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
03/10/2024	-1,66%	-0,75	44,55	44,55	44,55	44,55	44	1
01/10/2024	-2,29%	-1,06	45,30	46,40	45,30	46,40	2K	5
30/09/2024	1,02%	0,47	46,36	46,06	46,06	46,53	4K	9
27/09/2024	1,39%	0,63	45,89	45,78	45,78	46,10	14K	4
26/09/2024	2,82%	1,24	45,26	45,46	45,26	45,46	1K	3
24/09/2024	-0,59%	-0,26	44,02	43,92	43,92	44,02	746	2
20/09/2024	-1,42%	-0,64	44,28	43,51	43,51	44,28	1K	3

19/09/2024	-0,27%	-0,12	44,92	45,45	44,92	45,45	1K	3
18/09/2024	0,00%	0,00	45,04	45,04	45,04	45,04	360	1
17/09/2024	1,97%	0,87	45,04	45,04	45,04	45,04	45	1
16/09/2024	-0,07%	-0,03	44,17	44,45	44,17	44,45	97K	8
13/09/2024	-2,58%	-1,17	44,20	44,20	43,68	44,20	31K	6
12/09/2024	1,45%	0,65	45,37	45,50	45,29	45,63	6K	4
11/09/2024	-1,71%	-0,78	44,72	45,55	44,72	45,55	1K	4
10/09/2024	0,84%	0,38	45,50	45,46	45,46	45,50	773	2
09/09/2024	0,87%	0,39	45,12	45,26	45,12	45,26	271	2
06/09/2024	0,74%	0,33	44,73	44,43	44,43	44,73	89	2
05/09/2024	-1,66%	-0,75	44,40	45,18	44,40	45,18	630	4
04/09/2024	2,61%	1,15	45,15	44,95	44,95	45,55	4K	6
03/09/2024	-1,81%	-0,81	44,00	44,00	44,00	44,00	88	1
30/08/2024	-0,24%	-0,11	44,81	44,81	44,81	44,81	44	1
29/08/2024	1,47%	0,65	44,92	44,48	44,48	44,92	16K	6
28/08/2024	0,52%	0,23	44,27	43,99	43,99	44,27	110K	3
27/08/2024	-0,99%	-0,44	44,04	44,48	43,99	44,48	5K	5
26/08/2024	1,00%	0,44	44,48	44,09	44,05	44,48	264	3
23/08/2024	-0,72%	-0,32	44,04	44,32	44,04	44,33	4K	4
22/08/2024	1,05%	0,46	44,36	43,92	43,90	44,36	9K	5
21/08/2024	0,37%	0,16	43,90	44,13	43,90	44,24	19K	4
20/08/2024	0,46%	0,20	43,74	43,74	43,74	43,74	349	1
19/08/2024	-1,16%	-0,51	43,54	44,00	43,41	44,04	2K	5
16/08/2024	-0,43%	-0,19	44,05	44,05	44,05	44,15	2K	3
15/08/2024	2,22%	0,96	44,24	43,95	43,80	44,24	96K	33
14/08/2024	0,28%	0,12	43,28	43,95	43,07	43,95	4K	3
13/08/2024	0,65%	0,28	43,16	43,31	42,85	43,31	3K	8
12/08/2024	-1,11%	-0,48	42,88	44,12	42,87	44,12	100K	35
09/08/2024	-1,45%	-0,64	43,36	43,32	42,97	43,36	13K	12
08/08/2024	1,29%	0,56	44,00	44,39	43,66	44,39	5K	7
07/08/2024	-1,81%	-0,80	43,44	43,71	43,44	44,48	4K	11
06/08/2024	-3,17%	-1,45	44,24	45,69	44,24	45,69	47K	11
05/08/2024	-0,13%	-0,06	45,69	45,76	45,69	45,76	11K	3
02/08/2024	-1,74%	-0,81	45,75	46,00	45,75	46,25	93K	5
01/08/2024	1,77%	0,81	46,56	46,45	46,39	46,73	9K	9
31/07/2024	0,33%	0,15	45,75	45,75	45,75	45,75	686	1
30/07/2024	0,82%	0,37	45,60	46,26	45,60	46,26	3K	4
29/07/2024	-0,90%	-0,41	45,23	45,34	45,20	45,58	10K	9
26/07/2024	0,31%	0,14	45,64	45,57	45,50	45,80	19K	8
25/07/2024	-0,07%	-0,03	45,50	45,49	44,85	45,54	15K	14
24/07/2024	2,55%	1,13	45,53	44,62	43,95	45,53	893K	33
23/07/2024	-12,48%	-6,33	44,40	46,77	43,69	46,77	2M	140
19/07/2024	0,06%	0,03	50,73	50,49	50,49	50,75	117K	5
18/07/2024	0,74%	0,37	50,70	51,05	50,54	51,20	115K	14
17/07/2024	1,10%	0,55	50,33	50,18	50,17	50,33	187K	3
16/07/2024	0,93%	0,46	49,78	49,42	49,42	50,00	178K	7
15/07/2024	1,54%	0,75	49,32	48,57	48,57	49,32	186K	12
12/07/2024	3,65%	1,71	48,57	47,34	47,34	48,61	320K	10
11/07/2024	2,65%	1,21	46,86	46,57	46,57	46,86	282K	5
10/07/2024	0,24%	0,11	45,65	45,44	45,44	45,65	48K	5
09/07/2024	-2,06%	-0,96	45,54	45,57	45,48	46,15	206K	9
08/07/2024	-0,11%	-0,05	46,50	46,90	46,50	46,90	139	3
05/07/2024	-2,66%	-1,27	46,55	46,55	46,33	46,55	122K	7
02/07/2024	0,36%	0,17	47,82	47,57	47,57	47,93	208K	3
01/07/2024	0,42%	0,20	47,65	48,00	47,45	48,00	2K	4
28/06/2024	1,54%	0,72	47,45	47,45	47,45	47,45	96K	1
27/06/2024	-1,93%	-0,92	46,73	47,75	46,66	47,75	219K	11
26/06/2024	3,95%	1,81	47,65	47,34	47,34	47,75	314K	11
25/06/2024	-1,78%	-0,83	45,84	46,20	45,63	46,20	9M	210
24/06/2024	0,04%	0,02	46,67	46,67	46,67	46,67	177K	1
21/06/2024	-0,21%	-0,10	46,65	46,89	46,65	47,01	1K	5
20/06/2024	2,28%	1,04	46,75	45,78	45,78	46,75	18M	7
18/06/2024	-0,44%	-0,20	45,71	45,72	45,71	45,73	135K	3
17/06/2024	0,95%	0,43	45,91	45,75	45,69	45,91	1K	5
14/06/2024	0,38%	0,17	45,48	44,40	44,40	45,49	285K	10
13/06/2024	-2,01%	-0,93	45,31	45,73	45,10	45,73	200K	4
12/06/2024	0,35%	0,16	46,24	46,41	46,23	46,41	110K	3
11/06/2024	-0,19%	-0,09	46,08	46,27	46,04	46,27	78K	4
10/06/2024	0,50%	0,23	46,17	46,09	46,09	46,19	507	4
07/06/2024	1,66%	0,75	45,94	45,78	45,66	45,94	7K	3
06/06/2024	-0,88%	-0,40	45,19	45,12	45,12	45,19	271	2
05/06/2024	1,65%	0,74	45,59	45,20	45,20	45,59	90	2
04/06/2024	-0,71%	-0,32	44,85	45,22	44,85	45,42	436K	6
03/06/2024	-0,46%	-0,21	45,17	45,17	45,17	45,17	903	1
31/05/2024	3,14%	1,38	45,38	44,81	44,80	45,38	361K	7
29/05/2024	-0,54%	-0,24	44,00	44,40	44,00	44,40	183K	2
28/05/2024	-0,49%	-0,22	44,24	44,92	44,16	44,92	35K	7
27/05/2024	-0,56%	-0,25	44,46	44,96	44,46	44,96	9K	4
24/05/2024	-0,58%	-0,26	44,71	45,01	44,63	45,01	111K	8
23/05/2024	-2,87%	-1,33	44,97	45,44	44,97	45,44	166K	4
22/05/2024	-0,73%	-0,34	46,30	46,60	46,14	46,60	147K	5
21/05/2024	-1,71%	-0,81	46,64	46,69	46,64	46,69	181K	2
20/05/2024	-0,40%	-0,19	47,45	47,46	47,45	47,46	83K	2
17/05/2024	-0,25%	-0,12	47,64	47,45	47,45	47,64	41K	5
15/05/2024	0,23%	0,11	47,76	46,69	46,69	47,76	117K	4
14/05/2024	-1,45%	-0,70	47,65	49,00	47,65	49,00	108K	7
13/05/2024	1,66%	0,79	48,35	47,59	47,59	48,35	141K	7
10/05/2024	0,13%	0,06	47,56	47,56	47,56	47,56	428	1
09/05/2024	1,17%	0,55	47,50	47,54	47,50	47,54	475	2
08/05/2024	0,86%	0,40	46,95	46,84	46,84	46,95	38K	2
07/05/2024	0,02%	0,01	46,55	46,42	46,42	46,55	55K	6
06/05/2024	-0,19%	-0,09	46,54	46,79	46,43	46,79	88K	9
03/05/2024	-1,00%	-0,47	46,63	46,80	46,59	46,80	161K	5
02/05/2024	-1,75%	-0,84	47,10	47,08	46,96	47,24	45K	14
30/04/2024	1,27%	0,60	47,94	46,39	46,39	47,94	40K	17
29/04/2024	-0,25%	-0,12	47,34	47,68	47,34	47,68	21K	10
25/04/2024	0,68%	0,32	47,46	47,42	47,03	47,46	72K	8
24/04/2024	-0,57%	-0,27	47,14	47,24	46,90	47,24	61K	5
23/04/2024	1,04%	0,49	47,41	47,10	47,10	47,41	188	4
22/04/2024	1,01%	0,47	46,92	46,80	46,56	46,99	143K	9
19/04/2024	-0,96%	-0,45	46,45	46,45	46,44	46,47	196K	11
18/04/2024	0,54%	0,25	46,90	46,80	46,64	46,90	842	4
17/04/2024	-1,23%	-0,58	46,65	46,39	46,30	46,65	59K	23
16/04/2024	1,20%	0,56	47,23	47,14	47,14	47,23	34K	3
15/04/2024	0,47%	0,22	46,67	46,45	46,45	47,31	59K	7
12/04/2024	-1,84%	-0,87	46,45	46,60	46,45	46,60	132K	2
11/04/2024	1,55%	0,72	47,32	47,21	47,21	47,32	102K	2
10/04/2024	-0,98%	-0,46	46,60	47,18	46,60	47,18	187K	3
09/04/2024	-0,80%	-0,38	47,06	47,00	47,00	47,06	47K	2
08/04/2024	-0,98%	-0,47	47,44	47,99	47,34	47,99	106K	6
05/04/2024	-0,46%	-0,22	47,91	46,88	46,88	47,91	108K	6
04/04/2024	0,44%	0,21	48,13	48,18	48,13	48,24	578	3
03/04/2024	1,78%	0,84	47,92	47,35	47,35	48,00	3K	12
02/04/2024	1,60%	0,74	47,08	47,30	47,08	47,30	252K	3
01/04/2024	-0,56%	-0,26	46,34	47,33	46,34	47,34	2K	3
28/03/2024	2,37%	1,08	46,60	46,40	46,37	46,60	5K	5
27/03/2024	1,65%	0,74	45,52	45,24	45,24	45,67	130K	10
26/03/2024	-8,11%	-3,95	44,78	47,99	44,63	47,99	680K	56
25/03/2024	-0,37%	-0,18	48,73	49,01	48,62	49,04	16K	17
22/03/2024	0,76%	0,37	48,91	49,15	48,91	49,15	142K	5
21/03/2024	1,51%	0,72	48,54	48,03	48,03	48,54	28K	523
20/03/2024	0,02%	0,01	47,82	47,82	47,82	47,82	47	1
18/03/2024	-0,23%	-0,11	47,81	47,81	47,81	47,81	170K	1
15/03/2024	0,17%	0,08	47,92	48,05	47,92	48,05	117K	2
14/03/2024	-0,85%	-0,41	47,84	47,93	47,66	47,93	160K	6
13/03/2024	0,17%	0,08	48,25	49,31	48,25	49,34	23K	9
11/03/2024	-	-	48,17	47,78	47,78	48,17	107K	4

Date,Open,High,Low,Close,Volume
03-Oct-24,44.55,44.55,44.55,44.55,44
01-Oct-24,46.40,46.40,45.30,45.30,2419
30-Sep-24,46.06,46.53,46.06,46.36,4225
27-Sep-24,45.78,46.10,45.78,45.89,14055
26-Sep-24,45.46,45.46,45.26,45.26,1408
24-Sep-24,43.92,44.02,43.92,44.02,746
20-Sep-24,43.51,44.28,43.51,44.28,1103
19-Sep-24,45.45,45.45,44.92,44.92,1259
18-Sep-24,45.04,45.04,45.04,45.04,360
17-Sep-24,45.04,45.04,45.04,45.04,45
16-Sep-24,44.45,44.45,44.17,44.17,96809
13-Sep-24,44.20,44.20,43.68,44.20,31048
12-Sep-24,45.50,45.63,45.29,45.37,6352
11-Sep-24,45.55,45.55,44.72,44.72,1090
10-Sep-24,45.46,45.50,45.46,45.50,773
09-Sep-24,45.26,45.26,45.12,45.12,271
06-Sep-24,44.43,44.73,44.43,44.73,89
05-Sep-24,45.18,45.18,44.40,44.40,630
04-Sep-24,44.95,45.55,44.95,45.15,3620
03-Sep-24,44.00,44.00,44.00,44.00,88
30-Aug-24,44.81,44.81,44.81,44.81,44
29-Aug-24,44.48,44.92,44.48,44.92,16285
28-Aug-24,43.99,44.27,43.99,44.27,110088
27-Aug-24,44.48,44.48,43.99,44.04,4624
26-Aug-24,44.09,44.48,44.05,44.48,264
23-Aug-24,44.32,44.33,44.04,44.04,3678
22-Aug-24,43.92,44.36,43.90,44.36,8915
21-Aug-24,44.13,44.24,43.90,43.90,18747
20-Aug-24,43.74,43.74,43.74,43.74,349
19-Aug-24,44.00,44.04,43.41,43.54,2100
16-Aug-24,44.05,44.15,44.05,44.05,2383
15-Aug-24,43.95,44.24,43.80,44.24,96225
14-Aug-24,43.95,43.95,43.07,43.28,3848
13-Aug-24,43.31,43.31,42.85,43.16,3365
12-Aug-24,44.12,44.12,42.87,42.88,99715
09-Aug-24,43.32,43.36,42.97,43.36,12560
08-Aug-24,44.39,44.39,43.66,44.00,4696
07-Aug-24,43.71,44.48,43.44,43.44,3841
06-Aug-24,45.69,45.69,44.24,44.24,46558
05-Aug-24,45.76,45.76,45.69,45.69,11299
02-Aug-24,46.00,46.25,45.75,45.75,93438
01-Aug-24,46.45,46.73,46.39,46.56,9434
31-Jul-24,45.75,45.75,45.75,45.75,686
30-Jul-24,46.26,46.26,45.60,45.60,2947
29-Jul-24,45.34,45.58,45.20,45.23,9798
26-Jul-24,45.57,45.80,45.50,45.64,19474
25-Jul-24,45.49,45.54,44.85,45.50,14954
24-Jul-24,44.62,45.53,43.95,45.53,892948
23-Jul-24,46.77,46.77,43.69,44.40,2096744
19-Jul-24,50.49,50.75,50.49,50.73,117198
18-Jul-24,51.05,51.20,50.54,50.70,114978
17-Jul-24,50.18,50.33,50.17,50.33,186873
16-Jul-24,49.42,50.00,49.42,49.78,177966
15-Jul-24,48.57,49.32,48.57,49.32,185964
12-Jul-24,47.34,48.61,47.34,48.57,319991
11-Jul-24,46.57,46.86,46.57,46.86,281512
10-Jul-24,45.44,45.65,45.44,45.65,48017
09-Jul-24,45.57,46.15,45.48,45.54,205845
08-Jul-24,46.90,46.90,46.50,46.50,139
05-Jul-24,46.55,46.55,46.33,46.55,121709
02-Jul-24,47.57,47.93,47.57,47.82,207718
01-Jul-24,48.00,48.00,47.45,47.65,1804
28-Jun-24,47.45,47.45,47.45,47.45,95849
27-Jun-24,47.75,47.75,46.66,46.73,218546
26-Jun-24,47.34,47.75,47.34,47.65,314121
25-Jun-24,46.20,46.20,45.63,45.84,9115392
24-Jun-24,46.67,46.67,46.67,46.67,177346
21-Jun-24,46.89,47.01,46.65,46.65,1174
20-Jun-24,45.78,46.75,45.78,46.75,17884961
18-Jun-24,45.72,45.73,45.71,45.71,134871
17-Jun-24,45.75,45.91,45.69,45.91,1375
14-Jun-24,44.40,45.49,44.40,45.48,284660
13-Jun-24,45.73,45.73,45.10,45.31,199903
12-Jun-24,46.41,46.41,46.23,46.24,110170
11-Jun-24,46.27,46.27,46.04,46.08,78198
10-Jun-24,46.09,46.19,46.09,46.17,507
07-Jun-24,45.78,45.94,45.66,45.94,6741
06-Jun-24,45.12,45.19,45.12,45.19,271
05-Jun-24,45.20,45.59,45.20,45.59,90
04-Jun-24,45.22,45.42,44.85,44.85,435701
03-Jun-24,45.17,45.17,45.17,45.17,903
31-May-24,44.81,45.38,44.80,45.38,361247
29-May-24,44.40,44.40,44.00,44.00,182644
28-May-24,44.92,44.92,44.16,44.24,34641
27-May-24,44.96,44.96,44.46,44.46,8912
24-May-24,45.01,45.01,44.63,44.71,110978
23-May-24,45.44,45.44,44.97,44.97,166042
22-May-24,46.60,46.60,46.14,46.30,147481
21-May-24,46.69,46.69,46.64,46.64,180776
20-May-24,47.46,47.46,47.45,47.45,82610
17-May-24,47.45,47.64,47.45,47.64,40915
15-May-24,46.69,47.76,46.69,47.76,117487
14-May-24,49.00,49.00,47.65,47.65,108448
13-May-24,47.59,48.35,47.59,48.35,141122
10-May-24,47.56,47.56,47.56,47.56,428
09-May-24,47.54,47.54,47.50,47.50,475
08-May-24,46.84,46.95,46.84,46.95,38455
07-May-24,46.42,46.55,46.42,46.55,55438
06-May-24,46.79,46.79,46.43,46.54,88006
03-May-24,46.80,46.80,46.59,46.63,161341
02-May-24,47.08,47.24,46.96,47.10,45480
30-Apr-24,46.39,47.94,46.39,47.94,39666
29-Apr-24,47.68,47.68,47.34,47.34,21307
25-Apr-24,47.42,47.46,47.03,47.46,72492
24-Apr-24,47.24,47.24,46.90,47.14,60528
23-Apr-24,47.10,47.41,47.10,47.41,188
22-Apr-24,46.80,46.99,46.56,46.92,143131
19-Apr-24,46.45,46.47,46.44,46.45,195903
18-Apr-24,46.80,46.90,46.64,46.90,842
17-Apr-24,46.39,46.65,46.30,46.65,58848
16-Apr-24,47.14,47.23,47.14,47.23,34147
15-Apr-24,46.45,47.31,46.45,46.67,59024
12-Apr-24,46.60,46.60,46.45,46.45,131924
11-Apr-24,47.21,47.32,47.21,47.32,101736
10-Apr-24,47.18,47.18,46.60,46.60,186541
09-Apr-24,47.00,47.06,47.00,47.06,47047
08-Apr-24,47.99,47.99,47.34,47.44,105736
05-Apr-24,46.88,47.91,46.88,47.91,107998
04-Apr-24,48.18,48.24,48.13,48.13,578
03-Apr-24,47.35,48.00,47.35,47.92,2532
02-Apr-24,47.30,47.30,47.08,47.08,251501
01-Apr-24,47.33,47.34,46.34,46.34,1702
28-Mar-24,46.40,46.60,46.37,46.60,4656
27-Mar-24,45.24,45.67,45.24,45.52,129819
26-Mar-24,47.99,47.99,44.63,44.78,679999
25-Mar-24,49.01,49.04,48.62,48.73,16399
22-Mar-24,49.15,49.15,48.91,48.91,142035
21-Mar-24,48.03,48.54,48.03,48.54,28303
20-Mar-24,47.82,47.82,47.82,47.82,47
18-Mar-24,47.81,47.81,47.81,47.81,170203
15-Mar-24,48.05,48.05,47.92,47.92,116781
14-Mar-24,47.93,47.93,47.66,47.84,160302
13-Mar-24,49.31,49.34,48.25,48.25,22803
11-Mar-24,47.78,48.17,47.78,48.17,106983

*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