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
16/09/2025	0,93%	0,26	28,25	27,99	27,99	28,25	1K	16
15/09/2025	-1,06%	-0,30	27,99	28,30	27,96	28,30	38K	35
12/09/2025	-0,81%	-0,23	28,29	28,41	28,25	28,41	7K	10
11/09/2025	0,49%	0,14	28,52	28,08	27,63	28,52	45K	36
10/09/2025	-0,53%	-0,15	28,38	28,72	28,29	28,77	48K	55
09/09/2025	-0,11%	-0,03	28,53	28,85	28,53	28,85	4K	13
08/09/2025	-0,21%	-0,06	28,56	28,89	28,26	28,89	26K	23

05/09/2025	-0,28%	-0,08	28,62	28,70	28,50	28,86	8K	10
04/09/2025	-1,03%	-0,30	28,70	29,48	28,62	29,48	97K	62
03/09/2025	-0,38%	-0,11	29,00	29,41	28,95	29,41	101K	25
02/09/2025	-3,13%	-0,94	29,11	29,93	29,01	29,93	43K	54
01/09/2025	1,14%	0,34	30,05	30,00	29,25	30,30	359	5
29/08/2025	0,75%	0,22	29,71	29,70	29,64	29,85	40K	8
28/08/2025	-0,87%	-0,26	29,49	29,55	29,31	29,55	321K	30
27/08/2025	0,24%	0,07	29,75	29,96	29,60	29,96	144K	15
26/08/2025	0,20%	0,06	29,68	29,63	29,60	29,74	128K	13
25/08/2025	-1,40%	-0,42	29,62	29,95	29,60	29,95	151K	21
22/08/2025	2,18%	0,64	30,04	29,51	29,50	30,24	164K	21
21/08/2025	-1,21%	-0,36	29,40	29,56	29,40	29,73	977	8
20/08/2025	-0,80%	-0,24	29,76	30,23	29,71	30,23	1K	15
19/08/2025	2,53%	0,74	30,00	30,01	29,82	30,24	14K	24
18/08/2025	-1,15%	-0,34	29,26	29,60	29,22	29,60	45K	14
15/08/2025	-0,67%	-0,20	29,60	29,83	29,60	30,01	955	5
14/08/2025	0,34%	0,10	29,80	29,70	29,35	30,08	52K	16
13/08/2025	0,92%	0,27	29,70	29,67	29,31	29,73	13K	25
12/08/2025	0,10%	0,03	29,43	29,28	29,28	29,68	7K	10
11/08/2025	-0,10%	-0,03	29,40	29,55	29,34	29,55	2K	8
08/08/2025	0,20%	0,06	29,43	29,16	29,02	29,47	144K	24
07/08/2025	-0,61%	-0,18	29,37	29,17	29,17	29,93	49K	9
06/08/2025	-0,30%	-0,09	29,55	29,19	29,19	29,55	534K	11
05/08/2025	1,37%	0,40	29,64	29,54	29,36	29,95	123K	31
04/08/2025	-0,14%	-0,04	29,24	29,48	29,24	29,48	13K	16
01/08/2025	-2,69%	-0,81	29,28	30,01	29,28	30,01	3K	17
31/07/2025	-1,12%	-0,34	30,09	30,80	30,02	30,80	48K	46
30/07/2025	-3,85%	-1,22	30,43	31,80	30,43	31,80	519K	70
29/07/2025	-10,59%	-3,75	31,65	34,64	31,65	34,64	699K	131
28/07/2025	-2,21%	-0,80	35,40	35,94	35,40	35,94	6K	10
25/07/2025	1,23%	0,44	36,20	36,14	36,14	36,20	217	2
24/07/2025	-0,39%	-0,14	35,76	35,76	35,76	35,76	107	1
23/07/2025	2,10%	0,74	35,90	35,68	35,68	35,90	3K	5
22/07/2025	2,54%	0,87	35,16	34,71	34,71	35,16	385	3
18/07/2025	0,00%	0,00	34,29	34,29	34,29	34,29	34	1
17/07/2025	-1,41%	-0,49	34,29	34,29	34,29	34,29	1K	1
16/07/2025	0,29%	0,10	34,78	34,59	34,54	34,78	5K	5
15/07/2025	-0,80%	-0,28	34,68	35,31	34,68	35,31	54K	8
14/07/2025	-0,46%	-0,16	34,96	35,00	34,94	35,10	3K	5
11/07/2025	-1,35%	-0,48	35,12	35,39	35,12	35,39	2K	5
10/07/2025	1,42%	0,50	35,60	35,33	35,33	36,00	2K	6
09/07/2025	0,43%	0,15	35,10	35,20	35,10	35,20	3K	5
08/07/2025	1,36%	0,47	34,95	34,83	34,83	35,11	663	3
07/07/2025	-1,20%	-0,42	34,48	35,24	34,48	35,31	451	5
04/07/2025	-1,13%	-0,40	34,90	35,45	34,90	35,45	885	4
03/07/2025	-1,18%	-0,42	35,30	36,15	35,25	36,15	137K	16
02/07/2025	0,39%	0,14	35,72	35,72	35,72	35,72	35	1
01/07/2025	2,77%	0,96	35,58	35,54	35,54	35,99	2K	4
27/06/2025	-0,37%	-0,13	34,62	34,63	34,62	34,63	692	2
26/06/2025	0,72%	0,25	34,75	34,75	34,75	34,75	34	1
25/06/2025	-0,86%	-0,30	34,50	34,55	34,50	34,55	3K	2
24/06/2025	0,78%	0,27	34,80	34,85	34,65	34,85	4K	4
23/06/2025	0,82%	0,28	34,53	34,26	34,11	34,53	412	6
20/06/2025	0,06%	0,02	34,25	34,10	34,10	34,25	136	2
18/06/2025	-0,29%	-0,10	34,23	34,26	34,10	34,26	2K	6
17/06/2025	-1,12%	-0,39	34,33	34,40	34,20	34,40	2K	5
16/06/2025	-0,66%	-0,23	34,72	34,65	34,65	34,72	242	3
13/06/2025	-0,09%	-0,03	34,95	34,92	34,92	34,95	5K	2
12/06/2025	-1,33%	-0,47	34,98	34,97	34,80	34,98	33K	5
11/06/2025	-0,42%	-0,15	35,45	35,96	35,45	35,96	2K	3
10/06/2025	2,83%	0,98	35,60	34,65	34,65	35,60	2K	4
09/06/2025	1,58%	0,54	34,62	34,26	34,26	34,70	2K	5
06/06/2025	0,35%	0,12	34,08	34,45	34,08	34,47	5K	7
05/06/2025	-2,61%	-0,91	33,96	35,22	33,96	35,22	1K	4
04/06/2025	0,93%	0,32	34,87	34,55	34,55	34,91	138	3
02/06/2025	-0,58%	-0,20	34,55	34,11	34,11	34,69	3K	8
29/05/2025	0,58%	0,20	34,75	34,65	34,55	34,81	2K	4
28/05/2025	0,17%	0,06	34,55	34,55	34,55	34,55	276	1
27/05/2025	1,17%	0,40	34,49	33,99	33,99	34,49	720	12
26/05/2025	1,58%	0,53	34,09	35,54	34,09	35,54	887	2
23/05/2025	-1,81%	-0,62	33,56	34,11	33,56	34,11	2M	19
22/05/2025	0,56%	0,19	34,18	33,70	33,56	34,20	792K	477
21/05/2025	-2,77%	-0,97	33,99	34,11	33,94	34,11	3K	6
20/05/2025	-0,17%	-0,06	34,96	34,48	34,48	34,96	1K	3
19/05/2025	-1,96%	-0,70	35,02	35,28	34,98	35,28	1K	5
16/05/2025	0,70%	0,25	35,72	35,75	35,72	35,75	180K	6
15/05/2025	1,26%	0,44	35,47	35,10	35,10	35,74	4K	6
14/05/2025	0,34%	0,12	35,03	34,82	34,82	35,03	559	4
13/05/2025	-2,51%	-0,90	34,91	35,02	34,84	35,02	2K	12
12/05/2025	5,26%	1,79	35,81	35,56	35,55	36,00	359K	23
09/05/2025	-1,56%	-0,54	34,02	34,25	33,80	34,25	4K	5
08/05/2025	2,52%	0,85	34,56	33,71	33,71	34,60	2K	21
07/05/2025	0,60%	0,20	33,71	33,80	33,71	33,85	1K	7
06/05/2025	-1,44%	-0,49	33,51	33,90	33,51	34,00	13K	24
05/05/2025	-0,32%	-0,11	34,00	33,78	33,78	34,15	12K	14
02/05/2025	1,82%	0,61	34,11	34,00	34,00	34,40	14K	5
30/04/2025	-1,27%	-0,43	33,50	34,05	33,45	34,05	15K	11
29/04/2025	-1,51%	-0,52	33,93	34,12	33,93	34,32	175K	17
28/04/2025	-0,35%	-0,12	34,45	34,35	34,27	34,45	1K	3
25/04/2025	-1,51%	-0,53	34,57	35,15	34,57	35,15	796	2
24/04/2025	0,75%	0,26	35,10	34,97	34,97	35,10	140	3
23/04/2025	0,37%	0,13	34,84	35,34	34,76	35,34	14K	7
22/04/2025	-1,53%	-0,54	34,71	35,61	34,59	35,61	2K	19
17/04/2025	2,77%	0,95	35,25	35,12	35,12	35,25	211	4
16/04/2025	-3,84%	-1,37	34,30	35,05	34,30	35,05	17K	4
15/04/2025	-1,05%	-0,38	35,67	36,05	35,53	36,05	571	4
14/04/2025	1,24%	0,44	36,05	36,00	36,00	36,05	5K	2
11/04/2025	0,94%	0,33	35,61	34,98	34,98	35,61	738	9
10/04/2025	-2,00%	-0,72	35,28	35,00	35,00	35,66	274K	7
09/04/2025	6,01%	2,04	36,00	35,56	34,83	36,00	8K	6
08/04/2025	-3,03%	-1,06	33,96	35,01	33,96	35,70	10K	10
07/04/2025	-2,04%	-0,73	35,02	36,11	35,02	36,11	247	3
04/04/2025	1,48%	0,52	35,75	35,23	35,23	36,12	6K	10
03/04/2025	-10,15%	-3,98	35,23	38,51	35,23	38,51	258K	43
02/04/2025	1,58%	0,61	39,21	38,60	38,60	39,38	1K	6
01/04/2025	-2,01%	-0,79	38,60	39,16	38,60	39,16	2K	19
31/03/2025	-1,15%	-0,46	39,39	39,40	39,00	39,52	3K	7
28/03/2025	0,03%	0,01	39,85	40,12	39,85	40,12	4K	5
26/03/2025	1,32%	0,52	39,84	40,00	39,84	40,00	20K	2
25/03/2025	-5,59%	-2,33	39,32	40,30	39,20	40,30	16K	26
24/03/2025	1,31%	0,54	41,65	41,84	41,65	41,84	4K	3
21/03/2025	-1,11%	-0,46	41,11	40,50	40,50	41,11	1K	5
20/03/2025	-0,02%	-0,01	41,57	41,89	41,57	41,89	6K	4
19/03/2025	-1,35%	-0,57	41,58	41,34	41,34	41,58	912	4
18/03/2025	0,17%	0,07	42,15	42,15	42,15	42,15	84	1
17/03/2025	0,96%	0,40	42,08	42,13	42,00	42,13	138K	4
14/03/2025	-1,42%	-0,60	41,68	41,57	41,35	41,81	168K	240
13/03/2025	0,69%	0,29	42,28	42,28	42,28	42,28	42	1
12/03/2025	-1,46%	-0,62	41,99	42,84	41,89	42,84	28K	5
11/03/2025	-4,14%	-1,84	42,61	42,94	42,45	42,94	10K	6
10/03/2025	0,86%	0,38	44,45	44,07	44,07	44,52	14K	7
07/03/2025	2,61%	1,12	44,07	43,64	43,49	44,07	7K	8
06/03/2025	-0,16%	-0,07	42,95	42,93	42,77	43,03	705K	4
05/03/2025	-1,40%	-0,61	43,02	42,77	42,77	43,02	727	3
28/02/2025	1,49%	0,64	43,63	43,63	43,63	43,63	3K	3
27/02/2025	0,77%	0,33	42,99	42,75	42,75	43,25	286K	9
26/02/2025	-	-	42,66	42,56	42,51	42,81	26K	9

Date,Open,High,Low,Close,Volume
16-Sep-25,27.99,28.25,27.99,28.25,1039
15-Sep-25,28.30,28.30,27.96,27.99,38070
12-Sep-25,28.41,28.41,28.25,28.29,7394
11-Sep-25,28.08,28.52,27.63,28.52,44711
10-Sep-25,28.72,28.77,28.29,28.38,48059
09-Sep-25,28.85,28.85,28.53,28.53,4005
08-Sep-25,28.89,28.89,28.26,28.56,26397
05-Sep-25,28.70,28.86,28.50,28.62,7958
04-Sep-25,29.48,29.48,28.62,28.70,96888
03-Sep-25,29.41,29.41,28.95,29.00,100802
02-Sep-25,29.93,29.93,29.01,29.11,43325
01-Sep-25,30.00,30.30,29.25,30.05,359
29-Aug-25,29.70,29.85,29.64,29.71,39520
28-Aug-25,29.55,29.55,29.31,29.49,320624
27-Aug-25,29.96,29.96,29.60,29.75,144053
26-Aug-25,29.63,29.74,29.60,29.68,127801
25-Aug-25,29.95,29.95,29.60,29.62,150824
22-Aug-25,29.51,30.24,29.50,30.04,164194
21-Aug-25,29.56,29.73,29.40,29.40,977
20-Aug-25,30.23,30.23,29.71,29.76,1432
19-Aug-25,30.01,30.24,29.82,30.00,13733
18-Aug-25,29.60,29.60,29.22,29.26,45374
15-Aug-25,29.83,30.01,29.60,29.60,955
14-Aug-25,29.70,30.08,29.35,29.80,51500
13-Aug-25,29.67,29.73,29.31,29.70,12513
12-Aug-25,29.28,29.68,29.28,29.43,6738
11-Aug-25,29.55,29.55,29.34,29.40,1587
08-Aug-25,29.16,29.47,29.02,29.43,143782
07-Aug-25,29.17,29.93,29.17,29.37,48674
06-Aug-25,29.19,29.55,29.19,29.55,534342
05-Aug-25,29.54,29.95,29.36,29.64,122970
04-Aug-25,29.48,29.48,29.24,29.24,12906
01-Aug-25,30.01,30.01,29.28,29.28,3371
31-Jul-25,30.80,30.80,30.02,30.09,48047
30-Jul-25,31.80,31.80,30.43,30.43,518669
29-Jul-25,34.64,34.64,31.65,31.65,699418
28-Jul-25,35.94,35.94,35.40,35.40,5542
25-Jul-25,36.14,36.20,36.14,36.20,217
24-Jul-25,35.76,35.76,35.76,35.76,107
23-Jul-25,35.68,35.90,35.68,35.90,3155
22-Jul-25,34.71,35.16,34.71,35.16,385
18-Jul-25,34.29,34.29,34.29,34.29,34
17-Jul-25,34.29,34.29,34.29,34.29,1371
16-Jul-25,34.59,34.78,34.54,34.78,5444
15-Jul-25,35.31,35.31,34.68,34.68,53672
14-Jul-25,35.00,35.10,34.94,34.96,2910
11-Jul-25,35.39,35.39,35.12,35.12,1589
10-Jul-25,35.33,36.00,35.33,35.60,1782
09-Jul-25,35.20,35.20,35.10,35.10,3445
08-Jul-25,34.83,35.11,34.83,34.95,663
07-Jul-25,35.24,35.31,34.48,34.48,451
04-Jul-25,35.45,35.45,34.90,34.90,885
03-Jul-25,36.15,36.15,35.25,35.30,137473
02-Jul-25,35.72,35.72,35.72,35.72,35
01-Jul-25,35.54,35.99,35.54,35.58,1991
27-Jun-25,34.63,34.63,34.62,34.62,692
26-Jun-25,34.75,34.75,34.75,34.75,34
25-Jun-25,34.55,34.55,34.50,34.50,3484
24-Jun-25,34.85,34.85,34.65,34.80,3995
23-Jun-25,34.26,34.53,34.11,34.53,412
20-Jun-25,34.10,34.25,34.10,34.25,136
18-Jun-25,34.26,34.26,34.10,34.23,2218
17-Jun-25,34.40,34.40,34.20,34.33,1994
16-Jun-25,34.65,34.72,34.65,34.72,242
13-Jun-25,34.92,34.95,34.92,34.95,4574
12-Jun-25,34.97,34.98,34.80,34.98,33166
11-Jun-25,35.96,35.96,35.45,35.45,1915
10-Jun-25,34.65,35.60,34.65,35.60,1952
09-Jun-25,34.26,34.70,34.26,34.62,2028
06-Jun-25,34.45,34.47,34.08,34.08,5210
05-Jun-25,35.22,35.22,33.96,33.96,1101
04-Jun-25,34.55,34.91,34.55,34.87,138
02-Jun-25,34.11,34.69,34.11,34.55,2712
29-May-25,34.65,34.81,34.55,34.75,2292
28-May-25,34.55,34.55,34.55,34.55,276
27-May-25,33.99,34.49,33.99,34.49,720
26-May-25,35.54,35.54,34.09,34.09,887
23-May-25,34.11,34.11,33.56,33.56,2069426
22-May-25,33.70,34.20,33.56,34.18,791904
21-May-25,34.11,34.11,33.94,33.99,3064
20-May-25,34.48,34.96,34.48,34.96,1181
19-May-25,35.28,35.28,34.98,35.02,1440
16-May-25,35.75,35.75,35.72,35.72,180048
15-May-25,35.10,35.74,35.10,35.47,4468
14-May-25,34.82,35.03,34.82,35.03,559
13-May-25,35.02,35.02,34.84,34.91,2405
12-May-25,35.56,36.00,35.55,35.81,358562
09-May-25,34.25,34.25,33.80,34.02,3833
08-May-25,33.71,34.60,33.71,34.56,2166
07-May-25,33.80,33.85,33.71,33.71,1013
06-May-25,33.90,34.00,33.51,33.51,13054
05-May-25,33.78,34.15,33.78,34.00,12069
02-May-25,34.00,34.40,34.00,34.11,14185
30-Apr-25,34.05,34.05,33.45,33.50,15140
29-Apr-25,34.12,34.32,33.93,33.93,175492
28-Apr-25,34.35,34.45,34.27,34.45,1099
25-Apr-25,35.15,35.15,34.57,34.57,796
24-Apr-25,34.97,35.10,34.97,35.10,140
23-Apr-25,35.34,35.34,34.76,34.84,14350
22-Apr-25,35.61,35.61,34.59,34.71,1529
17-Apr-25,35.12,35.25,35.12,35.25,211
16-Apr-25,35.05,35.05,34.30,34.30,16676
15-Apr-25,36.05,36.05,35.53,35.67,571
14-Apr-25,36.00,36.05,36.00,36.05,5472
11-Apr-25,34.98,35.61,34.98,35.61,738
10-Apr-25,35.00,35.66,35.00,35.28,274256
09-Apr-25,35.56,36.00,34.83,36.00,8346
08-Apr-25,35.01,35.70,33.96,33.96,9989
07-Apr-25,36.11,36.11,35.02,35.02,247
04-Apr-25,35.23,36.12,35.23,35.75,5773
03-Apr-25,38.51,38.51,35.23,35.23,258385
02-Apr-25,38.60,39.38,38.60,39.21,1316
01-Apr-25,39.16,39.16,38.60,38.60,2435
31-Mar-25,39.40,39.52,39.00,39.39,2754
28-Mar-25,40.12,40.12,39.85,39.85,3557
26-Mar-25,40.00,40.00,39.84,39.84,19960
25-Mar-25,40.30,40.30,39.20,39.32,16140
24-Mar-25,41.84,41.84,41.65,41.65,4250
21-Mar-25,40.50,41.11,40.50,41.11,1472
20-Mar-25,41.89,41.89,41.57,41.57,5708
19-Mar-25,41.34,41.58,41.34,41.58,912
18-Mar-25,42.15,42.15,42.15,42.15,84
17-Mar-25,42.13,42.13,42.00,42.08,138157
14-Mar-25,41.57,41.81,41.35,41.68,168361
13-Mar-25,42.28,42.28,42.28,42.28,42
12-Mar-25,42.84,42.84,41.89,41.99,28416
11-Mar-25,42.94,42.94,42.45,42.61,9723
10-Mar-25,44.07,44.52,44.07,44.45,13661
07-Mar-25,43.64,44.07,43.49,44.07,6974
06-Mar-25,42.93,43.03,42.77,42.95,704520
05-Mar-25,42.77,43.02,42.77,43.02,727
28-Feb-25,43.63,43.63,43.63,43.63,3272
27-Feb-25,42.75,43.25,42.75,42.99,286074
26-Feb-25,42.56,42.81,42.51,42.66,25981

*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