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
25/09/2020	4,85%	10,70	231,45	229,63	229,63	231,45	16K	3
24/09/2020	-3,71%	-8,51	220,75	222,74	220,75	222,74	106K	3
23/09/2020	3,41%	7,57	229,26	227,41	227,41	229,26	184K	4
22/09/2020	2,04%	4,44	221,69	218,94	218,94	221,69	40K	4
21/09/2020	1,14%	2,44	217,25	216,03	214,22	217,25	114K	6
18/09/2020	3,43%	7,13	214,81	216,10	214,53	216,10	2M	5
17/09/2020	-1,57%	-3,32	207,68	208,59	207,68	208,59	15K	3
16/09/2020	-0,01%	-0,03	211,00	211,03	211,00	211,03	76K	2
15/09/2020	-0,53%	-1,12	211,03	211,30	211,03	211,30	32K	2
14/09/2020	1,03%	2,16	212,15	212,15	212,15	212,15	2K	1
11/09/2020	-0,04%	-0,09	209,99	210,90	209,99	210,90	2M	2

10/09/2020	-0,91%	-1,92	210,08	210,08	210,08	210,08	2M	1
09/09/2020	1,26%	2,64	212,00	211,20	211,20	212,55	1M	4
08/09/2020	-2,17%	-4,64	209,36	214,74	209,36	214,74	2M	6
04/09/2020	2,49%	5,20	214,00	208,00	208,00	214,78	2M	9
03/09/2020	-5,41%	-11,95	208,80	214,84	208,80	214,84	2M	5
02/09/2020	0,74%	1,62	220,75	219,88	218,83	220,80	2M	21
01/09/2020	-2,31%	-5,19	219,13	220,75	218,09	220,75	724K	6
31/08/2020	1,88%	4,14	224,32	224,31	224,31	224,32	1M	2
28/08/2020	-1,18%	-2,62	220,18	220,18	220,18	220,18	401K	1
27/08/2020	-0,09%	-0,20	222,80	223,78	222,80	224,06	728K	4
26/08/2020	-1,15%	-2,59	223,00	220,97	220,97	224,30	958K	6
25/08/2020	0,54%	1,21	225,59	225,59	225,59	225,59	1M	1
24/08/2020	0,94%	2,08	224,38	224,09	223,78	225,34	3M	7
21/08/2020	-0,08%	-0,17	222,30	222,30	222,30	222,30	9K	1
19/08/2020	0,62%	1,38	222,47	222,06	222,06	222,47	769K	2
18/08/2020	0,00%	-0,01	221,09	218,87	218,87	221,09	2M	5
17/08/2020	0,51%	1,12	221,10	222,00	221,10	222,00	674K	2
14/08/2020	2,71%	5,81	219,98	219,98	219,98	219,98	922K	1
13/08/2020	-1,89%	-4,12	214,17	214,17	214,17	214,17	621K	1
12/08/2020	3,17%	6,71	218,29	218,29	218,29	218,29	777K	1
11/08/2020	-4,17%	-9,20	211,58	210,88	210,88	211,58	594K	4
10/08/2020	4,60%	9,71	220,78	221,32	220,78	221,69	589K	4
07/08/2020	8,39%	16,33	211,07	211,53	211,07	211,53	603K	2
06/08/2020	0,36%	0,70	194,74	194,74	194,74	194,74	351K	1
05/08/2020	1,25%	2,40	194,04	194,04	194,04	194,04	243K	1
04/08/2020	0,60%	1,15	191,64	191,64	191,64	191,64	312K	1
03/08/2020	4,72%	8,59	190,49	189,00	189,00	190,49	1M	3
30/07/2020	13,16%	21,16	181,90	181,90	181,90	181,90	122K	1
29/07/2020	3,65%	5,66	160,74	160,54	160,54	160,74	1M	2
28/07/2020	-1,16%	-1,82	155,08	155,08	155,08	155,08	200K	1
27/07/2020	1,74%	2,69	156,90	156,90	156,90	156,90	339K	1
24/07/2020	0,29%	0,45	154,21	155,00	154,21	155,00	287K	2
23/07/2020	1,07%	1,63	153,76	153,76	153,76	153,76	391K	1
22/07/2020	-2,26%	-3,52	152,13	152,13	152,13	152,13	461K	1
21/07/2020	-1,49%	-2,36	155,65	156,21	155,65	156,21	244K	2
20/07/2020	-1,62%	-2,60	158,01	158,00	158,00	158,01	314K	2
17/07/2020	0,71%	1,14	160,61	160,61	160,61	160,61	381K	1
16/07/2020	-0,44%	-0,71	159,47	159,47	159,47	159,47	341K	1
15/07/2020	3,47%	5,37	160,18	160,18	160,18	160,18	263K	1
14/07/2020	0,14%	0,21	154,81	154,80	154,80	154,81	437K	2
13/07/2020	0,47%	0,73	154,60	154,60	154,60	154,60	352K	1
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	-	-	120,34	120,34	120,34	120,34	36K	1

Date,Open,High,Low,Close,Volume
25-Sep-20,229.63,231.45,229.63,231.45,16106
24-Sep-20,222.74,222.74,220.75,220.75,106098
23-Sep-20,227.41,229.26,227.41,229.26,184438
22-Sep-20,218.94,221.69,218.94,221.69,39558
21-Sep-20,216.03,217.25,214.22,217.25,114142
18-Sep-20,216.10,216.10,214.53,214.81,1745912
17-Sep-20,208.59,208.59,207.68,207.68,14551
16-Sep-20,211.03,211.03,211.00,211.00,75961
15-Sep-20,211.30,211.30,211.03,211.03,31668
14-Sep-20,212.15,212.15,212.15,212.15,2121
11-Sep-20,210.90,210.90,209.99,209.99,1883309
10-Sep-20,210.08,210.08,210.08,210.08,1680640
09-Sep-20,211.20,212.55,211.20,212.00,1408750
08-Sep-20,214.74,214.74,209.36,209.36,2207261
04-Sep-20,208.00,214.78,208.00,214.00,1569646
03-Sep-20,214.84,214.84,208.80,208.80,2158873
02-Sep-20,219.88,220.80,218.83,220.75,2286186
01-Sep-20,220.75,220.75,218.09,219.13,723738
31-Aug-20,224.31,224.32,224.31,224.32,1285347
28-Aug-20,220.18,220.18,220.18,220.18,400727
27-Aug-20,223.78,224.06,222.80,222.80,727808
26-Aug-20,220.97,224.30,220.97,223.00,958198
25-Aug-20,225.59,225.59,225.59,225.59,1159532
24-Aug-20,224.09,225.34,223.78,224.38,2573612
21-Aug-20,222.30,222.30,222.30,222.30,8892
19-Aug-20,222.06,222.47,222.06,222.47,769377
18-Aug-20,218.87,221.09,218.87,221.09,1675076
17-Aug-20,222.00,222.00,221.10,221.10,674391
14-Aug-20,219.98,219.98,219.98,219.98,921716
13-Aug-20,214.17,214.17,214.17,214.17,621093
12-Aug-20,218.29,218.29,218.29,218.29,777112
11-Aug-20,210.88,211.58,210.88,211.58,593843
10-Aug-20,221.32,221.69,220.78,220.78,588657
07-Aug-20,211.53,211.53,211.07,211.07,602855
06-Aug-20,194.74,194.74,194.74,194.74,350532
05-Aug-20,194.04,194.04,194.04,194.04,242550
04-Aug-20,191.64,191.64,191.64,191.64,312373
03-Aug-20,189.00,190.49,189.00,190.49,1027160
30-Jul-20,181.90,181.90,181.90,181.90,121873
29-Jul-20,160.54,160.74,160.54,160.74,1141661
28-Jul-20,155.08,155.08,155.08,155.08,200053
27-Jul-20,156.90,156.90,156.90,156.90,338904
24-Jul-20,155.00,155.00,154.21,154.21,286980
23-Jul-20,153.76,153.76,153.76,153.76,390550
22-Jul-20,152.13,152.13,152.13,152.13,460953
21-Jul-20,156.21,156.21,155.65,155.65,244381
20-Jul-20,158.00,158.01,158.00,158.01,314433
17-Jul-20,160.61,160.61,160.61,160.61,380645
16-Jul-20,159.47,159.47,159.47,159.47,341265
15-Jul-20,160.18,160.18,160.18,160.18,262695
14-Jul-20,154.80,154.81,154.80,154.81,436558
13-Jul-20,154.60,154.60,154.60,154.60,352488
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

*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
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...