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
13/02/2020	0,63%	0,72	115,33	115,33	115,33	115,33	265K	1
12/02/2020	0,37%	0,42	114,61	114,61	114,61	114,61	1M	1
11/02/2020	2,56%	2,85	114,19	113,57	113,57	114,19	512K	2
10/02/2020	-1,77%	-2,01	111,34	111,34	111,34	111,34	557K	1
07/02/2020	-0,98%	-1,12	113,35	113,35	113,35	113,35	91K	1

06/02/2020	1,84%	2,07	114,47	114,47	114,47	114,47	57K	1
05/02/2020	2,59%	2,84	112,40	112,40	112,40	112,40	22K	1
03/02/2020	-9,66%	-11,71	109,56	108,80	108,80	109,56	185K	3
28/01/2020	0,41%	0,49	121,27	121,31	121,27	121,31	121K	2
23/01/2020	-2,61%	-3,24	120,78	120,78	120,78	120,78	24K	1
22/01/2020	0,32%	0,40	124,02	124,02	124,02	124,02	50K	1
21/01/2020	0,45%	0,55	123,62	123,62	123,62	123,62	25K	1
17/01/2020	1,36%	1,65	123,07	123,07	123,07	123,07	37K	1
13/01/2020	1,85%	2,21	121,42	121,55	121,42	121,55	328K	2
10/01/2020	-0,23%	-0,28	119,21	119,02	119,02	119,21	417K	2
09/01/2020	0,32%	0,38	119,49	119,49	119,49	119,49	1M	1
08/01/2020	1,20%	1,41	119,11	119,30	119,11	119,30	274K	2
06/01/2020	0,43%	0,50	117,70	117,20	117,20	117,70	164K	2
03/01/2020	-2,31%	-2,77	117,20	117,20	117,20	117,20	129K	1
30/12/2019	-0,82%	-0,99	119,97	119,97	119,97	119,97	132K	1
27/12/2019	-0,75%	-0,91	120,96	120,98	120,96	120,98	230K	2
23/12/2019	1,41%	1,70	121,87	121,87	121,87	121,87	61K	1
19/12/2019	-0,14%	-0,17	120,17	120,17	120,17	120,17	12K	1
18/12/2019	-0,88%	-1,07	120,34	120,34	120,34	120,34	36K	1
17/12/2019	0,26%	0,31	121,41	121,41	121,41	121,41	182K	1
16/12/2019	1,76%	2,10	121,10	121,10	121,10	121,10	85K	1
12/12/2019	-0,98%	-1,18	119,00	119,00	119,00	119,00	83K	1
11/12/2019	-1,63%	-1,99	120,18	120,18	120,18	120,18	96K	1
09/12/2019	-1,13%	-1,40	122,17	122,17	122,17	122,17	171K	1
04/12/2019	0,37%	0,46	123,57	123,57	123,57	123,57	99K	2
03/12/2019	-3,82%	-4,89	123,11	123,35	123,11	123,35	308K	2

27/11/2019	1,70%	2,14	128,00	128,00	128,00	128,00	51K	2
22/11/2019	0,93%	1,16	125,86	125,86	125,86	125,86	138K	1
21/11/2019	-3,80%	-4,92	124,70	124,70	124,70	124,70	50K	1
18/11/2019	1,36%	1,74	129,62	129,62	129,62	129,62	493K	2
11/11/2019	4,82%	5,88	127,88	127,88	127,88	127,88	38K	1
04/11/2019	4,23%	4,95	122,00	122,00	122,00	122,00	98K	1
30/10/2019	2,14%	2,45	117,05	117,05	117,05	117,05	164K	1
24/10/2019	-2,99%	-3,53	114,60	114,60	114,60	114,60	11K	1
23/10/2019	1,25%	1,46	118,13	118,13	118,13	118,13	142K	1
22/10/2019	-4,57%	-5,59	116,67	116,67	116,67	116,67	315K	1
17/10/2019	1,31%	1,58	122,26	122,26	122,26	122,26	98K	1
15/10/2019	3,33%	3,89	120,68	120,68	120,68	120,68	121K	1
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	-	-	121,75	121,75	121,75	121,75	61K	1

Date,Open,High,Low,Close,Volume
13-Feb-20,115.33,115.33,115.33,115.33,265259
12-Feb-20,114.61,114.61,114.61,114.61,1031490
11-Feb-20,113.57,114.19,113.57,114.19,512367
10-Feb-20,111.34,111.34,111.34,111.34,556700
07-Feb-20,113.35,113.35,113.35,113.35,90680
06-Feb-20,114.47,114.47,114.47,114.47,57235
05-Feb-20,112.40,112.40,112.40,112.40,22480
03-Feb-20,108.80,109.56,108.80,109.56,185036
28-Jan-20,121.31,121.31,121.27,121.27,121298
23-Jan-20,120.78,120.78,120.78,120.78,24156
22-Jan-20,124.02,124.02,124.02,124.02,49608
21-Jan-20,123.62,123.62,123.62,123.62,24724
17-Jan-20,123.07,123.07,123.07,123.07,36921
13-Jan-20,121.55,121.55,121.42,121.42,328146
10-Jan-20,119.02,119.21,119.02,119.21,416665
09-Jan-20,119.49,119.49,119.49,119.49,1111257
08-Jan-20,119.30,119.30,119.11,119.11,274124
06-Jan-20,117.20,117.70,117.20,117.70,164180
03-Jan-20,117.20,117.20,117.20,117.20,128920
30-Dec-19,119.97,119.97,119.97,119.97,131967
27-Dec-19,120.98,120.98,120.96,120.96,229858
23-Dec-19,121.87,121.87,121.87,121.87,60935
19-Dec-19,120.17,120.17,120.17,120.17,12017
18-Dec-19,120.34,120.34,120.34,120.34,36102
17-Dec-19,121.41,121.41,121.41,121.41,182115
16-Dec-19,121.10,121.10,121.10,121.10,84770
12-Dec-19,119.00,119.00,119.00,119.00,83300
11-Dec-19,120.18,120.18,120.18,120.18,96144
09-Dec-19,122.17,122.17,122.17,122.17,171038
04-Dec-19,123.57,123.57,123.57,123.57,98856
03-Dec-19,123.35,123.35,123.11,123.11,308159
27-Nov-19,128.00,128.00,128.00,128.00,51200
22-Nov-19,125.86,125.86,125.86,125.86,138446
21-Nov-19,124.70,124.70,124.70,124.70,49880
18-Nov-19,129.62,129.62,129.62,129.62,492556
11-Nov-19,127.88,127.88,127.88,127.88,38364
04-Nov-19,122.00,122.00,122.00,122.00,97600
30-Oct-19,117.05,117.05,117.05,117.05,163870
24-Oct-19,114.60,114.60,114.60,114.60,11460
23-Oct-19,118.13,118.13,118.13,118.13,141756
22-Oct-19,116.67,116.67,116.67,116.67,315009
17-Oct-19,122.26,122.26,122.26,122.26,97808
15-Oct-19,120.68,120.68,120.68,120.68,120680
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UPSS34