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
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	2,97%	2,05	71,05	68,80	68,80	71,05	23K	17
06/07/2021	1,94%	1,31	69,00	67,69	67,69	69,00	703K	13
05/07/2021	0,88%	0,59	67,69	67,10	67,10	67,69	8K	4
02/07/2021	1,24%	0,82	67,10	66,28	65,90	67,35	573K	23
01/07/2021	2,00%	1,30	66,28	65,16	65,16	66,28	33K	101
30/06/2021	1,07%	0,69	64,98	64,59	64,59	64,98	12K	9
29/06/2021	1,37%	0,87	64,29	63,43	63,43	64,32	1M	5
28/06/2021	-0,19%	-0,12	63,42	63,30	63,30	63,42	101K	4
25/06/2021	0,19%	0,12	63,54	63,42	63,42	63,54	444	3
24/06/2021	0,11%	0,07	63,42	63,35	63,12	63,48	4K	6
23/06/2021	-0,52%	-0,33	63,35	63,68	63,18	63,68	14K	3
22/06/2021	-0,53%	-0,34	63,68	64,08	63,60	64,44	1M	93
21/06/2021	2,19%	1,37	64,02	62,65	62,65	64,38	10K	7
18/06/2021	0,98%	0,61	62,65	61,68	61,68	62,73	75K	7
17/06/2021	-0,86%	-0,54	62,04	62,34	62,04	62,40	296K	4
16/06/2021	-2,16%	-1,38	62,58	62,94	62,58	62,94	125	2
15/06/2021	0,95%	0,60	63,96	64,20	63,73	64,61	196K	15
14/06/2021	-2,24%	-1,45	63,36	64,63	63,36	64,63	154K	9
11/06/2021	0,11%	0,07	64,81	65,16	64,81	65,16	720K	4
10/06/2021	2,19%	1,39	64,74	64,74	63,60	64,80	50K	9
09/06/2021	-4,31%	-2,85	63,35	66,20	63,21	66,20	149K	12
08/06/2021	-1,93%	-1,30	66,20	67,20	65,80	67,20	4K	6
07/06/2021	1,72%	1,14	67,50	67,16	66,57	67,50	123K	7
04/06/2021	-1,76%	-1,19	66,36	66,85	66,01	66,85	57K	20
02/06/2021	-1,93%	-1,33	67,55	67,15	66,92	67,55	27K	26
01/06/2021	-2,77%	-1,96	68,88	69,65	68,78	69,65	64K	14
31/05/2021	0,70%	0,49	70,84	70,35	70,35	70,84	424	2
28/05/2021	-1,40%	-1,00	70,35	70,03	70,03	70,35	3K	4
27/05/2021	0,62%	0,44	71,35	71,31	71,31	71,44	21K	5
26/05/2021	0,44%	0,31	70,91	71,00	70,90	71,26	178K	205
25/05/2021	-1,67%	-1,20	70,60	71,26	70,37	71,31	594K	61
24/05/2021	0,66%	0,47	71,80	70,85	70,84	71,80	15K	11
21/05/2021	0,91%	0,64	71,33	71,12	70,70	71,33	1K	4
20/05/2021	-0,66%	-0,47	70,69	70,99	70,69	71,19	2K	6
19/05/2021	0,65%	0,46	71,16	70,20	70,09	71,16	590K	15
18/05/2021	-1,08%	-0,77	70,70	71,09	70,41	71,09	494	4
17/05/2021	0,11%	0,08	71,47	71,89	71,05	71,89	58K	14
14/05/2021	-0,78%	-0,56	71,39	71,95	71,01	71,95	1K	5
13/05/2021	3,58%	2,49	71,95	69,46	69,46	72,00	275K	13
12/05/2021	-0,63%	-0,44	69,46	69,59	69,44	69,77	290K	13
11/05/2021	-1,54%	-1,09	69,90	70,50	69,20	70,50	2M	23
10/05/2021	-0,25%	-0,18	70,99	71,17	70,90	71,44	12K	10
07/05/2021	0,24%	0,17	71,17	70,50	70,50	71,40	163K	49
06/05/2021	-1,32%	-0,95	71,00	71,28	70,14	71,28	108K	313
05/05/2021	-0,99%	-0,72	71,95	72,50	71,95	72,50	14K	26
04/05/2021	0,58%	0,42	72,67	72,20	71,75	73,00	371K	17
03/05/2021	4,26%	2,95	72,25	69,30	69,30	72,35	114K	35
30/04/2021	1,26%	0,86	69,30	67,65	67,65	69,70	914K	69
29/04/2021	2,84%	1,89	68,44	67,25	67,25	68,44	221K	18
28/04/2021	0,53%	0,35	66,55	66,09	66,09	66,81	2M	282
27/04/2021	10,48%	6,28	66,20	64,39	64,39	67,15	304K	64
26/04/2021	-2,96%	-1,83	59,92	61,20	59,60	61,20	53K	14
23/04/2021	1,73%	1,05	61,75	60,70	60,70	62,19	172K	40
22/04/2021	-5,73%	-3,69	60,70	60,90	60,68	61,97	805K	320
20/04/2021	4,07%	2,52	64,39	61,39	61,00	64,39	806K	25
19/04/2021	-1,72%	-1,08	61,87	62,95	61,80	62,95	700K	24
16/04/2021	-0,65%	-0,41	62,95	64,10	62,65	64,10	389K	14
15/04/2021	1,05%	0,66	63,36	62,45	62,45	63,65	797K	17
14/04/2021	-2,28%	-1,46	62,70	64,39	62,70	64,39	25K	10
13/04/2021	0,33%	0,21	64,16	64,35	63,39	64,35	2M	30
12/04/2021	2,58%	1,61	63,95	62,20	62,20	64,04	5K	12
09/04/2021	3,37%	2,03	62,34	61,55	61,55	62,39	206K	26
08/04/2021	-0,69%	-0,42	60,31	60,39	59,90	60,39	370K	10
07/04/2021	0,15%	0,09	60,73	60,70	60,16	60,73	613K	11
06/04/2021	-0,80%	-0,49	60,64	60,40	60,40	61,00	880K	25
05/04/2021	0,05%	0,03	61,13	61,09	60,55	61,27	731K	25
01/04/2021	1,60%	0,96	61,10	60,14	60,14	61,29	352K	318
31/03/2021	-1,65%	-1,01	60,14	59,66	59,66	60,44	331K	6
30/03/2021	0,36%	0,22	61,15	60,74	60,53	61,15	3K	5
29/03/2021	1,79%	1,07	60,93	60,25	60,25	61,05	69K	25
26/03/2021	3,46%	2,00	59,86	57,86	57,86	60,02	761K	17
25/03/2021	2,86%	1,61	57,86	56,37	56,23	57,86	434K	80
24/03/2021	1,53%	0,85	56,25	55,70	55,70	56,43	68K	3
23/03/2021	-0,52%	-0,29	55,40	55,33	54,90	55,40	4M	7
22/03/2021	0,41%	0,23	55,69	55,31	55,30	55,78	5K	36
19/03/2021	-0,88%	-0,49	55,46	56,00	55,00	56,35	83K	13
18/03/2021	-0,53%	-0,30	55,95	56,00	55,24	56,00	797K	51
17/03/2021	-1,59%	-0,91	56,25	56,74	56,25	56,74	855K	5
16/03/2021	0,40%	0,23	57,16	56,90	56,45	57,70	869K	37
15/03/2021	-2,60%	-1,52	56,93	57,90	56,61	57,90	111K	11
12/03/2021	-4,18%	-2,55	58,45	58,25	58,00	58,45	784K	13
11/03/2021	3,65%	2,15	61,00	58,30	58,10	61,00	161K	31
10/03/2021	-0,86%	-0,51	58,85	59,36	58,39	59,36	33K	11
09/03/2021	-	-	59,36	59,80	59,36	60,10	3M	29

Date,Open,High,Low,Close,Volume
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
06-Jul-21,67.69,69.00,67.69,69.00,703401
05-Jul-21,67.10,67.69,67.10,67.69,7696
02-Jul-21,66.28,67.35,65.90,67.10,573066
01-Jul-21,65.16,66.28,65.16,66.28,33295
30-Jun-21,64.59,64.98,64.59,64.98,12322
29-Jun-21,63.43,64.32,63.43,64.29,1124141
28-Jun-21,63.30,63.42,63.30,63.42,101476
25-Jun-21,63.42,63.54,63.42,63.54,444
24-Jun-21,63.35,63.48,63.12,63.42,4369
23-Jun-21,63.68,63.68,63.18,63.35,13966
22-Jun-21,64.08,64.44,63.60,63.68,1079160
21-Jun-21,62.65,64.38,62.65,64.02,10267
18-Jun-21,61.68,62.73,61.68,62.65,75102
17-Jun-21,62.34,62.40,62.04,62.04,295555
16-Jun-21,62.94,62.94,62.58,62.58,125
15-Jun-21,64.20,64.61,63.73,63.96,196091
14-Jun-21,64.63,64.63,63.36,63.36,154091
11-Jun-21,65.16,65.16,64.81,64.81,719783
10-Jun-21,64.74,64.80,63.60,64.74,49576
09-Jun-21,66.20,66.20,63.21,63.35,148787
08-Jun-21,67.20,67.20,65.80,66.20,4432
07-Jun-21,67.16,67.50,66.57,67.50,122714
04-Jun-21,66.85,66.85,66.01,66.36,57195
02-Jun-21,67.15,67.55,66.92,67.55,27182
01-Jun-21,69.65,69.65,68.78,68.88,63516
31-May-21,70.35,70.84,70.35,70.84,424
28-May-21,70.03,70.35,70.03,70.35,3154
27-May-21,71.31,71.44,71.31,71.35,21127
26-May-21,71.00,71.26,70.90,70.91,178234
25-May-21,71.26,71.31,70.37,70.60,593806
24-May-21,70.85,71.80,70.84,71.80,15062
21-May-21,71.12,71.33,70.70,71.33,1344
20-May-21,70.99,71.19,70.69,70.69,2053
19-May-21,70.20,71.16,70.09,71.16,589825
18-May-21,71.09,71.09,70.41,70.70,494
17-May-21,71.89,71.89,71.05,71.47,57989
14-May-21,71.95,71.95,71.01,71.39,1139
13-May-21,69.46,72.00,69.46,71.95,275495
12-May-21,69.59,69.77,69.44,69.46,289880
11-May-21,70.50,70.50,69.20,69.90,2099502
10-May-21,71.17,71.44,70.90,70.99,11605
07-May-21,70.50,71.40,70.50,71.17,163016
06-May-21,71.28,71.28,70.14,71.00,108126
05-May-21,72.50,72.50,71.95,71.95,13669
04-May-21,72.20,73.00,71.75,72.67,370871
03-May-21,69.30,72.35,69.30,72.25,114390
30-Apr-21,67.65,69.70,67.65,69.30,914431
29-Apr-21,67.25,68.44,67.25,68.44,221249
28-Apr-21,66.09,66.81,66.09,66.55,2023730
27-Apr-21,64.39,67.15,64.39,66.20,304471
26-Apr-21,61.20,61.20,59.60,59.92,52575
23-Apr-21,60.70,62.19,60.70,61.75,171747
22-Apr-21,60.90,61.97,60.68,60.70,804950
20-Apr-21,61.39,64.39,61.00,64.39,806017
19-Apr-21,62.95,62.95,61.80,61.87,699603
16-Apr-21,64.10,64.10,62.65,62.95,388853
15-Apr-21,62.45,63.65,62.45,63.36,796692
14-Apr-21,64.39,64.39,62.70,62.70,24503
13-Apr-21,64.35,64.35,63.39,64.16,1538895
12-Apr-21,62.20,64.04,62.20,63.95,4772
09-Apr-21,61.55,62.39,61.55,62.34,206470
08-Apr-21,60.39,60.39,59.90,60.31,370459
07-Apr-21,60.70,60.73,60.16,60.73,613443
06-Apr-21,60.40,61.00,60.40,60.64,880489
05-Apr-21,61.09,61.27,60.55,61.13,730645
01-Apr-21,60.14,61.29,60.14,61.10,352186
31-Mar-21,59.66,60.44,59.66,60.14,331377
30-Mar-21,60.74,61.15,60.53,61.15,2612
29-Mar-21,60.25,61.05,60.25,60.93,68906
26-Mar-21,57.86,60.02,57.86,59.86,760926
25-Mar-21,56.37,57.86,56.23,57.86,434440
24-Mar-21,55.70,56.43,55.70,56.25,67515
23-Mar-21,55.33,55.40,54.90,55.40,3506629
22-Mar-21,55.31,55.78,55.30,55.69,5053
19-Mar-21,56.00,56.35,55.00,55.46,82553
18-Mar-21,56.00,56.00,55.24,55.95,796735
17-Mar-21,56.74,56.74,56.25,56.25,855283
16-Mar-21,56.90,57.70,56.45,57.16,868933
15-Mar-21,57.90,57.90,56.61,56.93,110691
12-Mar-21,58.25,58.45,58.00,58.45,783511
11-Mar-21,58.30,61.00,58.10,61.00,161042
10-Mar-21,59.36,59.36,58.39,58.85,33364
09-Mar-21,59.80,60.10,59.36,59.36,3395412

*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...