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
21/10/2025	1,81%	1,14	64,20	63,78	63,78	64,20	7K	3
20/10/2025	2,24%	1,38	63,06	62,76	62,76	63,06	2K	4
17/10/2025	-0,96%	-0,60	61,68	62,45	61,68	62,45	3K	9
16/10/2025	-1,89%	-1,20	62,28	64,44	62,28	64,44	8K	6
15/10/2025	-1,58%	-1,02	63,48	63,48	63,48	63,48	190	1
14/10/2025	2,19%	1,38	64,50	64,50	64,50	64,50	25K	1
13/10/2025	0,00%	0,00	63,12	63,06	62,70	63,12	7K	6

10/10/2025	-0,28%	-0,18	63,12	63,13	63,11	63,13	3K	8
09/10/2025	-0,66%	-0,42	63,30	63,24	63,24	63,30	4K	3
07/10/2025	0,52%	0,33	63,72	64,32	63,72	64,32	2K	3
06/10/2025	-1,35%	-0,87	63,39	64,26	63,34	64,26	2K	6
03/10/2025	0,00%	0,00	64,26	64,92	64,26	64,92	6K	4
02/10/2025	1,04%	0,66	64,26	64,26	63,84	64,26	4K	8
01/10/2025	0,38%	0,24	63,60	63,42	63,42	64,50	11K	165
30/09/2025	-2,82%	-1,84	63,36	64,73	63,36	64,73	3K	6
29/09/2025	-0,59%	-0,39	65,20	67,06	65,20	67,06	588	3
26/09/2025	0,11%	0,07	65,59	67,41	65,59	67,41	4K	3
25/09/2025	-0,27%	-0,18	65,52	65,52	65,52	65,52	1K	1
24/09/2025	0,00%	0,00	65,70	65,70	65,70	65,70	657	1
23/09/2025	-0,79%	-0,52	65,70	66,08	65,70	66,08	2K	2
22/09/2025	-1,05%	-0,70	66,22	66,71	66,22	66,71	7K	3
19/09/2025	0,53%	0,35	66,92	66,92	66,92	66,92	1K	3
18/09/2025	3,55%	2,28	66,57	66,29	66,29	66,57	863	2
16/09/2025	-2,40%	-1,58	64,29	63,80	63,80	64,29	13K	4
15/09/2025	0,35%	0,23	65,87	65,87	65,87	65,87	20K	2
12/09/2025	-1,08%	-0,72	65,64	65,61	65,58	65,66	2K	4
11/09/2025	-0,32%	-0,21	66,36	66,80	66,36	66,80	1K	2
10/09/2025	-1,04%	-0,70	66,57	66,30	66,30	66,71	7K	4
09/09/2025	2,66%	1,74	67,27	67,27	67,06	67,43	39K	16
08/09/2025	-0,71%	-0,47	65,53	65,73	65,53	65,73	394	2
05/09/2025	-1,49%	-1,00	66,00	66,00	66,00	66,00	1K	1
04/09/2025	2,15%	1,41	67,00	67,00	67,00	67,00	134	1
03/09/2025	-0,32%	-0,21	65,59	65,88	65,59	65,88	12K	5
02/09/2025	-1,79%	-1,20	65,80	66,71	65,31	66,71	18K	121
01/09/2025	0,43%	0,29	67,00	67,15	67,00	67,15	3K	3
29/08/2025	1,60%	1,05	66,71	66,71	66,71	66,71	66	1
28/08/2025	-0,64%	-0,42	65,66	66,15	65,31	66,15	7K	6
27/08/2025	1,18%	0,77	66,08	66,50	66,08	66,50	397	3
25/08/2025	-0,05%	-0,03	65,31	65,31	65,30	65,31	4K	3
22/08/2025	3,22%	2,04	65,34	65,34	65,34	65,34	784	2
21/08/2025	-0,24%	-0,15	63,30	63,24	63,24	63,30	2K	2
20/08/2025	0,33%	0,21	63,45	63,36	63,36	63,45	1K	5
19/08/2025	1,05%	0,66	63,24	63,70	63,24	63,70	126	2
18/08/2025	0,00%	0,00	62,58	62,58	62,58	62,58	5K	1
15/08/2025	-1,14%	-0,72	62,58	62,58	62,58	62,58	62	1
14/08/2025	0,48%	0,30	63,30	63,30	63,30	63,30	126	1
13/08/2025	2,61%	1,60	63,00	61,92	61,92	63,00	502	3
12/08/2025	1,29%	0,78	61,40	60,96	60,96	61,40	16K	3
11/08/2025	-0,56%	-0,34	60,62	60,62	60,62	60,62	788	1
08/08/2025	1,50%	0,90	60,96	60,42	60,42	61,14	4K	10
07/08/2025	-1,48%	-0,90	60,06	60,60	60,06	60,60	1K	2
06/08/2025	-0,39%	-0,24	60,96	61,14	60,96	61,14	427	2
05/08/2025	0,29%	0,18	61,20	61,02	60,72	61,20	9K	8
04/08/2025	0,30%	0,18	61,02	60,66	60,66	61,02	2K	3
01/08/2025	-3,34%	-2,10	60,84	62,94	60,18	62,94	14K	50
31/07/2025	-0,71%	-0,45	62,94	64,08	62,94	64,08	2K	5
30/07/2025	-1,25%	-0,80	63,39	62,90	62,90	63,39	3K	2
29/07/2025	0,17%	0,11	64,19	64,14	64,13	64,32	3K	4
28/07/2025	0,52%	0,33	64,08	63,90	63,90	64,08	16K	2
25/07/2025	-0,14%	-0,09	63,75	63,75	63,75	63,75	637	3
24/07/2025	-0,79%	-0,51	63,84	64,02	63,84	64,02	4K	5
22/07/2025	-0,33%	-0,21	64,35	63,70	63,70	64,80	9K	13
21/07/2025	0,84%	0,54	64,56	64,14	64,14	64,56	4K	2
18/07/2025	4,00%	2,46	64,02	63,00	63,00	64,02	1K	2
17/07/2025	-3,06%	-1,94	61,56	61,56	61,56	61,56	1K	1
16/07/2025	-0,78%	-0,50	63,50	64,00	63,30	64,00	5K	4
15/07/2025	-2,42%	-1,59	64,00	68,87	63,70	68,87	16K	14
14/07/2025	0,00%	0,00	65,59	65,80	65,59	65,80	328	2
11/07/2025	-0,95%	-0,63	65,59	65,70	65,59	65,70	4K	5
10/07/2025	2,19%	1,42	66,22	65,87	65,87	66,57	3K	6
09/07/2025	-0,15%	-0,10	64,80	64,80	64,80	64,80	194	1
08/07/2025	0,90%	0,58	64,90	64,89	64,89	65,45	3K	3
04/07/2025	0,28%	0,18	64,32	64,14	64,14	64,32	5K	2
03/07/2025	-0,14%	-0,09	64,14	64,62	64,14	64,62	451	3
02/07/2025	1,74%	1,10	64,23	63,66	63,66	64,38	7K	6
01/07/2025	-1,30%	-0,83	63,13	61,08	61,08	63,53	4K	25
27/06/2025	2,65%	1,65	63,96	64,08	63,96	64,08	960	4
26/06/2025	0,05%	0,03	62,31	61,03	61,03	62,97	373	3
25/06/2025	1,47%	0,90	62,28	62,28	62,28	62,28	124	1
24/06/2025	3,44%	2,04	61,38	61,32	61,32	61,38	1K	2
23/06/2025	-0,32%	-0,19	59,34	59,40	59,34	60,30	4K	6
20/06/2025	-0,48%	-0,29	59,53	59,94	59,53	59,94	119	2
18/06/2025	1,53%	0,90	59,82	58,92	58,92	59,82	2K	4
17/06/2025	-1,11%	-0,66	58,92	59,28	58,69	59,28	3K	6
16/06/2025	-0,53%	-0,32	59,58	59,90	59,40	59,90	21K	6
13/06/2025	-2,41%	-1,48	59,90	60,24	59,90	60,24	10K	3
12/06/2025	-0,02%	-0,01	61,38	61,38	61,38	61,38	61	1
11/06/2025	-2,74%	-1,73	61,39	61,62	61,39	61,62	19K	3
10/06/2025	1,06%	0,66	63,12	62,82	62,82	63,18	9K	4
09/06/2025	0,39%	0,24	62,46	62,88	62,46	62,88	11K	4
06/06/2025	1,17%	0,72	62,22	62,20	62,20	62,50	10K	4
05/06/2025	-1,16%	-0,72	61,50	61,50	61,50	61,50	2K	1
04/06/2025	-0,10%	-0,06	62,22	62,70	62,22	62,94	5K	6
03/06/2025	0,97%	0,60	62,28	62,28	62,28	62,28	4K	1
02/06/2025	-1,00%	-0,62	61,68	61,15	61,02	62,22	6K	102
30/05/2025	0,81%	0,50	62,30	61,15	61,15	62,30	1K	6
29/05/2025	-0,99%	-0,62	61,80	61,62	61,62	61,80	2K	2
28/05/2025	0,91%	0,56	62,42	62,42	62,42	62,42	624	1
27/05/2025	0,78%	0,48	61,86	60,00	60,00	61,86	4K	6
26/05/2025	0,10%	0,06	61,38	61,32	61,32	61,38	2K	3
23/05/2025	1,49%	0,90	61,32	61,32	61,32	61,32	61	1
22/05/2025	-2,25%	-1,39	60,42	60,42	60,42	60,42	604	1
21/05/2025	-1,98%	-1,25	61,81	62,94	61,80	62,94	8K	4
20/05/2025	0,54%	0,34	63,06	62,76	62,76	63,54	7K	7
19/05/2025	-1,75%	-1,12	62,72	63,84	62,72	63,84	4K	4
16/05/2025	1,72%	1,08	63,84	63,16	63,16	63,84	3K	4
15/05/2025	0,58%	0,36	62,76	62,52	62,52	62,76	2K	3
14/05/2025	0,87%	0,54	62,40	61,98	61,71	62,40	4K	25
13/05/2025	-1,53%	-0,96	61,86	62,04	61,86	62,04	247	2
12/05/2025	6,06%	3,59	62,82	62,16	62,16	62,82	9K	4
09/05/2025	-0,79%	-0,47	59,23	59,34	59,10	60,06	2K	6
07/05/2025	2,26%	1,32	59,70	57,21	57,21	59,82	21K	8
06/05/2025	-1,42%	-0,84	58,38	59,28	58,38	59,28	8K	3
05/05/2025	2,09%	1,21	59,22	58,20	58,03	59,70	4K	8
02/05/2025	2,55%	1,44	58,01	56,57	56,57	58,97	18K	234
30/04/2025	-1,01%	-0,58	56,57	58,00	56,40	58,00	10K	98
29/04/2025	0,69%	0,39	57,15	56,45	56,45	57,18	15K	7
28/04/2025	-0,11%	-0,06	56,76	57,00	56,76	57,00	965	3
25/04/2025	1,09%	0,61	56,82	57,12	56,70	57,18	5K	11
24/04/2025	-0,35%	-0,20	56,21	56,22	56,21	56,22	337	2
23/04/2025	1,37%	0,76	56,41	57,23	56,41	57,23	2K	6
22/04/2025	-0,38%	-0,21	55,65	55,60	55,55	55,65	2K	3
17/04/2025	0,87%	0,48	55,86	56,52	55,86	56,52	951	3
16/04/2025	-3,35%	-1,92	55,38	55,38	55,38	55,38	443	2
15/04/2025	3,47%	1,92	57,30	57,72	57,30	57,72	5K	4
14/04/2025	2,46%	1,33	55,38	55,38	55,38	55,38	553	1
11/04/2025	-1,44%	-0,79	54,05	55,39	54,05	55,39	10K	3
10/04/2025	1,54%	0,83	54,84	55,88	54,84	55,88	110	2
09/04/2025	0,58%	0,31	54,01	54,45	54,01	54,45	162	2
08/04/2025	-1,47%	-0,80	53,70	55,05	53,70	56,55	8K	3
07/04/2025	1,49%	0,80	54,50	52,19	52,19	54,70	9K	7
04/04/2025	-2,61%	-1,44	53,70	55,14	52,19	55,14	13K	14
03/04/2025	-9,19%	-5,58	55,14	58,79	55,14	58,79	16K	24
02/04/2025	-	-	60,72	58,80	58,80	60,78	7K	8

Date,Open,High,Low,Close,Volume
21-Oct-25,63.78,64.20,63.78,64.20,6985
20-Oct-25,62.76,63.06,62.76,63.06,2395
17-Oct-25,62.45,62.45,61.68,61.68,3493
16-Oct-25,64.44,64.44,62.28,62.28,8040
15-Oct-25,63.48,63.48,63.48,63.48,190
14-Oct-25,64.50,64.50,64.50,64.50,24510
13-Oct-25,63.06,63.12,62.70,63.12,6873
10-Oct-25,63.13,63.13,63.11,63.12,2966
09-Oct-25,63.24,63.30,63.24,63.30,4050
07-Oct-25,64.32,64.32,63.72,63.72,1735
06-Oct-25,64.26,64.26,63.34,63.39,2166
03-Oct-25,64.92,64.92,64.26,64.26,6357
02-Oct-25,64.26,64.26,63.84,64.26,4432
01-Oct-25,63.42,64.50,63.42,63.60,11150
30-Sep-25,64.73,64.73,63.36,63.36,3435
29-Sep-25,67.06,67.06,65.20,65.20,588
26-Sep-25,67.41,67.41,65.59,65.59,4436
25-Sep-25,65.52,65.52,65.52,65.52,1048
24-Sep-25,65.70,65.70,65.70,65.70,657
23-Sep-25,66.08,66.08,65.70,65.70,1905
22-Sep-25,66.71,66.71,66.22,66.22,6888
19-Sep-25,66.92,66.92,66.92,66.92,1137
18-Sep-25,66.29,66.57,66.29,66.57,863
16-Sep-25,63.80,64.29,63.80,64.29,13402
15-Sep-25,65.87,65.87,65.87,65.87,20090
12-Sep-25,65.61,65.66,65.58,65.64,2230
11-Sep-25,66.80,66.80,66.36,66.36,1128
10-Sep-25,66.30,66.71,66.30,66.57,7323
09-Sep-25,67.27,67.43,67.06,67.27,38751
08-Sep-25,65.73,65.73,65.53,65.53,394
05-Sep-25,66.00,66.00,66.00,66.00,1056
04-Sep-25,67.00,67.00,67.00,67.00,134
03-Sep-25,65.88,65.88,65.59,65.59,12226
02-Sep-25,66.71,66.71,65.31,65.80,18462
01-Sep-25,67.15,67.15,67.00,67.00,3222
29-Aug-25,66.71,66.71,66.71,66.71,66
28-Aug-25,66.15,66.15,65.31,65.66,6914
27-Aug-25,66.50,66.50,66.08,66.08,397
25-Aug-25,65.31,65.31,65.30,65.31,4375
22-Aug-25,65.34,65.34,65.34,65.34,784
21-Aug-25,63.24,63.30,63.24,63.30,2025
20-Aug-25,63.36,63.45,63.36,63.45,1330
19-Aug-25,63.70,63.70,63.24,63.24,126
18-Aug-25,62.58,62.58,62.58,62.58,5006
15-Aug-25,62.58,62.58,62.58,62.58,62
14-Aug-25,63.30,63.30,63.30,63.30,126
13-Aug-25,61.92,63.00,61.92,63.00,502
12-Aug-25,60.96,61.40,60.96,61.40,15759
11-Aug-25,60.62,60.62,60.62,60.62,788
08-Aug-25,60.42,61.14,60.42,60.96,3836
07-Aug-25,60.60,60.60,60.06,60.06,1142
06-Aug-25,61.14,61.14,60.96,60.96,427
05-Aug-25,61.02,61.20,60.72,61.20,9269
04-Aug-25,60.66,61.02,60.66,61.02,1517
01-Aug-25,62.94,62.94,60.18,60.84,13547
31-Jul-25,64.08,64.08,62.94,62.94,2275
30-Jul-25,62.90,63.39,62.90,63.39,3232
29-Jul-25,64.14,64.32,64.13,64.19,3272
28-Jul-25,63.90,64.08,63.90,64.08,16005
25-Jul-25,63.75,63.75,63.75,63.75,637
24-Jul-25,64.02,64.02,63.84,63.84,3708
22-Jul-25,63.70,64.80,63.70,64.35,8608
21-Jul-25,64.14,64.56,64.14,64.56,3852
18-Jul-25,63.00,64.02,63.00,64.02,1014
17-Jul-25,61.56,61.56,61.56,61.56,1046
16-Jul-25,64.00,64.00,63.30,63.50,4636
15-Jul-25,68.87,68.87,63.70,64.00,16209
14-Jul-25,65.80,65.80,65.59,65.59,328
11-Jul-25,65.70,65.70,65.59,65.59,3674
10-Jul-25,65.87,66.57,65.87,66.22,2914
09-Jul-25,64.80,64.80,64.80,64.80,194
08-Jul-25,64.89,65.45,64.89,64.90,2734
04-Jul-25,64.14,64.32,64.14,64.32,4951
03-Jul-25,64.62,64.62,64.14,64.14,451
02-Jul-25,63.66,64.38,63.66,64.23,6935
01-Jul-25,61.08,63.53,61.08,63.13,3526
27-Jun-25,64.08,64.08,63.96,63.96,960
26-Jun-25,61.03,62.97,61.03,62.31,373
25-Jun-25,62.28,62.28,62.28,62.28,124
24-Jun-25,61.32,61.38,61.32,61.38,1042
23-Jun-25,59.40,60.30,59.34,59.34,4381
20-Jun-25,59.94,59.94,59.53,59.53,119
18-Jun-25,58.92,59.82,58.92,59.82,1596
17-Jun-25,59.28,59.28,58.69,58.92,2708
16-Jun-25,59.90,59.90,59.40,59.58,21130
13-Jun-25,60.24,60.24,59.90,59.90,10303
12-Jun-25,61.38,61.38,61.38,61.38,61
11-Jun-25,61.62,61.62,61.39,61.39,19286
10-Jun-25,62.82,63.18,62.82,63.12,9204
09-Jun-25,62.88,62.88,62.46,62.46,10576
06-Jun-25,62.20,62.50,62.20,62.22,9592
05-Jun-25,61.50,61.50,61.50,61.50,1845
04-Jun-25,62.70,62.94,62.22,62.22,4693
03-Jun-25,62.28,62.28,62.28,62.28,4359
02-Jun-25,61.15,62.22,61.02,61.68,6382
30-May-25,61.15,62.30,61.15,62.30,1412
29-May-25,61.62,61.80,61.62,61.80,2101
28-May-25,62.42,62.42,62.42,62.42,624
27-May-25,60.00,61.86,60.00,61.86,4130
26-May-25,61.32,61.38,61.32,61.38,1595
23-May-25,61.32,61.32,61.32,61.32,61
22-May-25,60.42,60.42,60.42,60.42,604
21-May-25,62.94,62.94,61.80,61.81,8437
20-May-25,62.76,63.54,62.76,63.06,7121
19-May-25,63.84,63.84,62.72,62.72,3531
16-May-25,63.16,63.84,63.16,63.84,2534
15-May-25,62.52,62.76,62.52,62.76,2443
14-May-25,61.98,62.40,61.71,62.40,3845
13-May-25,62.04,62.04,61.86,61.86,247
12-May-25,62.16,62.82,62.16,62.82,8973
09-May-25,59.34,60.06,59.10,59.23,1543
07-May-25,57.21,59.82,57.21,59.70,21230
06-May-25,59.28,59.28,58.38,58.38,7587
05-May-25,58.20,59.70,58.03,59.22,4213
02-May-25,56.57,58.97,56.57,58.01,17717
30-Apr-25,58.00,58.00,56.40,56.57,10066
29-Apr-25,56.45,57.18,56.45,57.15,14540
28-Apr-25,57.00,57.00,56.76,56.76,965
25-Apr-25,57.12,57.18,56.70,56.82,4551
24-Apr-25,56.22,56.22,56.21,56.21,337
23-Apr-25,57.23,57.23,56.41,56.41,2329
22-Apr-25,55.60,55.65,55.55,55.65,2002
17-Apr-25,56.52,56.52,55.86,55.86,951
16-Apr-25,55.38,55.38,55.38,55.38,443
15-Apr-25,57.72,57.72,57.30,57.30,5119
14-Apr-25,55.38,55.38,55.38,55.38,553
11-Apr-25,55.39,55.39,54.05,54.05,10168
10-Apr-25,55.88,55.88,54.84,54.84,110
09-Apr-25,54.45,54.45,54.01,54.01,162
08-Apr-25,55.05,56.55,53.70,53.70,7841
07-Apr-25,52.19,54.70,52.19,54.50,9096
04-Apr-25,55.14,55.14,52.19,53.70,13134
03-Apr-25,58.79,58.79,55.14,55.14,15698
02-Apr-25,58.80,60.78,58.80,60.72,6855

*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