papéis
login
mais

Cotação atual, histórico e gráfico do papel: USSX34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2021-7,58%-11,15136,04145,25135,92145,25581K38
11/06/20213,37%4,80147,19144,52143,70147,19168K27
10/06/20211,81%2,53142,39141,00139,57143,54423K23
09/06/20215,93%7,83139,86134,00131,88140,40795K28
08/06/20211,47%1,91132,03128,03128,00132,031M20
07/06/2021-1,66%-2,19130,12128,04128,04133,78196K16
04/06/2021-0,01%-0,01132,31130,92130,92132,3153K13
02/06/2021-3,73%-5,12132,32135,00130,70135,00807K35
01/06/20211,81%2,44137,44136,50135,84137,44468K18
31/05/2021-0,48%-0,65135,00135,00135,00135,004052
28/05/2021-0,69%-0,94135,65137,05132,19137,11670K22
27/05/20214,15%5,44136,59131,00131,00139,902M59
26/05/20213,99%5,03131,15125,81125,81131,15579K23
25/05/2021-2,96%-3,85126,12126,49125,50126,76544K18
24/05/20211,21%1,56129,97127,86124,50129,971M35
21/05/20211,11%1,41128,41129,20128,04130,69877K36
20/05/2021-2,11%-2,74127,00129,62124,00129,62745K48
19/05/2021-4,27%-5,78129,74130,39126,00130,39768K38
18/05/2021-3,19%-4,47135,52135,15134,53135,91337K15
17/05/20213,74%5,05139,99133,01133,01140,00547K27
14/05/2021-2,57%-3,56134,94136,90132,00136,90202K15
13/05/2021-0,85%-1,19138,50143,55136,20143,55556K8
12/05/2021-7,19%-10,82139,69148,72139,69148,72104K13
11/05/20211,90%2,80150,51141,73141,00151,20155K22
10/05/20211,33%1,94147,71148,10146,00155,83304K53
07/05/20217,74%10,47145,77140,82138,64145,90393K23
06/05/2021-2,82%-3,92135,30134,99134,00136,0343K8
05/05/2021-3,34%-4,81139,22145,00139,22145,0068K9
04/05/20217,81%10,43144,03134,50134,50144,031M62
03/05/20217,42%9,23133,60127,13125,66135,102M62
30/04/20212,79%3,37124,37120,00116,00128,32814K63
29/04/2021-3,59%-4,51121,00123,21120,70123,211M47
28/04/2021-3,16%-4,09125,51126,81125,51128,04150K20
27/04/2021-4,35%-5,90129,60135,50129,59135,50321K12
26/04/20213,59%4,69135,50130,81130,56136,16596K58
23/04/20217,76%9,42130,81125,04125,04130,811M55
22/04/20211,28%1,53121,39121,87121,39124,3191K11
20/04/2021-5,77%-7,34119,86124,90116,30124,90582K50
19/04/20210,16%0,20127,20127,30125,69133,281M38
16/04/20211,76%2,20127,00126,78124,80127,00295K13
15/04/2021-3,70%-4,79124,80128,00122,50128,001M37
14/04/20215,87%7,19129,59124,00124,00133,371M73
13/04/20210,20%0,24122,40124,97120,00124,97439K41
12/04/2021-2,50%-3,13122,16125,11120,00125,11676K52
09/04/2021-1,25%-1,58125,29128,50125,29128,50193K15
08/04/2021-4,90%-6,53126,87133,09123,72133,09808K60
07/04/2021-1,43%-1,94133,40136,96133,10136,96427K12
06/04/2021-5,70%-8,18135,34139,18133,00139,18434K51
05/04/20211,14%1,62143,52146,11142,00149,44313K24
01/04/2021-8,82%-13,72141,90143,09139,99143,24801K45
31/03/20215,79%8,52155,62151,26144,33155,90363K54
30/03/20216,91%9,51147,10137,66137,66148,07654K42
29/03/20215,28%6,90137,59130,20130,00145,00589K49
26/03/202112,58%14,60130,69120,30120,30130,69390K44
25/03/20214,12%4,59116,09109,02107,51116,09627K40
24/03/20210,45%0,50111,50112,33111,50116,59377K19
23/03/2021-8,10%-9,79111,00117,23110,08118,98378K30
22/03/2021-1,79%-2,20120,79123,20120,41125,79120K22
19/03/2021-2,42%-3,05122,99120,98120,98124,61182K10
18/03/2021-4,52%-5,96126,04121,99121,99132,60492K110
17/03/20219,45%11,40132,00121,00121,00132,00676K27
16/03/2021-7,85%-10,28120,60128,40118,30128,40448K40
15/03/2021-2,40%-3,22130,88135,71128,45135,71324K17
12/03/20216,43%8,10134,10129,00128,99136,04367K20
11/03/20215,88%7,00126,00119,00118,59126,00538K29
10/03/2021-3,17%-3,90119,00120,30119,00121,4162K9
09/03/20211,57%1,90122,90121,61115,00122,90350K29
08/03/202117,48%18,00121,00105,00105,00121,50537K39
05/03/20213,52%3,50103,00100,1597,94103,00147K20
04/03/2021-7,95%-8,5999,5099,9096,00100,61745K54
03/03/2021-0,74%-0,81108,09110,00108,09110,02116K10
02/03/20214,66%4,85108,90103,40103,40109,90368K20
01/03/202110,93%10,25104,0598,3097,96104,05498K127
26/02/2021-3,30%-3,2093,8095,8092,6095,8087K8
25/02/2021-8,40%-8,9097,00108,5097,00108,50390K23
24/02/20212,11%2,19105,9098,3998,00105,9034K11
22/02/20217,03%6,81103,7199,0798,85106,32328K33
19/02/20213,80%3,5596,9093,5993,1096,9085K12
18/02/2021-4,65%-4,5593,3596,5092,9597,65180K24
17/02/202110,12%9,0097,9099,4996,4599,49253K14
12/02/2021-0,69%-0,6288,9089,5288,9089,529K2
11/02/20211,18%1,0489,5288,1088,1090,0011K3
10/02/2021-0,08%-0,0788,4889,0088,1089,0010K3
09/02/2021-1,72%-1,5588,5590,5088,5590,5053K8
08/02/2021-0,99%-0,9090,1091,5090,1092,2026K6
05/02/20211,11%1,0091,0089,9988,7591,10181K27
04/02/20212,12%1,8790,0089,0085,5190,0093K21
03/02/2021-7,23%-6,8788,1393,0085,9093,00696K58
02/02/2021-4,33%-4,3095,0096,0093,2596,40496K21
01/02/20212,06%2,0099,3097,2997,2999,4041K6
29/01/2021-5,94%-6,1597,30106,9997,20109,90177K19
28/01/20214,81%4,75103,45104,55103,45104,5586K6
27/01/20211,08%1,0598,7094,2991,5999,55307K24
26/01/2021-5,29%-5,4597,65104,0097,15104,00211K12
22/01/20210,09%0,09103,10100,00100,00103,7053K11
21/01/2021-7,12%-7,90103,01105,50103,01105,506K11
20/01/2021-3,30%-3,79110,91114,70109,69114,7033K15
19/01/2021-11,77%-15,30114,70112,05111,10116,55143K49
18/01/202117,13%19,01130,00110,99110,99130,005002
15/01/2021-4,02%-4,65110,99110,26110,26111,491K4
14/01/2021-2,07%-2,44115,64121,49115,64123,3024K10
13/01/2021-8,34%-10,75118,08127,54118,08127,54554K34
12/01/20211,38%1,75128,83127,08125,30133,8249K10
11/01/20215,80%6,97127,08121,43120,99128,01278K20
08/01/20218,97%9,89120,11111,60111,60123,36561K22
07/01/2021-1,83%-2,06110,22117,19110,22117,19220K17
06/01/202115,66%15,20112,28100,57100,21113,60268K62
05/01/20217,75%6,9897,0896,0096,0097,1053K4
04/01/20213,54%3,0890,1090,0688,9190,3691K14
30/12/20201,27%1,0987,0287,0287,0287,02139K1
29/12/20200,14%0,1285,9385,9385,9385,93344K4
28/12/2020-4,71%-4,2485,8187,5085,4987,503K5
23/12/20202,82%2,4790,0587,1187,1190,0518K2
22/12/2020-2,21%-1,9887,5887,5887,5887,582K1
21/12/20204,63%3,9689,5685,6083,9489,5618K4
18/12/2020-8,01%-7,4585,6092,7485,6092,7468K14
17/12/2020-1,01%-0,9593,0593,3593,0593,52118K4
16/12/20203,35%3,0594,0091,2591,2594,007K4
15/12/20202,81%2,4990,9587,3587,3590,958772
14/12/2020-4,67%-4,3388,4690,5688,4691,06155K9
11/12/2020-1,97%-1,8692,7991,0989,4092,7997K10
10/12/20200,37%0,3594,6591,9091,9096,2819K8
09/12/2020-4,08%-4,0194,30101,6194,30101,61101K9
08/12/202011,51%10,1598,3196,7996,7998,3199K7
07/12/202011,92%9,3988,1690,1088,1690,1037K5
03/12/20201,86%1,4478,7779,6278,7779,622K3
02/12/20200,99%0,7677,3378,2677,3378,2665K5
01/12/2020-0,08%-0,0676,5776,5776,5776,572291
30/11/2020-2,02%-1,5876,6377,5576,6377,5530K4
27/11/20202,37%1,8178,2178,2178,2178,21781
25/11/20200,28%0,2176,4074,6873,7077,1740K9
24/11/202022,59%14,0476,1965,0064,3076,60264K23
23/11/20204,81%2,8562,1560,0160,0162,8025K6
20/11/2020--59,3059,4559,3059,903K6


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito