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
27/09/20215,18%6,07123,30118,28118,28123,31313K22
24/09/20210,66%0,77117,23116,39116,35118,47123K18
23/09/20211,20%1,38116,46115,94115,55117,6060K23
22/09/20211,37%1,55115,08118,07114,55118,07473K40
21/09/2021-3,66%-4,31113,53118,32111,63118,32226K40
20/09/2021-9,70%-12,66117,84126,56115,50126,56533K74
17/09/2021-2,89%-3,88130,50131,00122,72131,00934K58
16/09/2021-0,20%-0,27134,38133,90132,69134,50200K14
15/09/20214,38%5,65134,65128,98128,98138,00752K23
14/09/2021-3,11%-4,14129,00130,00129,00130,00522K9
13/09/2021-3,42%-4,71133,14132,19130,00133,14288K13
10/09/20211,33%1,81137,85138,60137,24139,00646K15
09/09/20211,21%1,63136,04136,04136,04136,0414K1
08/09/20210,31%0,41134,41134,41134,41134,4113K1
06/09/2021-2,95%-4,07134,00138,07134,00138,1277K8
03/09/2021-3,23%-4,61138,07141,54137,06141,54279K22
02/09/2021-0,87%-1,25142,68142,68142,68142,68215K2
01/09/20212,81%3,93143,93140,00133,97143,93616K19
31/08/2021-0,74%-1,04140,00137,83135,36140,0043K13
30/08/2021-1,65%-2,36141,04143,82141,04143,824K4
27/08/20212,30%3,22143,40143,89142,77143,89450K9
26/08/2021-1,81%-2,59140,18142,77139,40142,7756K6
25/08/2021-6,50%-9,92142,77145,80142,50148,07329K17
24/08/20211,13%1,70152,69148,95147,88152,693K6
23/08/20213,57%5,21150,99145,78145,62150,995K8
20/08/2021-1,89%-2,81145,78150,00145,00152,06513K14
19/08/2021-6,15%-9,73148,59156,62147,02156,6232K15
18/08/20216,97%10,32158,32153,84153,84163,21524K29
17/08/2021-3,74%-5,75148,00148,63146,15149,25455K18
16/08/20211,24%1,89153,75151,49146,38154,18390K18
13/08/20214,16%6,06151,86149,45149,45152,69298K16
12/08/2021-1,64%-2,43145,80145,78143,54145,804K6
11/08/20210,02%0,03148,23148,03146,73148,23441K17
10/08/20214,73%6,70148,20145,00145,00149,69128K26
09/08/20213,17%4,35141,50136,96136,40142,28182K12
06/08/20213,90%5,15137,15135,00134,05137,38329K17
05/08/20212,32%2,99132,00131,82129,50132,001K4
04/08/2021-3,72%-4,99129,01134,50129,01135,704K10
03/08/20213,59%4,65134,00131,96131,96134,00226K8
02/08/2021-6,15%-8,48129,35136,08129,35136,08121K12
30/07/20215,55%7,25137,83130,73129,00137,83715K41
29/07/20214,23%5,30130,58126,00126,00131,011M45
28/07/20211,34%1,66125,28122,00122,00125,28105K15
27/07/2021-1,36%-1,70123,62124,00121,45124,0052K13
26/07/20213,57%4,32125,32121,02121,02125,32692K45
23/07/20210,40%0,48121,00120,00118,00121,00155K10
22/07/20210,43%0,52120,52118,50116,00120,52135K11
21/07/20213,45%4,00120,00119,68119,17120,90670K28
20/07/20212,65%3,00116,00114,45114,35116,00610K27
19/07/20210,94%1,05113,00115,99107,60115,9985K22
16/07/2021-5,94%-7,07111,95114,91111,81115,381M51
15/07/20210,32%0,38119,02117,82117,82120,94100K10
14/07/2021-5,56%-6,99118,64120,39118,64120,45551K40
13/07/2021-2,99%-3,87125,63128,05125,48128,05283K12
12/07/20218,90%10,58129,50121,90121,90131,161M49
08/07/2021-2,44%-2,98118,92117,51114,00118,922M71
07/07/20213,66%4,30121,90117,60117,60121,901M32
06/07/2021-5,31%-6,60117,60123,10116,50123,10826K26
05/07/20211,87%2,28124,20124,17124,17124,2025K2
02/07/20210,05%0,06121,92121,23120,00121,93332K14
01/07/20212,01%2,40121,86121,19118,96122,6296K12
30/06/20211,98%2,32119,46118,20118,09119,46528K20
29/06/20212,32%2,66117,14114,74114,74117,9831K6
28/06/2021-2,94%-3,47114,48118,32113,80118,32723K56
25/06/2021-1,41%-1,69117,95121,07117,95121,55975K28
24/06/20212,79%3,25119,64117,52115,96120,05432K16
23/06/20211,03%1,19116,39115,93115,93119,212M36
22/06/2021-1,23%-1,43115,20116,29115,00117,0173K11
21/06/20211,85%2,12116,63114,01114,01119,50904K39
18/06/2021-4,66%-5,60114,51120,00114,24120,493M67
17/06/2021-7,93%-10,34120,11130,00117,25130,001M59
16/06/2021-3,74%-5,07130,45132,50128,93132,501M33
15/06/2021-0,38%-0,52135,52135,66131,23135,90680K39
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
17/03/2021--132,00121,00121,00132,00676K27


*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