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
04/10/2024	1,19%	0,72	61,14	61,32	61,14	61,32	4K	3
03/10/2024	0,30%	0,18	60,42	60,36	60,18	60,42	362	3
02/10/2024	-2,24%	-1,38	60,24	60,72	60,24	60,72	725	2
30/09/2024	-1,53%	-0,96	61,62	62,10	61,62	62,10	63K	2
27/09/2024	2,96%	1,80	62,58	62,70	62,58	62,70	13K	2
26/09/2024	-1,09%	-0,67	60,78	60,78	60,78	60,78	425	1
25/09/2024	-1,14%	-0,71	61,45	62,10	61,35	62,10	1K	5

24/09/2024	-1,61%	-1,02	62,16	62,25	62,16	62,25	871	3
23/09/2024	-0,66%	-0,42	63,18	63,18	63,18	63,18	505	1
20/09/2024	2,81%	1,74	63,60	63,60	63,60	63,60	826	1
18/09/2024	-0,10%	-0,06	61,86	62,54	61,86	62,54	620	3
17/09/2024	0,76%	0,47	61,92	61,92	61,92	61,92	61	1
16/09/2024	-1,43%	-0,89	61,45	61,50	61,45	61,62	1K	4
13/09/2024	1,17%	0,72	62,34	61,62	61,50	62,34	5K	4
12/09/2024	-2,19%	-1,38	61,62	62,56	61,62	62,56	2K	2
11/09/2024	0,77%	0,48	63,00	62,34	62,34	63,00	2K	4
10/09/2024	-1,14%	-0,72	62,52	62,52	62,52	62,52	1K	1
09/09/2024	2,13%	1,32	63,24	63,24	63,24	63,24	19K	1
06/09/2024	-2,90%	-1,85	61,92	63,70	61,92	63,70	3K	5
05/09/2024	-2,61%	-1,71	63,77	64,17	63,77	64,50	20K	3
04/09/2024	-1,16%	-0,77	65,48	65,48	65,48	65,48	130	1
30/08/2024	1,21%	0,79	66,25	66,75	66,25	66,75	862	3
29/08/2024	2,44%	1,56	65,46	64,86	64,33	65,82	2K	6
28/08/2024	2,70%	1,68	63,90	63,72	63,72	63,90	382	2
27/08/2024	-1,33%	-0,84	62,22	62,22	62,22	62,22	62	1
26/08/2024	0,96%	0,60	63,06	63,06	63,06	63,06	63	1
23/08/2024	1,36%	0,84	62,46	62,46	62,46	62,46	1K	1
22/08/2024	3,01%	1,80	61,62	58,65	58,65	61,62	673	5
21/08/2024	-0,50%	-0,30	59,82	59,70	59,47	59,82	9K	6
20/08/2024	2,14%	1,26	60,12	59,94	59,94	60,12	6K	2
19/08/2024	-0,30%	-0,18	58,86	58,86	58,86	58,86	4K	1
16/08/2024	0,51%	0,30	59,04	59,04	58,98	59,27	1K	4
15/08/2024	1,56%	0,90	58,74	58,74	58,74	58,98	3K	4
14/08/2024	1,05%	0,60	57,84	57,84	57,84	57,84	57	1
13/08/2024	0,00%	0,00	57,24	57,00	57,00	57,42	1K	5
12/08/2024	-1,34%	-0,78	57,24	57,50	57,24	57,50	1K	4
09/08/2024	-0,19%	-0,11	58,02	57,50	57,50	58,08	346	4
08/08/2024	-1,64%	-0,97	58,13	58,32	58,00	58,32	4K	4
07/08/2024	-0,51%	-0,30	59,10	59,94	59,10	59,94	178	2
06/08/2024	1,33%	0,78	59,40	58,00	58,00	59,40	2K	4
05/08/2024	-2,98%	-1,80	58,62	60,00	58,62	60,00	135K	10
02/08/2024	-3,27%	-2,04	60,42	61,90	60,42	61,90	244	3
01/08/2024	-2,62%	-1,68	62,46	63,00	61,93	63,00	2K	10
31/07/2024	0,28%	0,18	64,14	64,14	64,14	64,14	64	1
30/07/2024	-0,09%	-0,06	63,96	63,96	63,96	63,96	127	2
29/07/2024	-0,56%	-0,36	64,02	64,44	64,02	64,44	1K	2
26/07/2024	1,13%	0,72	64,38	63,78	63,78	64,38	321	2
25/07/2024	-1,00%	-0,64	63,66	64,04	63,66	64,04	575	2
24/07/2024	1,61%	1,02	64,30	64,08	64,08	64,30	128	2
23/07/2024	2,10%	1,30	63,28	62,88	62,88	63,28	251	3
19/07/2024	-0,67%	-0,42	61,98	61,98	61,98	61,98	495	1
18/07/2024	0,87%	0,54	62,40	62,10	62,10	62,40	8K	3
17/07/2024	5,10%	3,00	61,86	58,98	58,98	62,16	307	4
16/07/2024	1,66%	0,96	58,86	57,75	57,75	58,86	3K	9
15/07/2024	0,31%	0,18	57,90	58,00	57,90	58,32	290	3
12/07/2024	7,17%	3,86	57,72	57,54	57,30	57,72	3K	4
10/07/2024	0,00%	0,00	53,86	53,86	53,86	53,86	1K	1
09/07/2024	0,11%	0,06	53,86	53,75	53,75	53,86	1K	2
08/07/2024	0,84%	0,45	53,80	53,60	53,45	53,80	2K	4
05/07/2024	-2,31%	-1,26	53,35	54,30	53,35	54,30	12K	6
04/07/2024	-1,60%	-0,89	54,61	54,61	53,71	54,61	2K	3
03/07/2024	-0,11%	-0,06	55,50	55,68	55,50	55,70	667	4
01/07/2024	0,51%	0,28	55,56	55,41	55,32	55,56	1K	4
28/06/2024	-0,04%	-0,02	55,28	55,40	55,28	55,40	2K	5
27/06/2024	0,36%	0,20	55,30	55,22	55,22	55,35	3K	5
26/06/2024	1,29%	0,70	55,10	54,60	54,60	55,10	820	3
25/06/2024	0,74%	0,40	54,40	54,40	54,40	54,40	217	1
24/06/2024	0,65%	0,35	54,00	53,64	53,64	54,00	483	2
21/06/2024	-0,35%	-0,19	53,65	53,95	53,00	53,95	20K	7
19/06/2024	2,94%	1,54	53,84	53,20	53,14	54,02	160K	16
17/06/2024	0,67%	0,35	52,30	52,30	52,30	52,30	104	1
14/06/2024	-1,98%	-1,05	51,95	52,20	51,95	52,20	13K	3
12/06/2024	1,73%	0,90	53,00	53,05	53,00	53,05	106	2
10/06/2024	0,68%	0,35	52,10	51,75	51,75	52,20	2K	4
07/06/2024	0,68%	0,35	51,75	51,35	51,35	51,75	11K	2
06/06/2024	0,78%	0,40	51,40	51,40	51,40	51,65	360	3
05/06/2024	-0,87%	-0,45	51,00	51,00	51,00	51,00	51	1
04/06/2024	-1,34%	-0,70	51,45	52,26	51,45	52,35	3K	9
03/06/2024	0,10%	0,05	52,15	52,95	52,10	52,95	3K	5
31/05/2024	2,86%	1,45	52,10	52,10	52,10	52,10	52	1
29/05/2024	-1,84%	-0,95	50,65	50,65	50,65	50,65	50	1
28/05/2024	-2,42%	-1,28	51,60	51,60	51,60	51,60	206	1
27/05/2024	1,42%	0,74	52,88	52,88	52,88	52,88	2K	1
24/05/2024	0,75%	0,39	52,14	51,65	51,65	52,14	2K	4
23/05/2024	-13,74%	-8,24	51,75	59,99	51,72	59,99	12K	12
22/05/2024	0,00%	0,00	59,99	52,98	52,80	59,99	2K	6
21/05/2024	10,93%	5,91	59,99	52,45	52,45	59,99	479	4
20/05/2024	0,99%	0,53	54,08	52,40	52,40	54,08	106	2
17/05/2024	-0,07%	-0,04	53,55	53,55	53,55	53,55	535	1
16/05/2024	-0,85%	-0,46	53,59	54,46	53,59	54,46	2K	5
15/05/2024	0,46%	0,25	54,05	54,55	54,05	54,55	4K	3
14/05/2024	-0,19%	-0,10	53,80	55,00	53,80	55,00	646	2
13/05/2024	-0,09%	-0,05	53,90	53,90	53,90	53,90	53	1
10/05/2024	1,03%	0,55	53,95	53,70	53,65	53,95	5K	6
09/05/2024	0,85%	0,45	53,40	54,10	53,40	54,10	160	2
08/05/2024	0,90%	0,47	52,95	52,40	52,30	52,95	1K	4
07/05/2024	-1,07%	-0,57	52,48	52,95	52,48	52,95	5K	3
06/05/2024	0,95%	0,50	53,05	53,10	53,05	53,10	2K	4
03/05/2024	0,48%	0,25	52,55	52,65	52,55	52,65	105	2
02/05/2024	-2,06%	-1,10	52,30	53,00	52,15	53,00	578	4
30/04/2024	1,23%	0,65	53,40	53,35	53,35	53,40	160	2
29/04/2024	-0,57%	-0,30	52,75	53,16	52,75	53,16	1K	7
26/04/2024	0,09%	0,05	53,05	53,10	52,80	53,10	158	3
25/04/2024	-0,38%	-0,20	53,00	53,20	53,00	53,20	106	2
23/04/2024	-0,09%	-0,05	53,20	53,20	53,20	53,20	3K	1
22/04/2024	2,15%	1,12	53,25	52,64	52,64	53,30	584	4
19/04/2024	0,25%	0,13	52,13	51,55	51,55	52,15	3K	3
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	-	-	54,15	54,40	54,15	54,40	488	4

Date,Open,High,Low,Close,Volume
04-Oct-24,61.32,61.32,61.14,61.14,3974
03-Oct-24,60.36,60.42,60.18,60.42,362
02-Oct-24,60.72,60.72,60.24,60.24,725
30-Sep-24,62.10,62.10,61.62,61.62,62862
27-Sep-24,62.70,62.70,62.58,62.58,12578
26-Sep-24,60.78,60.78,60.78,60.78,425
25-Sep-24,62.10,62.10,61.35,61.45,1358
24-Sep-24,62.25,62.25,62.16,62.16,871
23-Sep-24,63.18,63.18,63.18,63.18,505
20-Sep-24,63.60,63.60,63.60,63.60,826
18-Sep-24,62.54,62.54,61.86,61.86,620
17-Sep-24,61.92,61.92,61.92,61.92,61
16-Sep-24,61.50,61.62,61.45,61.45,1475
13-Sep-24,61.62,62.34,61.50,62.34,4755
12-Sep-24,62.56,62.56,61.62,61.62,2161
11-Sep-24,62.34,63.00,62.34,63.00,2312
10-Sep-24,62.52,62.52,62.52,62.52,1062
09-Sep-24,63.24,63.24,63.24,63.24,18972
06-Sep-24,63.70,63.70,61.92,61.92,2626
05-Sep-24,64.17,64.50,63.77,63.77,19542
04-Sep-24,65.48,65.48,65.48,65.48,130
30-Aug-24,66.75,66.75,66.25,66.25,862
29-Aug-24,64.86,65.82,64.33,65.46,1950
28-Aug-24,63.72,63.90,63.72,63.90,382
27-Aug-24,62.22,62.22,62.22,62.22,62
26-Aug-24,63.06,63.06,63.06,63.06,63
23-Aug-24,62.46,62.46,62.46,62.46,1249
22-Aug-24,58.65,61.62,58.65,61.62,673
21-Aug-24,59.70,59.82,59.47,59.82,8760
20-Aug-24,59.94,60.12,59.94,60.12,5645
19-Aug-24,58.86,58.86,58.86,58.86,4179
16-Aug-24,59.04,59.27,58.98,59.04,1240
15-Aug-24,58.74,58.98,58.74,58.74,2703
14-Aug-24,57.84,57.84,57.84,57.84,57
13-Aug-24,57.00,57.42,57.00,57.24,1202
12-Aug-24,57.50,57.50,57.24,57.24,1147
09-Aug-24,57.50,58.08,57.50,58.02,346
08-Aug-24,58.32,58.32,58.00,58.13,3893
07-Aug-24,59.94,59.94,59.10,59.10,178
06-Aug-24,58.00,59.40,58.00,59.40,1950
05-Aug-24,60.00,60.00,58.62,58.62,135160
02-Aug-24,61.90,61.90,60.42,60.42,244
01-Aug-24,63.00,63.00,61.93,62.46,1799
31-Jul-24,64.14,64.14,64.14,64.14,64
30-Jul-24,63.96,63.96,63.96,63.96,127
29-Jul-24,64.44,64.44,64.02,64.02,1030
26-Jul-24,63.78,64.38,63.78,64.38,321
25-Jul-24,64.04,64.04,63.66,63.66,575
24-Jul-24,64.08,64.30,64.08,64.30,128
23-Jul-24,62.88,63.28,62.88,63.28,251
19-Jul-24,61.98,61.98,61.98,61.98,495
18-Jul-24,62.10,62.40,62.10,62.40,7666
17-Jul-24,58.98,62.16,58.98,61.86,307
16-Jul-24,57.75,58.86,57.75,58.86,3051
15-Jul-24,58.00,58.32,57.90,57.90,290
12-Jul-24,57.54,57.72,57.30,57.72,3055
10-Jul-24,53.86,53.86,53.86,53.86,1077
09-Jul-24,53.75,53.86,53.75,53.86,1290
08-Jul-24,53.60,53.80,53.45,53.80,1718
05-Jul-24,54.30,54.30,53.35,53.35,12442
04-Jul-24,54.61,54.61,53.71,54.61,2452
03-Jul-24,55.68,55.70,55.50,55.50,667
01-Jul-24,55.41,55.56,55.32,55.56,1108
28-Jun-24,55.40,55.40,55.28,55.28,2381
27-Jun-24,55.22,55.35,55.22,55.30,2544
26-Jun-24,54.60,55.10,54.60,55.10,820
25-Jun-24,54.40,54.40,54.40,54.40,217
24-Jun-24,53.64,54.00,53.64,54.00,483
21-Jun-24,53.95,53.95,53.00,53.65,20228
19-Jun-24,53.20,54.02,53.14,53.84,159792
17-Jun-24,52.30,52.30,52.30,52.30,104
14-Jun-24,52.20,52.20,51.95,51.95,13040
12-Jun-24,53.05,53.05,53.00,53.00,106
10-Jun-24,51.75,52.20,51.75,52.10,1926
07-Jun-24,51.35,51.75,51.35,51.75,10555
06-Jun-24,51.40,51.65,51.40,51.40,360
05-Jun-24,51.00,51.00,51.00,51.00,51
04-Jun-24,52.26,52.35,51.45,51.45,2869
03-Jun-24,52.95,52.95,52.10,52.15,3361
31-May-24,52.10,52.10,52.10,52.10,52
29-May-24,50.65,50.65,50.65,50.65,50
28-May-24,51.60,51.60,51.60,51.60,206
27-May-24,52.88,52.88,52.88,52.88,1586
24-May-24,51.65,52.14,51.65,52.14,1508
23-May-24,59.99,59.99,51.72,51.75,12066
22-May-24,52.98,59.99,52.80,59.99,2489
21-May-24,52.45,59.99,52.45,59.99,479
20-May-24,52.40,54.08,52.40,54.08,106
17-May-24,53.55,53.55,53.55,53.55,535
16-May-24,54.46,54.46,53.59,53.59,2169
15-May-24,54.55,54.55,54.05,54.05,3585
14-May-24,55.00,55.00,53.80,53.80,646
13-May-24,53.90,53.90,53.90,53.90,53
10-May-24,53.70,53.95,53.65,53.95,4994
09-May-24,54.10,54.10,53.40,53.40,160
08-May-24,52.40,52.95,52.30,52.95,1363
07-May-24,52.95,52.95,52.48,52.48,4882
06-May-24,53.10,53.10,53.05,53.05,1698
03-May-24,52.65,52.65,52.55,52.55,105
02-May-24,53.00,53.00,52.15,52.30,578
30-Apr-24,53.35,53.40,53.35,53.40,160
29-Apr-24,53.16,53.16,52.75,52.75,1004
26-Apr-24,53.10,53.10,52.80,53.05,158
25-Apr-24,53.20,53.20,53.00,53.00,106
23-Apr-24,53.20,53.20,53.20,53.20,3192
22-Apr-24,52.64,53.30,52.64,53.25,584
19-Apr-24,51.55,52.15,51.55,52.13,2758
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

*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