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
10/07/2020	0,18%	0,27	153,87	153,87	153,87	153,87	285K	1
09/07/2020	-0,50%	-0,77	153,60	153,60	153,60	153,60	295K	1
08/07/2020	0,05%	0,07	154,37	154,37	154,37	154,37	127K	1
07/07/2020	0,36%	0,55	154,30	154,30	154,30	154,30	162K	1
06/07/2020	-0,68%	-1,05	153,75	153,75	153,75	153,75	557K	1
02/07/2020	1,16%	1,78	154,80	153,98	153,98	155,00	679K	5
01/07/2020	2,07%	3,10	153,02	155,40	153,02	155,40	489K	2
30/06/2020	0,62%	0,93	149,92	149,92	149,92	149,92	166K	1
29/06/2020	0,70%	1,03	148,99	148,99	148,99	148,99	282K	1
26/06/2020	0,65%	0,96	147,96	147,96	147,96	147,96	408K	1
25/06/2020	1,27%	1,84	147,00	147,00	147,00	147,00	5M	1

24/06/2020	2,30%	3,26	145,16	145,16	145,16	145,16	224K	1
23/06/2020	0,13%	0,18	141,90	141,90	141,90	141,90	430K	1
22/06/2020	4,81%	6,50	141,72	141,72	141,72	141,72	6K	1
15/06/2020	6,07%	7,74	135,22	135,22	135,22	135,22	180K	1
12/06/2020	-2,69%	-3,52	127,48	127,48	127,48	127,48	76K	1
09/06/2020	-1,72%	-2,29	131,00	134,61	131,00	134,61	159K	2
08/06/2020	1,54%	2,02	133,29	133,29	133,29	133,29	705K	1
02/06/2020	-1,33%	-1,77	131,27	131,27	131,27	131,27	466K	1
01/06/2020	-1,47%	-1,99	133,04	133,04	133,04	133,04	40K	1
29/05/2020	0,39%	0,52	135,03	135,03	135,03	135,03	640K	1
28/05/2020	2,86%	3,74	134,51	134,51	134,51	134,51	183K	3
27/05/2020	-4,30%	-5,87	130,77	130,85	130,77	130,85	283K	3
21/05/2020	-1,62%	-2,25	136,64	137,05	136,64	137,05	466K	2
19/05/2020	2,17%	2,95	138,89	138,60	138,60	138,89	489K	3
18/05/2020	1,91%	2,55	135,94	135,94	135,94	135,94	198K	1
14/05/2020	-0,87%	-1,17	133,39	133,39	133,39	133,39	228K	5
13/05/2020	-1,32%	-1,80	134,56	135,53	134,56	135,53	778K	2
12/05/2020	-1,19%	-1,64	136,36	137,78	136,36	137,78	322K	2
11/05/2020	1,61%	2,18	138,00	138,00	138,00	138,00	193K	1
08/05/2020	-0,13%	-0,18	135,82	135,82	135,82	135,82	375K	1
07/05/2020	7,65%	9,67	136,00	136,00	136,00	136,00	231K	1
04/05/2020	-1,73%	-2,22	126,33	126,76	126,33	126,76	294K	2
30/04/2020	-5,19%	-7,04	128,55	127,24	127,24	128,55	489K	2
28/04/2020	-6,79%	-9,87	135,59	135,59	135,59	135,59	217K	1
27/04/2020	6,36%	8,70	145,46	145,46	145,46	145,46	249K	1
23/04/2020	1,02%	1,38	136,76	135,60	135,60	136,76	2M	3
22/04/2020	-0,51%	-0,70	135,38	135,38	135,38	135,38	214K	1
20/04/2020	1,77%	2,37	136,08	136,08	136,08	136,08	381K	1
17/04/2020	3,89%	5,01	133,71	133,71	133,71	133,71	784K	2
13/04/2020	8,31%	9,87	128,70	128,70	128,70	128,70	82K	2
03/04/2020	1,00%	1,18	118,83	118,83	118,83	118,83	87K	1
01/04/2020	-0,88%	-1,04	117,65	117,65	117,65	117,65	4K	1
26/03/2020	-1,81%	-2,19	118,69	118,80	118,69	118,80	126K	2
24/03/2020	0,71%	0,85	120,88	120,88	120,88	120,88	121K	1
23/03/2020	-8,58%	-11,26	120,03	120,03	120,03	120,03	485K	1
19/03/2020	5,02%	6,27	131,29	131,29	131,29	131,29	92K	1
18/03/2020	6,26%	7,37	125,02	125,02	125,02	125,02	175K	1
17/03/2020	11,41%	12,05	117,65	117,65	117,65	117,65	1M	3
13/03/2020	0,43%	0,45	105,60	105,60	105,60	105,60	84K	1
10/03/2020	-2,37%	-2,55	105,15	105,15	105,15	105,15	32K	1
05/03/2020	3,73%	3,87	107,70	107,70	107,70	107,70	118K	1
02/03/2020	0,71%	0,73	103,83	102,20	102,20	103,83	114K	2
27/02/2020	-9,88%	-11,30	103,10	102,99	102,99	103,10	572K	3
21/02/2020	-2,29%	-2,68	114,40	114,30	114,30	114,40	577K	3
20/02/2020	0,32%	0,37	117,08	117,08	117,08	117,08	59K	1
19/02/2020	1,05%	1,21	116,71	116,71	116,71	116,71	247K	1
18/02/2020	0,15%	0,17	115,50	115,92	115,50	115,92	547K	2
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	-	-	101,34	101,34	101,34	101,34	10K	1

Date,Open,High,Low,Close,Volume
10-Jul-20,153.87,153.87,153.87,153.87,284659
09-Jul-20,153.60,153.60,153.60,153.60,294912
08-Jul-20,154.37,154.37,154.37,154.37,126583
07-Jul-20,154.30,154.30,154.30,154.30,162015
06-Jul-20,153.75,153.75,153.75,153.75,556575
02-Jul-20,153.98,155.00,153.98,154.80,679436
01-Jul-20,155.40,155.40,153.02,153.02,488881
30-Jun-20,149.92,149.92,149.92,149.92,166411
29-Jun-20,148.99,148.99,148.99,148.99,281591
26-Jun-20,147.96,147.96,147.96,147.96,408369
25-Jun-20,147.00,147.00,147.00,147.00,4873050
24-Jun-20,145.16,145.16,145.16,145.16,223546
23-Jun-20,141.90,141.90,141.90,141.90,429957
22-Jun-20,141.72,141.72,141.72,141.72,5668
15-Jun-20,135.22,135.22,135.22,135.22,179842
12-Jun-20,127.48,127.48,127.48,127.48,76488
09-Jun-20,134.61,134.61,131.00,131.00,159366
08-Jun-20,133.29,133.29,133.29,133.29,705104
02-Jun-20,131.27,131.27,131.27,131.27,466008
01-Jun-20,133.04,133.04,133.04,133.04,39912
29-May-20,135.03,135.03,135.03,135.03,640042
28-May-20,134.51,134.51,134.51,134.51,182933
27-May-20,130.85,130.85,130.77,130.77,282616
21-May-20,137.05,137.05,136.64,136.64,466024
19-May-20,138.60,138.89,138.60,138.89,489476
18-May-20,135.94,135.94,135.94,135.94,198472
14-May-20,133.39,133.39,133.39,133.39,228096
13-May-20,135.53,135.53,134.56,134.56,778225
12-May-20,137.78,137.78,136.36,136.36,322434
11-May-20,138.00,138.00,138.00,138.00,193200
08-May-20,135.82,135.82,135.82,135.82,374863
07-May-20,136.00,136.00,136.00,136.00,231200
04-May-20,126.76,126.76,126.33,126.33,294074
30-Apr-20,127.24,128.55,127.24,128.55,489120
28-Apr-20,135.59,135.59,135.59,135.59,216944
27-Apr-20,145.46,145.46,145.46,145.46,248736
23-Apr-20,135.60,136.76,135.60,136.76,1900823
22-Apr-20,135.38,135.38,135.38,135.38,213900
20-Apr-20,136.08,136.08,136.08,136.08,381024
17-Apr-20,133.71,133.71,133.71,133.71,783540
13-Apr-20,128.70,128.70,128.70,128.70,82368
03-Apr-20,118.83,118.83,118.83,118.83,86745
01-Apr-20,117.65,117.65,117.65,117.65,3529
26-Mar-20,118.80,118.80,118.69,118.69,125877
24-Mar-20,120.88,120.88,120.88,120.88,120880
23-Mar-20,120.03,120.03,120.03,120.03,484921
19-Mar-20,131.29,131.29,131.29,131.29,91903
18-Mar-20,125.02,125.02,125.02,125.02,175028
17-Mar-20,117.65,117.65,117.65,117.65,1145911
13-Mar-20,105.60,105.60,105.60,105.60,84480
10-Mar-20,105.15,105.15,105.15,105.15,31545
05-Mar-20,107.70,107.70,107.70,107.70,118470
02-Mar-20,102.20,103.83,102.20,103.83,114496
27-Feb-20,102.99,103.10,102.99,103.10,571849
21-Feb-20,114.30,114.40,114.30,114.40,577434
20-Feb-20,117.08,117.08,117.08,117.08,58540
19-Feb-20,116.71,116.71,116.71,116.71,247425
18-Feb-20,115.92,115.92,115.50,115.50,546680
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UPSS34

cotações, gráficos e mais...