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
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	2,74%	1,62	60,72	58,80	58,80	60,78	7K	8
01/04/2025	-6,19%	-3,90	59,10	59,71	58,74	59,71	237K	194
31/03/2025	4,27%	2,58	63,00	60,10	59,58	63,60	18K	11
28/03/2025	-3,93%	-2,47	60,42	63,84	60,18	63,84	11K	109
27/03/2025	0,62%	0,39	62,89	63,00	62,23	63,00	5K	8
25/03/2025	-0,41%	-0,26	62,50	63,34	62,16	63,34	8K	31
24/03/2025	3,26%	1,98	62,76	62,58	62,58	62,76	2K	3
21/03/2025	-0,10%	-0,06	60,78	60,60	60,60	61,20	5K	7
20/03/2025	1,81%	1,08	60,84	60,77	60,77	60,84	9K	3
19/03/2025	-0,30%	-0,18	59,76	60,42	59,76	60,48	9K	9
18/03/2025	-0,22%	-0,13	59,94	60,07	59,88	60,42	2K	11
17/03/2025	0,12%	0,07	60,07	60,00	59,80	60,30	14K	10
14/03/2025	1,01%	0,60	60,00	60,00	59,18	60,12	27K	440
13/03/2025	-2,65%	-1,62	59,40	60,00	59,09	60,00	2K	5
12/03/2025	0,20%	0,12	61,02	61,68	60,00	61,68	8K	11
11/03/2025	-2,22%	-1,38	60,90	61,50	60,90	61,80	4K	18
10/03/2025	-3,53%	-2,28	62,28	63,96	61,68	63,96	4K	8
07/03/2025	0,86%	0,55	64,56	64,56	63,60	64,56	23K	66
06/03/2025	-0,71%	-0,46	64,01	64,40	62,95	64,40	323K	1.463
05/03/2025	-6,50%	-4,48	64,47	67,13	63,84	67,13	5K	6
28/02/2025	2,71%	1,82	68,95	68,25	67,54	68,95	3K	6
27/02/2025	0,87%	0,58	67,13	67,08	67,08	67,83	4K	4
26/02/2025	0,96%	0,63	66,55	66,26	66,26	67,06	999	3
25/02/2025	-0,56%	-0,37	65,92	66,05	65,52	66,36	8K	7
24/02/2025	0,74%	0,49	66,29	66,00	65,94	66,29	13K	3
21/02/2025	-1,64%	-1,10	65,80	66,01	65,80	66,58	23K	6
20/02/2025	-0,86%	-0,58	66,90	67,60	66,08	67,60	2K	15
19/02/2025	-1,23%	-0,84	67,48	68,04	67,48	68,04	1K	4
18/02/2025	0,31%	0,21	68,32	68,60	68,10	68,60	9K	10
14/02/2025	0,00%	0,00	68,11	68,11	68,11	68,11	136	2
13/02/2025	-0,50%	-0,34	68,11	68,35	68,11	68,35	2K	2
12/02/2025	-0,32%	-0,22	68,45	68,45	68,45	68,45	9K	1
11/02/2025	0,82%	0,56	68,67	68,67	68,67	68,67	7K	1
10/02/2025	-0,10%	-0,07	68,11	68,14	68,10	68,14	4K	3
07/02/2025	-0,92%	-0,63	68,18	68,79	67,97	68,79	13K	154
06/02/2025	0,56%	0,38	68,81	68,53	68,40	69,02	23K	12
05/02/2025	-	-	68,43	69,33	68,25	69,33	71K	17

Date,Open,High,Low,Close,Volume
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
01-Apr-25,59.71,59.71,58.74,59.10,236949
31-Mar-25,60.10,63.60,59.58,63.00,18191
28-Mar-25,63.84,63.84,60.18,60.42,10624
27-Mar-25,63.00,63.00,62.23,62.89,5025
25-Mar-25,63.34,63.34,62.16,62.50,7816
24-Mar-25,62.58,62.76,62.58,62.76,1705
21-Mar-25,60.60,61.20,60.60,60.78,5189
20-Mar-25,60.77,60.84,60.77,60.84,8751
19-Mar-25,60.42,60.48,59.76,59.76,8540
18-Mar-25,60.07,60.42,59.88,59.94,2403
17-Mar-25,60.00,60.30,59.80,60.07,13932
14-Mar-25,60.00,60.12,59.18,60.00,27419
13-Mar-25,60.00,60.00,59.09,59.40,1661
12-Mar-25,61.68,61.68,60.00,61.02,7724
11-Mar-25,61.50,61.80,60.90,60.90,3744
10-Mar-25,63.96,63.96,61.68,62.28,3780
07-Mar-25,64.56,64.56,63.60,64.56,22855
06-Mar-25,64.40,64.40,62.95,64.01,322819
05-Mar-25,67.13,67.13,63.84,64.47,5083
28-Feb-25,68.25,68.95,67.54,68.95,2509
27-Feb-25,67.08,67.83,67.08,67.13,4238
26-Feb-25,66.26,67.06,66.26,66.55,999
25-Feb-25,66.05,66.36,65.52,65.92,8234
24-Feb-25,66.00,66.29,65.94,66.29,13455
21-Feb-25,66.01,66.58,65.80,65.80,23367
20-Feb-25,67.60,67.60,66.08,66.90,2324
19-Feb-25,68.04,68.04,67.48,67.48,1351
18-Feb-25,68.60,68.60,68.10,68.32,8674
14-Feb-25,68.11,68.11,68.11,68.11,136
13-Feb-25,68.35,68.35,68.11,68.11,1571
12-Feb-25,68.45,68.45,68.45,68.45,9240
11-Feb-25,68.67,68.67,68.67,68.67,6867
10-Feb-25,68.14,68.14,68.10,68.11,4154
07-Feb-25,68.79,68.79,67.97,68.18,12613
06-Feb-25,68.53,69.02,68.40,68.81,22757
05-Feb-25,69.33,69.33,68.25,68.43,71295

*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