Cotação atual, histórico e gráfico do papel: USBC34

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 USBC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,00%	0,00	52,00	52,00	52,00	52,00	416	1
17/04/2024	-3,79%	-2,05	52,00	52,50	51,45	52,50	2K	6
16/04/2024	-2,08%	-1,15	54,05	53,45	53,45	54,05	428	2
15/04/2024	4,55%	2,40	55,20	51,74	51,74	55,20	158	2
11/04/2024	-1,22%	-0,65	52,80	52,80	52,80	52,80	633	2
10/04/2024	-1,93%	-1,05	53,45	54,36	53,45	54,36	1K	2
09/04/2024	-1,27%	-0,70	54,50	54,50	54,50	54,50	6K	1
08/04/2024	0,91%	0,50	55,20	54,95	54,95	55,20	4K	3
05/04/2024	-0,55%	-0,30	54,70	54,86	54,70	54,86	1K	3
04/04/2024	0,55%	0,30	55,00	55,00	55,00	55,00	770	1
03/04/2024	-1,33%	-0,74	54,70	54,70	54,70	54,70	492	1

02/04/2024	-0,96%	-0,54	55,44	55,44	55,44	55,44	55	1
01/04/2024	-0,74%	-0,42	55,98	55,98	55,98	55,98	3K	1
28/03/2024	3,77%	2,05	56,40	55,65	55,50	56,40	64K	7
27/03/2024	-1,45%	-0,80	54,35	54,39	54,35	54,57	871	7
26/03/2024	1,21%	0,66	55,15	54,49	54,49	55,15	7K	3
25/03/2024	-0,51%	-0,28	54,49	54,47	54,47	54,49	381	2
22/03/2024	-0,15%	-0,08	54,77	54,85	54,77	54,85	1K	4
21/03/2024	2,24%	1,20	54,85	54,49	54,49	55,20	494	3
20/03/2024	1,61%	0,85	53,65	53,64	53,64	53,65	4K	2
19/03/2024	-0,38%	-0,20	52,80	53,40	52,70	53,40	425K	152
18/03/2024	0,00%	0,00	53,00	52,95	52,95	53,00	4K	3
15/03/2024	0,00%	0,00	53,00	53,00	53,00	53,00	3K	15
14/03/2024	-2,21%	-1,20	53,00	53,11	53,00	53,11	2K	3
13/03/2024	0,93%	0,50	54,20	54,20	54,20	54,20	5K	1
12/03/2024	-0,83%	-0,45	53,70	53,70	53,70	53,70	161	1
11/03/2024	-0,46%	-0,25	54,15	54,40	54,15	54,40	488	4
08/03/2024	3,03%	1,60	54,40	53,60	53,60	54,40	973	3
06/03/2024	-2,40%	-1,30	52,80	53,54	52,80	53,54	2K	5
05/03/2024	4,95%	2,55	54,10	54,10	54,10	54,10	54	1
04/03/2024	-0,96%	-0,50	51,55	51,85	51,55	51,85	309	2
01/03/2024	0,48%	0,25	52,05	52,05	52,05	52,05	52	1
29/02/2024	1,17%	0,60	51,80	51,80	51,80	51,80	1K	1
26/02/2024	-0,78%	-0,40	51,20	51,20	51,20	51,20	972	1
23/02/2024	1,78%	0,90	51,60	51,60	51,60	51,60	1K	1
22/02/2024	0,80%	0,40	50,70	51,35	50,70	51,70	86K	122
21/02/2024	-2,76%	-1,43	50,30	49,95	49,95	50,30	35K	2
16/02/2024	0,54%	0,28	51,73	51,45	51,10	51,73	3K	4
15/02/2024	3,00%	1,50	51,45	50,00	50,00	51,45	4K	5
14/02/2024	1,42%	0,70	49,95	49,95	49,95	49,95	999	1
08/02/2024	-1,50%	-0,75	49,25	49,75	49,25	49,75	197	3
07/02/2024	0,20%	0,10	50,00	48,90	48,66	50,00	2K	3
06/02/2024	-0,20%	-0,10	49,90	49,90	49,90	49,90	998	1
05/02/2024	-5,03%	-2,65	50,00	50,40	50,00	50,40	1K	4
31/01/2024	-1,59%	-0,85	52,65	53,40	52,65	53,40	158	2
30/01/2024	2,39%	1,25	53,50	53,50	53,50	53,50	1K	1
29/01/2024	-1,23%	-0,65	52,25	52,25	52,25	52,25	12K	1
26/01/2024	0,57%	0,30	52,90	52,90	52,90	52,90	476	1
25/01/2024	0,19%	0,10	52,60	52,60	52,60	52,60	52	1
24/01/2024	2,14%	1,10	52,50	51,40	51,40	52,79	1K	4
23/01/2024	5,11%	2,50	51,40	51,40	51,40	51,40	154	1
18/01/2024	-1,51%	-0,75	48,90	49,64	48,90	49,64	2K	3
17/01/2024	-4,26%	-2,21	49,65	49,65	49,65	49,65	49	1
15/01/2024	-3,07%	-1,64	51,86	51,86	51,86	51,86	259	1
08/01/2024	0,09%	0,05	53,50	53,30	53,00	53,50	4K	4
05/01/2024	0,47%	0,25	53,45	53,45	53,45	53,45	534	1
04/01/2024	1,04%	0,55	53,20	53,24	53,20	53,55	1K	4
03/01/2024	-2,14%	-1,15	52,65	52,95	52,65	52,95	17K	2
02/01/2024	0,39%	0,21	53,80	54,26	53,80	54,26	5K	6
26/12/2023	1,21%	0,64	53,59	53,59	53,59	53,59	53	1
21/12/2023	1,53%	0,80	52,95	52,95	52,95	52,95	52	1
20/12/2023	-6,29%	-3,50	52,15	52,15	52,15	52,15	3K	1
15/12/2023	10,64%	5,35	55,65	56,15	55,10	56,15	14K	11
12/12/2023	2,97%	1,45	50,30	50,00	49,95	50,30	100K	100
07/12/2023	1,03%	0,50	48,85	48,65	48,65	48,89	15K	3
06/12/2023	-1,02%	-0,50	48,35	48,85	48,35	48,90	2K	5
05/12/2023	0,51%	0,25	48,85	48,80	48,60	49,00	537K	239
04/12/2023	3,18%	1,50	48,60	48,50	48,50	49,08	254K	7
01/12/2023	2,06%	0,95	47,10	46,30	46,30	47,10	93	2
29/11/2023	2,49%	1,12	46,15	46,15	46,15	46,15	46	1
28/11/2023	-0,27%	-0,12	45,03	45,03	45,03	45,03	45	1
22/11/2023	-1,63%	-0,75	45,15	45,15	45,15	45,15	135	1
20/11/2023	0,00%	0,00	45,90	45,90	45,90	45,90	5K	1
17/11/2023	1,19%	0,54	45,90	45,70	45,70	45,90	183	2
16/11/2023	2,72%	1,20	45,36	44,51	44,51	45,36	451	3
14/11/2023	4,94%	2,08	44,16	42,88	42,88	44,16	11K	4
13/11/2023	0,19%	0,08	42,08	42,08	42,08	42,08	757	1
10/11/2023	-1,22%	-0,52	42,00	42,40	41,84	42,40	3K	3
09/11/2023	0,09%	0,04	42,52	42,57	42,52	42,57	382	2
07/11/2023	-1,67%	-0,72	42,48	42,68	42,48	42,68	638	2
06/11/2023	-0,53%	-0,23	43,20	43,52	43,15	43,52	5K	3
03/11/2023	8,14%	3,27	43,43	42,97	42,97	43,43	9K	7
01/11/2023	2,24%	0,88	40,16	40,16	40,16	40,16	80	1
30/10/2023	2,29%	0,88	39,28	38,54	38,53	39,28	232	6
27/10/2023	-3,71%	-1,48	38,40	38,50	38,40	38,50	3K	5
26/10/2023	1,42%	0,56	39,88	39,39	39,39	39,88	158	2
25/10/2023	0,28%	0,11	39,32	38,60	38,52	39,32	5K	6
24/10/2023	-0,78%	-0,31	39,21	39,08	38,70	39,21	2K	7
23/10/2023	-6,88%	-2,92	39,52	44,00	39,06	44,00	5K	15
19/10/2023	0,00%	0,00	42,44	42,44	42,44	42,44	42	1
18/10/2023	-3,55%	-1,56	42,44	42,56	42,44	43,59	2K	4
17/10/2023	6,49%	2,68	44,00	44,00	44,00	44,00	1K	1
16/10/2023	0,49%	0,20	41,32	41,32	41,32	41,32	5K	1
13/10/2023	-0,39%	-0,16	41,12	41,52	41,12	41,52	12K	4
11/10/2023	0,78%	0,32	41,28	41,64	41,28	41,64	703	2
09/10/2023	-1,25%	-0,52	40,96	42,31	40,89	42,31	3K	7
06/10/2023	0,48%	0,20	41,48	41,28	40,44	41,48	779	5
05/10/2023	1,57%	0,64	41,28	41,28	41,28	41,28	41	1
04/10/2023	0,49%	0,20	40,64	40,64	40,64	40,64	325	1
03/10/2023	-1,27%	-0,52	40,44	40,64	40,44	40,64	487	2
02/10/2023	-0,87%	-0,36	40,96	41,16	40,72	41,16	1K	3
29/09/2023	1,18%	0,48	41,32	41,32	41,32	41,32	41	1
28/09/2023	-2,41%	-1,01	40,84	41,00	40,84	41,00	1K	3
27/09/2023	1,78%	0,73	41,85	41,16	41,16	41,85	1K	3
26/09/2023	0,00%	0,00	41,12	41,22	41,12	41,88	95K	6
25/09/2023	-0,19%	-0,08	41,12	41,12	41,12	41,12	328	1
22/09/2023	-0,10%	-0,04	41,20	41,16	40,97	41,20	2K	7
21/09/2023	-2,55%	-1,08	41,24	41,84	41,24	41,84	415	4
19/09/2023	0,76%	0,32	42,32	42,32	42,32	42,32	42	1
18/09/2023	-1,64%	-0,70	42,00	42,84	42,00	42,84	13K	6
15/09/2023	-1,16%	-0,50	42,70	42,93	42,70	42,93	2K	8
13/09/2023	-3,89%	-1,75	43,20	43,59	43,20	43,65	15K	11
11/09/2023	0,56%	0,25	44,95	45,00	44,95	45,00	539	2
08/09/2023	-0,11%	-0,05	44,70	44,12	44,12	45,16	850	7
06/09/2023	-1,67%	-0,76	44,75	44,75	44,75	44,75	895	1
05/09/2023	-1,81%	-0,84	45,51	46,30	45,51	46,40	4K	8
04/09/2023	0,22%	0,10	46,35	46,35	46,35	46,35	46	1
01/09/2023	2,78%	1,25	46,25	44,10	44,10	46,25	1K	3
31/08/2023	1,44%	0,64	45,00	45,33	45,00	45,33	588	3
30/08/2023	0,14%	0,06	44,36	44,60	44,23	44,60	19K	3
29/08/2023	0,14%	0,06	44,30	44,30	44,30	44,30	88	1
28/08/2023	2,17%	0,94	44,24	43,80	43,80	44,24	571	3
25/08/2023	-1,77%	-0,78	43,30	44,54	43,30	44,54	1K	3
24/08/2023	0,41%	0,18	44,08	44,48	44,08	44,48	7K	2
23/08/2023	-0,68%	-0,30	43,90	44,00	43,80	44,00	703	5
22/08/2023	-3,18%	-1,45	44,20	44,50	44,20	44,50	5K	4
21/08/2023	-0,65%	-0,30	45,65	45,60	45,25	45,75	5K	22
17/08/2023	0,00%	0,00	45,95	45,95	45,95	45,95	229	1
16/08/2023	-2,57%	-1,21	45,95	45,85	45,85	46,45	876	4
15/08/2023	-2,16%	-1,04	47,16	47,16	47,16	47,16	3K	3
14/08/2023	-0,92%	-0,45	48,20	47,67	47,67	48,20	95	2
11/08/2023	0,72%	0,35	48,65	48,65	48,50	48,90	4K	7
10/08/2023	-1,53%	-0,75	48,30	48,30	48,00	50,00	10K	13
09/08/2023	-	-	49,05	48,80	48,79	49,05	5K	8

Date,Open,High,Low,Close,Volume
18-Apr-24,52.00,52.00,52.00,52.00,416
17-Apr-24,52.50,52.50,51.45,52.00,2380
16-Apr-24,53.45,54.05,53.45,54.05,428
15-Apr-24,51.74,55.20,51.74,55.20,158
11-Apr-24,52.80,52.80,52.80,52.80,633
10-Apr-24,54.36,54.36,53.45,53.45,1079
09-Apr-24,54.50,54.50,54.50,54.50,6322
08-Apr-24,54.95,55.20,54.95,55.20,3860
05-Apr-24,54.86,54.86,54.70,54.70,1260
04-Apr-24,55.00,55.00,55.00,55.00,770
03-Apr-24,54.70,54.70,54.70,54.70,492
02-Apr-24,55.44,55.44,55.44,55.44,55
01-Apr-24,55.98,55.98,55.98,55.98,2519
28-Mar-24,55.65,56.40,55.50,56.40,63940
27-Mar-24,54.39,54.57,54.35,54.35,871
26-Mar-24,54.49,55.15,54.49,55.15,7334
25-Mar-24,54.47,54.49,54.47,54.49,381
22-Mar-24,54.85,54.85,54.77,54.77,1314
21-Mar-24,54.49,55.20,54.49,54.85,494
20-Mar-24,53.64,53.65,53.64,53.65,4184
19-Mar-24,53.40,53.40,52.70,52.80,424797
18-Mar-24,52.95,53.00,52.95,53.00,3550
15-Mar-24,53.00,53.00,53.00,53.00,3127
14-Mar-24,53.11,53.11,53.00,53.00,1910
13-Mar-24,54.20,54.20,54.20,54.20,5094
12-Mar-24,53.70,53.70,53.70,53.70,161
11-Mar-24,54.40,54.40,54.15,54.15,488
08-Mar-24,53.60,54.40,53.60,54.40,973
06-Mar-24,53.54,53.54,52.80,52.80,2077
05-Mar-24,54.10,54.10,54.10,54.10,54
04-Mar-24,51.85,51.85,51.55,51.55,309
01-Mar-24,52.05,52.05,52.05,52.05,52
29-Feb-24,51.80,51.80,51.80,51.80,1036
26-Feb-24,51.20,51.20,51.20,51.20,972
23-Feb-24,51.60,51.60,51.60,51.60,1032
22-Feb-24,51.35,51.70,50.70,50.70,86084
21-Feb-24,49.95,50.30,49.95,50.30,35259
16-Feb-24,51.45,51.73,51.10,51.73,2512
15-Feb-24,50.00,51.45,50.00,51.45,4335
14-Feb-24,49.95,49.95,49.95,49.95,999
08-Feb-24,49.75,49.75,49.25,49.25,197
07-Feb-24,48.90,50.00,48.66,50.00,1516
06-Feb-24,49.90,49.90,49.90,49.90,998
05-Feb-24,50.40,50.40,50.00,50.00,1156
31-Jan-24,53.40,53.40,52.65,52.65,158
30-Jan-24,53.50,53.50,53.50,53.50,1123
29-Jan-24,52.25,52.25,52.25,52.25,12278
26-Jan-24,52.90,52.90,52.90,52.90,476
25-Jan-24,52.60,52.60,52.60,52.60,52
24-Jan-24,51.40,52.79,51.40,52.50,1411
23-Jan-24,51.40,51.40,51.40,51.40,154
18-Jan-24,49.64,49.64,48.90,48.90,1735
17-Jan-24,49.65,49.65,49.65,49.65,49
15-Jan-24,51.86,51.86,51.86,51.86,259
08-Jan-24,53.30,53.50,53.00,53.50,4308
05-Jan-24,53.45,53.45,53.45,53.45,534
04-Jan-24,53.24,53.55,53.20,53.20,1331
03-Jan-24,52.95,52.95,52.65,52.65,16996
02-Jan-24,54.26,54.26,53.80,53.80,4534
26-Dec-23,53.59,53.59,53.59,53.59,53
21-Dec-23,52.95,52.95,52.95,52.95,52
20-Dec-23,52.15,52.15,52.15,52.15,2659
15-Dec-23,56.15,56.15,55.10,55.65,14362
12-Dec-23,50.00,50.30,49.95,50.30,100394
07-Dec-23,48.65,48.89,48.65,48.85,14713
06-Dec-23,48.85,48.90,48.35,48.35,1855
05-Dec-23,48.80,49.00,48.60,48.85,537275
04-Dec-23,48.50,49.08,48.50,48.60,254454
01-Dec-23,46.30,47.10,46.30,47.10,93
29-Nov-23,46.15,46.15,46.15,46.15,46
28-Nov-23,45.03,45.03,45.03,45.03,45
22-Nov-23,45.15,45.15,45.15,45.15,135
20-Nov-23,45.90,45.90,45.90,45.90,4590
17-Nov-23,45.70,45.90,45.70,45.90,183
16-Nov-23,44.51,45.36,44.51,45.36,451
14-Nov-23,42.88,44.16,42.88,44.16,10959
13-Nov-23,42.08,42.08,42.08,42.08,757
10-Nov-23,42.40,42.40,41.84,42.00,2820
09-Nov-23,42.57,42.57,42.52,42.52,382
07-Nov-23,42.68,42.68,42.48,42.48,638
06-Nov-23,43.52,43.52,43.15,43.20,4619
03-Nov-23,42.97,43.43,42.97,43.43,9492
01-Nov-23,40.16,40.16,40.16,40.16,80
30-Oct-23,38.54,39.28,38.53,39.28,232
27-Oct-23,38.50,38.50,38.40,38.40,2578
26-Oct-23,39.39,39.88,39.39,39.88,158
25-Oct-23,38.60,39.32,38.52,39.32,4517
24-Oct-23,39.08,39.21,38.70,39.21,2308
23-Oct-23,44.00,44.00,39.06,39.52,5185
19-Oct-23,42.44,42.44,42.44,42.44,42
18-Oct-23,42.56,43.59,42.44,42.44,1668
17-Oct-23,44.00,44.00,44.00,44.00,1452
16-Oct-23,41.32,41.32,41.32,41.32,5165
13-Oct-23,41.52,41.52,41.12,41.12,12332
11-Oct-23,41.64,41.64,41.28,41.28,703
09-Oct-23,42.31,42.31,40.89,40.96,3445
06-Oct-23,41.28,41.48,40.44,41.48,779
05-Oct-23,41.28,41.28,41.28,41.28,41
04-Oct-23,40.64,40.64,40.64,40.64,325
03-Oct-23,40.64,40.64,40.44,40.44,487
02-Oct-23,41.16,41.16,40.72,40.96,1062
29-Sep-23,41.32,41.32,41.32,41.32,41
28-Sep-23,41.00,41.00,40.84,40.84,1023
27-Sep-23,41.16,41.85,41.16,41.85,1003
26-Sep-23,41.22,41.88,41.12,41.12,95306
25-Sep-23,41.12,41.12,41.12,41.12,328
22-Sep-23,41.16,41.20,40.97,41.20,1768
21-Sep-23,41.84,41.84,41.24,41.24,415
19-Sep-23,42.32,42.32,42.32,42.32,42
18-Sep-23,42.84,42.84,42.00,42.00,12980
15-Sep-23,42.93,42.93,42.70,42.70,1501
13-Sep-23,43.59,43.65,43.20,43.20,15330
11-Sep-23,45.00,45.00,44.95,44.95,539
08-Sep-23,44.12,45.16,44.12,44.70,850
06-Sep-23,44.75,44.75,44.75,44.75,895
05-Sep-23,46.30,46.40,45.51,45.51,4015
04-Sep-23,46.35,46.35,46.35,46.35,46
01-Sep-23,44.10,46.25,44.10,46.25,1415
31-Aug-23,45.33,45.33,45.00,45.00,588
30-Aug-23,44.60,44.60,44.23,44.36,18592
29-Aug-23,44.30,44.30,44.30,44.30,88
28-Aug-23,43.80,44.24,43.80,44.24,571
25-Aug-23,44.54,44.54,43.30,43.30,1172
24-Aug-23,44.48,44.48,44.08,44.08,7195
23-Aug-23,44.00,44.00,43.80,43.90,703
22-Aug-23,44.50,44.50,44.20,44.20,4537
21-Aug-23,45.60,45.75,45.25,45.65,4863
17-Aug-23,45.95,45.95,45.95,45.95,229
16-Aug-23,45.85,46.45,45.85,45.95,876
15-Aug-23,47.16,47.16,47.16,47.16,3017
14-Aug-23,47.67,48.20,47.67,48.20,95
11-Aug-23,48.65,48.90,48.50,48.65,3509
10-Aug-23,48.30,50.00,48.00,48.30,10324
09-Aug-23,48.80,49.05,48.79,49.05,5216

*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: USBC34