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
30/04/2026	2,96%	0,97	33,71	32,74	32,74	33,71	142K	18
29/04/2026	-5,43%	-1,88	32,74	32,84	32,44	32,84	6K	9
28/04/2026	2,88%	0,97	34,62	33,65	31,61	34,62	2M	44
27/04/2026	0,33%	0,11	33,65	33,51	33,51	33,65	30K	5
24/04/2026	0,00%	0,00	33,54	33,51	33,46	33,55	34K	4
23/04/2026	2,47%	0,81	33,54	33,40	33,27	33,54	3K	4
22/04/2026	-2,01%	-0,67	32,73	33,35	32,73	33,35	8K	3

20/04/2026	0,21%	0,07	33,40	32,88	32,88	33,40	197	2
17/04/2026	1,37%	0,45	33,33	33,18	33,18	33,33	299	2
16/04/2026	1,83%	0,59	32,88	32,40	32,40	32,93	557	4
15/04/2026	1,16%	0,37	32,29	32,00	32,00	32,36	32K	6
14/04/2026	-4,83%	-1,62	31,92	31,75	31,75	31,92	445	4
13/04/2026	4,42%	1,42	33,54	31,59	31,56	33,54	1K	8
10/04/2026	0,37%	0,12	32,12	32,09	32,09	32,12	224	2
09/04/2026	0,00%	0,00	32,00	31,92	31,92	32,00	5K	2
08/04/2026	1,98%	0,62	32,00	31,97	31,84	32,13	255	5
07/04/2026	0,87%	0,27	31,38	31,38	31,38	31,38	31	1
06/04/2026	-1,24%	-0,39	31,11	31,48	31,11	31,48	11K	3
02/04/2026	-1,13%	-0,36	31,50	32,18	31,37	32,18	379	3
01/04/2026	1,56%	0,49	31,86	31,38	31,38	31,86	5K	3
31/03/2026	-2,70%	-0,87	31,37	31,53	31,37	31,53	125	3
27/03/2026	1,00%	0,32	32,24	32,24	32,24	32,24	96	1
26/03/2026	-0,75%	-0,24	31,92	32,16	31,90	32,26	542K	7
25/03/2026	-0,65%	-0,21	32,16	32,61	32,13	32,61	26K	3
24/03/2026	-0,09%	-0,03	32,37	32,73	32,34	32,73	3K	3
23/03/2026	1,57%	0,50	32,40	31,26	31,26	32,40	679	2
20/03/2026	1,66%	0,52	31,90	32,00	31,90	32,00	575	3
19/03/2026	-0,76%	-0,24	31,38	31,92	31,38	31,92	94	2
18/03/2026	-1,16%	-0,37	31,62	31,56	31,42	31,84	632	9
17/03/2026	-0,90%	-0,29	31,99	32,61	31,74	32,61	355	4
16/03/2026	-0,46%	-0,15	32,28	32,36	32,28	32,36	161	4
13/03/2026	1,31%	0,42	32,43	32,34	31,90	32,43	192K	9
12/03/2026	-1,48%	-0,48	32,01	31,96	31,96	32,18	416	6
11/03/2026	-0,37%	-0,12	32,49	32,79	32,33	32,79	9K	6
10/03/2026	0,65%	0,21	32,61	32,40	32,40	32,73	3K	4
09/03/2026	-2,79%	-0,93	32,40	33,11	31,71	33,11	42K	10
06/03/2026	-3,22%	-1,11	33,33	34,44	33,33	34,44	2K	6
05/03/2026	-5,05%	-1,83	34,44	36,20	34,26	36,20	26K	13
04/03/2026	-0,90%	-0,33	36,27	37,08	36,27	37,45	667	3
03/03/2026	-0,87%	-0,32	36,60	37,10	36,60	37,29	185K	20
02/03/2026	-0,99%	-0,37	36,92	37,11	36,70	37,14	55K	13
27/02/2026	-0,24%	-0,09	37,29	37,52	37,25	37,52	31K	4
26/02/2026	2,35%	0,86	37,38	37,05	37,05	37,38	132K	8
25/02/2026	-2,17%	-0,81	36,52	37,30	36,24	37,30	270K	7
24/02/2026	0,54%	0,20	37,33	36,38	36,38	37,33	222	6
23/02/2026	-1,67%	-0,63	37,13	38,14	37,13	38,14	6K	6
20/02/2026	-0,03%	-0,01	37,76	38,15	37,34	38,15	346K	14
19/02/2026	-0,71%	-0,27	37,77	38,26	37,77	38,26	2K	5
18/02/2026	0,61%	0,23	38,04	38,07	38,04	38,10	456	3
13/02/2026	-3,64%	-1,43	37,81	39,26	35,11	39,26	8M	197
11/02/2026	2,00%	0,77	39,24	39,83	39,24	41,09	2K	9
10/02/2026	0,89%	0,34	38,47	37,36	37,36	38,73	10K	7
09/02/2026	0,03%	0,01	38,13	38,13	38,13	38,13	20K	1
06/02/2026	-0,76%	-0,29	38,12	38,41	38,12	38,41	8K	2
05/02/2026	0,76%	0,29	38,41	38,10	38,04	38,41	124K	6
04/02/2026	3,33%	1,23	38,12	37,76	37,76	38,12	2M	8
03/02/2026	1,37%	0,50	36,89	36,20	36,20	37,07	663	4
02/02/2026	4,21%	1,47	36,39	34,92	34,92	36,39	58K	8
30/01/2026	1,39%	0,48	34,92	34,44	34,44	34,92	3K	8
29/01/2026	1,98%	0,67	34,44	33,92	33,92	34,44	963	2
28/01/2026	-5,88%	-2,11	33,77	34,40	33,77	34,40	6K	6
27/01/2026	1,47%	0,52	35,88	35,80	35,04	36,29	280K	12
26/01/2026	-1,23%	-0,44	35,36	35,36	35,36	35,36	2K	1
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	-	-	28,53	29,06	28,53	29,06	4K	4

Date,Open,High,Low,Close,Volume
30-Apr-26,32.74,33.71,32.74,33.71,142349
29-Apr-26,32.84,32.84,32.44,32.74,6021
28-Apr-26,33.65,34.62,31.61,34.62,1982110
27-Apr-26,33.51,33.65,33.51,33.65,30305
24-Apr-26,33.51,33.55,33.46,33.54,33713
23-Apr-26,33.40,33.54,33.27,33.54,2678
22-Apr-26,33.35,33.35,32.73,32.73,8136
20-Apr-26,32.88,33.40,32.88,33.40,197
17-Apr-26,33.18,33.33,33.18,33.33,299
16-Apr-26,32.40,32.93,32.40,32.88,557
15-Apr-26,32.00,32.36,32.00,32.29,32059
14-Apr-26,31.75,31.92,31.75,31.92,445
13-Apr-26,31.59,33.54,31.56,33.54,1434
10-Apr-26,32.09,32.12,32.09,32.12,224
09-Apr-26,31.92,32.00,31.92,32.00,5311
08-Apr-26,31.97,32.13,31.84,32.00,255
07-Apr-26,31.38,31.38,31.38,31.38,31
06-Apr-26,31.48,31.48,31.11,31.11,10625
02-Apr-26,32.18,32.18,31.37,31.50,379
01-Apr-26,31.38,31.86,31.38,31.86,4977
31-Mar-26,31.53,31.53,31.37,31.37,125
27-Mar-26,32.24,32.24,32.24,32.24,96
26-Mar-26,32.16,32.26,31.90,31.92,541766
25-Mar-26,32.61,32.61,32.13,32.16,25801
24-Mar-26,32.73,32.73,32.34,32.37,3302
23-Mar-26,31.26,32.40,31.26,32.40,679
20-Mar-26,32.00,32.00,31.90,31.90,575
19-Mar-26,31.92,31.92,31.38,31.38,94
18-Mar-26,31.56,31.84,31.42,31.62,632
17-Mar-26,32.61,32.61,31.74,31.99,355
16-Mar-26,32.36,32.36,32.28,32.28,161
13-Mar-26,32.34,32.43,31.90,32.43,191780
12-Mar-26,31.96,32.18,31.96,32.01,416
11-Mar-26,32.79,32.79,32.33,32.49,8716
10-Mar-26,32.40,32.73,32.40,32.61,2642
09-Mar-26,33.11,33.11,31.71,32.40,42392
06-Mar-26,34.44,34.44,33.33,33.33,1683
05-Mar-26,36.20,36.20,34.26,34.44,25649
04-Mar-26,37.08,37.45,36.27,36.27,667
03-Mar-26,37.10,37.29,36.60,36.60,184579
02-Mar-26,37.11,37.14,36.70,36.92,55027
27-Feb-26,37.52,37.52,37.25,37.29,30535
26-Feb-26,37.05,37.38,37.05,37.38,132055
25-Feb-26,37.30,37.30,36.24,36.52,270487
24-Feb-26,36.38,37.33,36.38,37.33,222
23-Feb-26,38.14,38.14,37.13,37.13,5580
20-Feb-26,38.15,38.15,37.34,37.76,345730
19-Feb-26,38.26,38.26,37.77,37.77,2400
18-Feb-26,38.07,38.10,38.04,38.04,456
13-Feb-26,39.26,39.26,35.11,37.81,7741539
11-Feb-26,39.83,41.09,39.24,39.24,1619
10-Feb-26,37.36,38.73,37.36,38.47,9770
09-Feb-26,38.13,38.13,38.13,38.13,19827
06-Feb-26,38.41,38.41,38.12,38.12,7662
05-Feb-26,38.10,38.41,38.04,38.41,123873
04-Feb-26,37.76,38.12,37.76,38.12,1501802
03-Feb-26,36.20,37.07,36.20,36.89,663
02-Feb-26,34.92,36.39,34.92,36.39,58453
30-Jan-26,34.44,34.92,34.44,34.92,2988
29-Jan-26,33.92,34.44,33.92,34.44,963
28-Jan-26,34.40,34.40,33.77,33.77,5689
27-Jan-26,35.80,36.29,35.04,35.88,279900
26-Jan-26,35.36,35.36,35.36,35.36,2121
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

*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