Sep-25,28.50,28.50,27.96,28.00,10257
18-Sep-25,28.11,28.27,27.93,28.27,672
17-Sep-25,28.41,28.41,27.85,27.85,674
16-Sep-25,27.99,28.25,27.99,28.25,1039
15-Sep-25,28.30,28.30,27.96,27.99,38070
12-Sep-25,28.41,28.41,28.25,28.29,7394
11-Sep-25,28.08,28.52,27.63,28.52,44711
10-Sep-25,28.72,28.77,28.29,28.38,48059
09-Sep-25,28.85,28.85,28.53,28.53,4005
08-Sep-25,28.89,28.89,28.26,28.56,26397
05-Sep-25,28.70,28.86,28.50,28.62,7958
04-Sep-25,29.48,29.48,28.62,28.70,96888
03-Sep-25,29.41,29.41,28.95,29.00,100802
02-Sep-25,29.93,29.93,29.01,29.11,43325
01-Sep-25,30.00,30.30,29.25,30.05,359
29-Aug-25,29.70,29.85,29.64,29.71,39520
28-Aug-25,29.55,29.55,29.31,29.49,320624
27-Aug-25,29.96,29.96,29.60,29.75,144053
26-Aug-25,29.63,29.74,29.60,29.68,127801
25-Aug-25,29.95,29.95,29.60,29.62,150824
22-Aug-25,29.51,30.24,29.50,30.04,164194
21-Aug-25,29.56,29.73,29.40,29.40,977
20-Aug-25,30.23,30.23,29.71,29.76,1432
19-Aug-25,30.01,30.24,29.82,30.00,13733
18-Aug-25,29.60,29.60,29.22,29.26,45374
15-Aug-25,29.83,30.01,29.60,29.60,955
14-Aug-25,29.70,30.08,29.35,29.80,51500
13-Aug-25,29.67,29.73,29.31,29.70,12513
12-Aug-25,29.28,29.68,29.28,29.43,6738
11-Aug-25,29.55,29.55,29.34,29.40,1587
08-Aug-25,29.16,29.47,29.02,29.43,143782
07-Aug-25,29.17,29.93,29.17,29.37,48674
06-Aug-25,29.19,29.55,29.19,29.55,534342
05-Aug-25,29.54,29.95,29.36,29.64,122970
04-Aug-25,29.48,29.48,29.24,29.24,12906
01-Aug-25,30.01,30.01,29.28,29.28,3371
31-Jul-25,30.80,30.80,30.02,30.09,48047
30-Jul-25,31.80,31.80,30.43,30.43,518669
29-Jul-25,34.64,34.64,31.65,31.65,699418
28-Jul-25,35.94,35.94,35.40,35.40,5542
25-Jul-25,36.14,36.20,36.14,36.20,217
24-Jul-25,35.76,35.76,35.76,35.76,107
23-Jul-25,35.68,35.90,35.68,35.90,3155
22-Jul-25,34.71,35.16,34.71,35.16,385
18-Jul-25,34.29,34.29,34.29,34.29,34
17-Jul-25,34.29,34.29,34.29,34.29,1371
16-Jul-25,34.59,34.78,34.54,34.78,5444
15-Jul-25,35.31,35.31,34.68,34.68,53672
14-Jul-25,35.00,35.10,34.94,34.96,2910
11-Jul-25,35.39,35.39,35.12,35.12,1589

*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