Cotação atual, histórico e gráfico do papel: URHF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,00 | 345 | 1 |
| 13/11/2024 | 0,00% | 0,00 | 115,00 | 114,50 | 114,50 | 115,00 | 3K | 2 |
| 12/11/2024 | -5,58% | -6,80 | 115,00 | 120,00 | 115,00 | 120,00 | 2K | 2 |
| 08/11/2024 | 0,00% | 0,00 | 121,80 | 121,80 | 121,80 | 121,80 | 121 | 1 |
| 06/11/2024 | 5,00% | 5,80 | 121,80 | 121,80 | 121,80 | 121,80 | 121 | 1 |
| 05/11/2024 | 3,75% | 4,19 | 116,00 | 134,00 | 116,00 | 134,00 | 2K | 4 |
| 04/11/2024 | -1,05% | -1,19 | 111,81 | 111,81 | 111,81 | 111,81 | 2K | 3 |
|
|
| 29/10/2024 | 0,89% | 1,00 | 113,00 | 113,00 | 113,00 | 113,00 | 2K | 1 |
| 28/10/2024 | -0,88% | -1,00 | 112,00 | 112,00 | 112,00 | 112,00 | 112 | 1 |
| 22/10/2024 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 1K | 1 |
| 21/10/2024 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 226 | 1 |
| 16/10/2024 | 0,44% | 0,50 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 15/10/2024 | -3,02% | -3,50 | 112,50 | 116,00 | 112,50 | 116,00 | 2K | 4 |
| 14/10/2024 | 2,65% | 3,00 | 116,00 | 113,00 | 112,50 | 116,00 | 14K | 4 |
| 10/10/2024 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 1K | 2 |
| 09/10/2024 | -1,74% | -2,00 | 113,00 | 112,00 | 112,00 | 113,00 | 8K | 2 |
| 08/10/2024 | 1,77% | 2,00 | 115,00 | 112,50 | 112,50 | 115,00 | 2K | 3 |
| 07/10/2024 | 0,00% | 0,00 | 113,00 | 114,00 | 113,00 | 116,00 | 35K | 9 |
| 04/10/2024 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 114,00 | 4K | 4 |
| 03/10/2024 | -0,88% | -1,00 | 113,00 | 114,00 | 110,00 | 114,00 | 9K | 5 |
| 02/10/2024 | 1,79% | 2,00 | 114,00 | 111,99 | 111,99 | 114,00 | 679 | 3 |
| 01/10/2024 | -1,75% | -2,00 | 112,00 | 100,00 | 100,00 | 114,00 | 538 | 3 |
| 26/09/2024 | 1,02% | 1,15 | 114,00 | 113,50 | 113,50 | 114,00 | 3K | 2 |
| 24/09/2024 | 0,04% | 0,05 | 112,85 | 114,00 | 98,54 | 114,00 | 6K | 9 |
| 23/09/2024 | -0,18% | -0,20 | 112,80 | 113,00 | 112,80 | 113,00 | 13K | 5 |
| 20/09/2024 | 0,00% | 0,00 | 113,00 | 113,50 | 112,14 | 113,51 | 59K | 16 |
| 19/09/2024 | 0,89% | 1,00 | 113,00 | 112,00 | 112,00 | 115,00 | 4K | 10 |
| 18/09/2024 | 1,36% | 1,50 | 112,00 | 111,00 | 111,00 | 112,00 | 36K | 39 |
| 16/09/2024 | 0,45% | 0,50 | 110,50 | 110,50 | 110,50 | 110,50 | 1K | 1 |
| 13/09/2024 | -0,45% | -0,50 | 110,00 | 88,50 | 88,50 | 110,00 | 397 | 3 |
| 12/09/2024 | -0,09% | -0,10 | 110,50 | 110,50 | 110,50 | 110,50 | 221 | 1 |
| 11/09/2024 | 1,77% | 1,92 | 110,60 | 110,60 | 110,60 | 110,60 | 2K | 1 |
| 10/09/2024 | -1,20% | -1,32 | 108,68 | 108,68 | 108,68 | 108,68 | 108 | 1 |
| 02/09/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 44K | 3 |
| 30/08/2024 | 0,92% | 1,00 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 2 |
| 27/08/2024 | 0,46% | 0,50 | 109,00 | 109,00 | 109,00 | 109,00 | 3K | 1 |
| 26/08/2024 | 0,46% | 0,50 | 108,50 | 108,50 | 108,50 | 108,50 | 8K | 1 |
| 23/08/2024 | 0,93% | 1,00 | 108,00 | 107,50 | 107,50 | 108,00 | 11K | 2 |
| 22/08/2024 | 0,47% | 0,50 | 107,00 | 106,50 | 106,50 | 107,00 | 21K | 2 |
| 21/08/2024 | 0,47% | 0,50 | 106,50 | 106,50 | 106,50 | 106,50 | 106 | 1 |
| 16/08/2024 | 1,92% | 2,00 | 106,00 | 106,00 | 106,00 | 106,00 | 1K | 1 |
| 15/08/2024 | -0,95% | -1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 832 | 1 |
| 14/08/2024 | 1,65% | 1,70 | 105,00 | 102,50 | 102,50 | 105,00 | 10K | 12 |
| 12/08/2024 | 1,08% | 1,10 | 103,30 | 95,00 | 95,00 | 103,30 | 11K | 13 |
| 08/08/2024 | 0,10% | 0,10 | 102,20 | 100,00 | 100,00 | 102,20 | 2K | 2 |
| 07/08/2024 | -0,78% | -0,80 | 102,10 | 102,10 | 102,10 | 102,10 | 1K | 1 |
| 05/08/2024 | -0,10% | -0,10 | 102,90 | 102,90 | 102,90 | 102,90 | 1K | 1 |
| 01/08/2024 | 98,08% | 51,00 | 103,00 | 95,00 | 95,00 | 104,00 | 22K | 11 |
| 31/07/2024 | -49,59% | -51,15 | 52,00 | 52,00 | 52,00 | 52,00 | 50K | 34 |
| 23/07/2024 | 0,15% | 0,15 | 103,15 | 103,00 | 103,00 | 103,15 | 5K | 2 |
| 17/07/2024 | 0,68% | 0,70 | 103,00 | 103,00 | 103,00 | 103,00 | 2K | 1 |
| 15/07/2024 | - | - | 102,30 | 102,00 | 102,00 | 102,30 | 204 | 2 |
Date,Open,High,Low,Close,Volume
19-Nov-24,115.00,115.00,115.00,115.00,345
13-Nov-24,114.50,115.00,114.50,115.00,3330
12-Nov-24,120.00,120.00,115.00,115.00,1845
08-Nov-24,121.80,121.80,121.80,121.80,121
06-Nov-24,121.80,121.80,121.80,121.80,121
05-Nov-24,134.00,134.00,116.00,116.00,2072
04-Nov-24,111.81,111.81,111.81,111.81,2459
29-Oct-24,113.00,113.00,113.00,113.00,2034
28-Oct-24,112.00,112.00,112.00,112.00,112
22-Oct-24,113.00,113.00,113.00,113.00,1130
21-Oct-24,113.00,113.00,113.00,113.00,226
16-Oct-24,113.00,113.00,113.00,113.00,113
15-Oct-24,116.00,116.00,112.50,112.50,1583
14-Oct-24,113.00,116.00,112.50,116.00,13735
10-Oct-24,113.00,113.00,113.00,113.00,1243
09-Oct-24,112.00,113.00,112.00,113.00,7617
08-Oct-24,112.50,115.00,112.50,115.00,2140
07-Oct-24,114.00,116.00,113.00,113.00,35153
04-Oct-24,113.00,114.00,113.00,113.00,3846
03-Oct-24,114.00,114.00,110.00,113.00,8761
02-Oct-24,111.99,114.00,111.99,114.00,679
01-Oct-24,100.00,114.00,100.00,112.00,538
26-Sep-24,113.50,114.00,113.50,114.00,3415
24-Sep-24,114.00,114.00,98.54,112.85,5525
23-Sep-24,113.00,113.00,112.80,112.80,13444
20-Sep-24,113.50,113.51,112.14,113.00,58751
19-Sep-24,112.00,115.00,112.00,113.00,4163
18-Sep-24,111.00,112.00,111.00,112.00,35778
16-Sep-24,110.50,110.50,110.50,110.50,1105
13-Sep-24,88.50,110.00,88.50,110.00,397
12-Sep-24,110.50,110.50,110.50,110.50,221
11-Sep-24,110.60,110.60,110.60,110.60,2212
10-Sep-24,108.68,108.68,108.68,108.68,108
02-Sep-24,110.00,110.00,110.00,110.00,44000
30-Aug-24,110.00,110.00,110.00,110.00,1540
27-Aug-24,109.00,109.00,109.00,109.00,3270
26-Aug-24,108.50,108.50,108.50,108.50,7595
23-Aug-24,107.50,108.00,107.50,108.00,10775
22-Aug-24,106.50,107.00,106.50,107.00,21350
21-Aug-24,106.50,106.50,106.50,106.50,106
16-Aug-24,106.00,106.00,106.00,106.00,1060
15-Aug-24,104.00,104.00,104.00,104.00,832
14-Aug-24,102.50,105.00,102.50,105.00,10308
12-Aug-24,95.00,103.30,95.00,103.30,11382
08-Aug-24,100.00,102.20,100.00,102.20,2002
07-Aug-24,102.10,102.10,102.10,102.10,1021
05-Aug-24,102.90,102.90,102.90,102.90,1029
01-Aug-24,95.00,104.00,95.00,103.00,22015
31-Jul-24,52.00,52.00,52.00,52.00,49816
23-Jul-24,103.00,103.15,103.00,103.15,5153
17-Jul-24,103.00,103.00,103.00,103.00,2060
15-Jul-24,102.00,102.30,102.00,102.30,204
*exoneração de responsabilidade e termos de uso