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
23/06/2021	-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	-0,74%	-0,44	59,36	59,80	59,36	60,10	3M	29
08/03/2021	1,39%	0,82	59,80	58,98	58,70	59,90	277K	23
05/03/2021	3,84%	2,18	58,98	57,05	57,05	58,98	518K	22
04/03/2021	-2,71%	-1,58	56,80	56,75	55,80	56,80	127K	12
03/03/2021	1,44%	0,83	58,38	57,65	57,65	58,39	527K	30
02/03/2021	0,88%	0,50	57,55	57,02	57,02	58,00	26K	169
01/03/2021	2,64%	1,47	57,05	55,85	55,32	57,05	59K	19
26/02/2021	1,98%	1,08	55,58	54,96	54,96	55,59	2M	16
25/02/2021	-0,44%	-0,24	54,50	54,65	54,30	54,80	4K	11
24/02/2021	-0,04%	-0,02	54,74	54,51	54,51	54,83	901K	10
23/02/2021	-0,80%	-0,44	54,76	55,20	54,04	55,20	64K	13
22/02/2021	1,38%	0,75	55,20	54,35	54,35	55,30	67K	12
19/02/2021	-1,14%	-0,63	54,45	55,10	54,15	55,10	18K	9
18/02/2021	-3,25%	-1,85	55,08	54,84	54,50	55,40	286K	20
17/02/2021	3,70%	2,03	56,93	54,90	54,25	56,93	292K	24
12/02/2021	0,83%	0,45	54,90	54,70	54,61	55,07	1M	27
11/02/2021	-2,45%	-1,37	54,45	55,40	54,45	56,10	49K	13
10/02/2021	-0,96%	-0,54	55,82	56,40	55,50	56,40	531K	15
09/02/2021	3,09%	1,69	56,36	55,25	55,25	56,36	139K	17
08/02/2021	-1,50%	-0,83	54,67	55,50	54,05	55,50	1M	10
05/02/2021	0,74%	0,41	55,50	54,55	53,85	55,50	212K	1.484
04/02/2021	3,20%	1,71	55,09	53,38	53,30	55,36	62K	16
03/02/2021	-1,77%	-0,96	53,38	53,45	52,78	53,85	307K	7
02/02/2021	2,09%	1,11	54,34	55,00	52,82	55,50	75K	11
01/02/2021	-0,08%	-0,04	53,23	53,16	53,16	53,63	103K	11
29/01/2021	-0,76%	-0,41	53,27	54,26	53,00	54,26	245K	33
28/01/2021	-2,40%	-1,32	53,68	54,07	53,45	54,07	11K	9
27/01/2021	1,10%	0,60	55,00	53,55	53,18	55,00	639K	17
26/01/2021	-0,29%	-0,16	54,40	54,60	53,85	55,25	735K	22
22/01/2021	1,56%	0,84	54,56	54,30	53,55	55,00	135K	14
21/01/2021	1,45%	0,77	53,72	52,95	52,95	54,25	53K	11
20/01/2021	1,13%	0,59	52,95	52,14	52,14	53,00	9K	4
19/01/2021	-1,11%	-0,59	52,36	52,95	52,30	52,95	61K	12
18/01/2021	-0,56%	-0,30	52,95	53,10	52,61	53,10	2K	5
15/01/2021	-0,28%	-0,15	53,25	53,36	52,55	54,39	646K	31
14/01/2021	-1,48%	-0,80	53,40	54,29	53,35	54,29	439K	11
13/01/2021	-0,64%	-0,35	54,20	54,25	53,80	54,37	277K	4
12/01/2021	-0,84%	-0,46	54,55	55,14	54,50	55,65	299K	14
11/01/2021	2,36%	1,27	55,01	53,95	53,95	55,01	348K	18
08/01/2021	-0,30%	-0,16	53,74	53,50	53,09	53,74	350K	10
07/01/2021	0,94%	0,50	53,90	53,84	53,35	53,90	8K	10
06/01/2021	-2,93%	-1,61	53,40	53,46	53,33	54,37	663K	15
05/01/2021	1,87%	1,01	55,01	54,70	53,25	55,01	10K	10
04/01/2021	-0,17%	-0,09	54,00	52,55	52,55	54,53	673K	169
30/12/2020	-1,19%	-0,65	54,09	55,24	53,85	55,25	10M	13
29/12/2020	-2,67%	-1,50	54,74	55,59	54,74	55,59	368K	7
28/12/2020	-0,41%	-0,23	56,24	55,95	55,87	57,09	172K	284
23/12/2020	-0,07%	-0,04	56,47	56,55	55,96	56,57	2K	9
22/12/2020	2,54%	1,40	56,51	56,54	56,51	56,54	29K	3
21/12/2020	-0,70%	-0,39	55,11	55,99	55,11	56,00	6K	14
18/12/2020	0,00%	0,00	55,50	55,25	54,56	55,50	17K	14
17/12/2020	0,91%	0,50	55,50	53,95	53,95	55,50	199K	24
16/12/2020	3,40%	1,81	55,00	53,50	53,30	55,00	74K	12
15/12/2020	-1,37%	-0,74	53,19	53,41	53,19	53,65	19K	13
14/12/2020	1,11%	0,59	53,93	54,18	53,80	54,30	104K	17
11/12/2020	3,37%	1,74	53,34	52,00	52,00	53,34	9K	6
10/12/2020	-5,11%	-2,78	51,60	53,50	51,60	53,50	123K	30
09/12/2020	1,84%	0,98	54,38	53,29	53,15	54,42	5M	10
08/12/2020	-0,45%	-0,24	53,40	53,70	52,85	53,70	164K	13
07/12/2020	-0,30%	-0,16	53,64	53,95	52,80	53,95	596K	16
04/12/2020	-	-	53,80	54,45	53,60	54,45	114K	20

Date,Open,High,Low,Close,Volume
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
08-Mar-21,58.98,59.90,58.70,59.80,277423
05-Mar-21,57.05,58.98,57.05,58.98,518269
04-Mar-21,56.75,56.80,55.80,56.80,127375
03-Mar-21,57.65,58.39,57.65,58.38,527133
02-Mar-21,57.02,58.00,57.02,57.55,25913
01-Mar-21,55.85,57.05,55.32,57.05,59018
26-Feb-21,54.96,55.59,54.96,55.58,1555119
25-Feb-21,54.65,54.80,54.30,54.50,4475
24-Feb-21,54.51,54.83,54.51,54.74,900856
23-Feb-21,55.20,55.20,54.04,54.76,63779
22-Feb-21,54.35,55.30,54.35,55.20,66949
19-Feb-21,55.10,55.10,54.15,54.45,17793
18-Feb-21,54.84,55.40,54.50,55.08,285660
17-Feb-21,54.90,56.93,54.25,56.93,291616
12-Feb-21,54.70,55.07,54.61,54.90,1219010
11-Feb-21,55.40,56.10,54.45,54.45,48528
10-Feb-21,56.40,56.40,55.50,55.82,531497
09-Feb-21,55.25,56.36,55.25,56.36,138716
08-Feb-21,55.50,55.50,54.05,54.67,1015436
05-Feb-21,54.55,55.50,53.85,55.50,211800
04-Feb-21,53.38,55.36,53.30,55.09,61586
03-Feb-21,53.45,53.85,52.78,53.38,307290
02-Feb-21,55.00,55.50,52.82,54.34,74550
01-Feb-21,53.16,53.63,53.16,53.23,102986
29-Jan-21,54.26,54.26,53.00,53.27,245161
28-Jan-21,54.07,54.07,53.45,53.68,10796
27-Jan-21,53.55,55.00,53.18,55.00,639376
26-Jan-21,54.60,55.25,53.85,54.40,735357
22-Jan-21,54.30,55.00,53.55,54.56,134614
21-Jan-21,52.95,54.25,52.95,53.72,52501
20-Jan-21,52.14,53.00,52.14,52.95,8826
19-Jan-21,52.95,52.95,52.30,52.36,61462
18-Jan-21,53.10,53.10,52.61,52.95,2108
15-Jan-21,53.36,54.39,52.55,53.25,646119
14-Jan-21,54.29,54.29,53.35,53.40,439079
13-Jan-21,54.25,54.37,53.80,54.20,276621
12-Jan-21,55.14,55.65,54.50,54.55,298779
11-Jan-21,53.95,55.01,53.95,55.01,347510
08-Jan-21,53.50,53.74,53.09,53.74,349705
07-Jan-21,53.84,53.90,53.35,53.90,7730
06-Jan-21,53.46,54.37,53.33,53.40,662932
05-Jan-21,54.70,55.01,53.25,55.01,9732
04-Jan-21,52.55,54.53,52.55,54.00,673454
30-Dec-20,55.24,55.25,53.85,54.09,10304911
29-Dec-20,55.59,55.59,54.74,54.74,368253
28-Dec-20,55.95,57.09,55.87,56.24,171566
23-Dec-20,56.55,56.57,55.96,56.47,2202
22-Dec-20,56.54,56.54,56.51,56.51,28594
21-Dec-20,55.99,56.00,55.11,55.11,5865
18-Dec-20,55.25,55.50,54.56,55.50,17206
17-Dec-20,53.95,55.50,53.95,55.50,199306
16-Dec-20,53.50,55.00,53.30,55.00,74265
15-Dec-20,53.41,53.65,53.19,53.19,18635
14-Dec-20,54.18,54.30,53.80,53.93,104334
11-Dec-20,52.00,53.34,52.00,53.34,9045
10-Dec-20,53.50,53.50,51.60,51.60,122670
09-Dec-20,53.29,54.42,53.15,54.38,4931562
08-Dec-20,53.70,53.70,52.85,53.40,164375
07-Dec-20,53.95,53.95,52.80,53.64,595637
04-Dec-20,54.45,54.45,53.60,53.80,114387

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UPSS34

cotações, gráficos e mais...