Cotação atual, histórico e gráfico do papel: U1BE34

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 U1BE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,88%	-1,60	83,54	85,14	83,54	85,14	340K	28
16/05/2024	-0,41%	-0,35	85,14	85,67	84,88	86,33	129K	97
15/05/2024	2,11%	1,77	85,49	83,66	83,66	85,49	85K	283
14/05/2024	-1,51%	-1,28	83,72	85,00	83,28	85,00	210K	48
13/05/2024	-1,15%	-0,99	85,00	83,93	83,40	85,19	54K	44
10/05/2024	-1,39%	-1,21	85,99	87,38	85,82	87,79	42K	42
09/05/2024	3,61%	3,04	87,20	84,87	84,87	88,24	356K	174
08/05/2024	-5,62%	-5,01	84,16	83,50	81,36	85,48	3M	582
07/05/2024	-1,58%	-1,43	89,17	90,90	89,00	90,90	257K	47
06/05/2024	3,35%	2,94	90,60	90,40	90,05	92,24	194K	57
03/05/2024	0,45%	0,39	87,66	88,31	87,66	88,95	133K	22
02/05/2024	1,95%	1,67	87,27	85,60	85,60	88,07	373K	52
30/04/2024	-0,82%	-0,71	85,60	86,56	85,60	88,71	1M	465
29/04/2024	-2,28%	-2,01	86,31	87,65	86,13	87,65	58K	33
26/04/2024	-1,36%	-1,22	88,32	88,00	88,00	89,77	246K	253
25/04/2024	0,25%	0,22	89,54	88,90	88,90	90,46	401K	105
24/04/2024	-1,19%	-1,08	89,32	90,57	86,98	90,86	411K	363
23/04/2024	2,14%	1,89	90,40	90,33	90,33	91,21	952K	28
22/04/2024	-1,54%	-1,38	88,51	90,70	88,51	91,23	356K	115
19/04/2024	-4,06%	-3,80	89,89	93,15	89,39	93,15	216K	48
18/04/2024	-0,77%	-0,73	93,69	94,75	93,35	95,79	41K	19
17/04/2024	-3,36%	-3,28	94,42	98,41	93,73	99,14	240K	74
16/04/2024	3,11%	2,95	97,70	94,77	94,77	97,95	193K	42
15/04/2024	-1,15%	-1,10	94,75	97,45	94,66	99,39	233K	39
12/04/2024	-1,41%	-1,37	95,85	96,20	95,71	97,34	151K	54
11/04/2024	3,66%	3,43	97,22	94,61	94,61	97,42	252K	60
10/04/2024	0,29%	0,27	93,79	95,51	93,46	95,51	205K	258
09/04/2024	-1,26%	-1,19	93,52	94,60	92,11	94,82	186K	75
08/04/2024	-3,07%	-3,00	94,71	97,91	94,18	97,91	296K	55
05/04/2024	3,51%	3,31	97,71	94,91	94,91	99,23	236K	244
04/04/2024	-2,43%	-2,35	94,40	97,70	93,96	97,70	283K	155
03/04/2024	-0,86%	-0,84	96,75	95,64	95,64	99,98	235K	40
02/04/2024	0,50%	0,49	97,59	95,15	94,67	97,59	211K	46
01/04/2024	0,60%	0,58	97,10	97,80	96,15	97,87	227K	149
28/03/2024	-0,58%	-0,56	96,52	97,08	96,22	97,42	441K	327
27/03/2024	-0,46%	-0,45	97,08	97,53	96,01	98,49	244K	24
26/03/2024	-1,52%	-1,51	97,53	99,37	97,53	99,38	129K	108
25/03/2024	-1,50%	-1,51	99,04	100,70	99,04	100,70	31K	26
22/03/2024	0,42%	0,42	100,55	98,93	98,68	100,60	221K	88
21/03/2024	2,20%	2,16	100,13	99,38	98,90	101,00	294K	271
20/03/2024	1,25%	1,21	97,97	96,76	96,33	98,26	329K	91
19/03/2024	2,09%	1,98	96,76	94,78	93,70	96,76	96K	26
18/03/2024	0,59%	0,56	94,78	94,78	92,60	95,30	547K	195
15/03/2024	-2,14%	-2,06	94,22	94,35	94,22	97,15	199K	503
14/03/2024	-0,51%	-0,49	96,28	97,01	96,14	97,24	78K	87
13/03/2024	-0,19%	-0,18	96,77	96,95	96,77	98,87	331K	53
12/03/2024	0,46%	0,44	96,95	96,52	96,11	97,79	9M	427
11/03/2024	-1,52%	-1,49	96,51	97,57	95,44	97,79	193K	112
08/03/2024	0,25%	0,24	98,00	98,42	97,44	101,86	495K	63
07/03/2024	0,47%	0,46	97,76	97,30	96,99	98,81	103K	66
06/03/2024	-0,74%	-0,73	97,30	98,87	97,03	99,56	425K	183
05/03/2024	-2,00%	-2,00	98,03	100,00	95,96	100,03	310K	83
04/03/2024	-0,42%	-0,42	100,03	100,45	99,86	101,11	2M	170
01/03/2024	2,19%	2,15	100,45	98,30	98,30	100,45	649K	182
29/02/2024	2,10%	2,02	98,30	96,66	96,66	98,30	442K	473
28/02/2024	-0,68%	-0,66	96,28	95,51	95,51	97,37	371K	155
27/02/2024	-0,28%	-0,27	96,94	95,26	95,26	98,82	108K	42
26/02/2024	-0,81%	-0,79	97,21	98,00	96,37	98,03	419K	37
23/02/2024	1,21%	1,17	98,00	97,70	96,91	98,21	155K	143
22/02/2024	2,69%	2,54	96,83	96,50	95,90	98,20	604K	257
21/02/2024	0,14%	0,13	94,29	94,65	93,62	95,28	379K	80
20/02/2024	-4,04%	-3,96	94,16	96,60	93,41	96,90	2M	292
19/02/2024	0,22%	0,22	98,12	97,90	96,60	100,00	205K	122
16/02/2024	-3,34%	-3,38	97,90	100,01	97,37	101,01	313K	103
15/02/2024	3,42%	3,35	101,28	97,52	97,31	101,67	2M	187
14/02/2024	11,23%	9,89	97,93	96,84	95,48	97,93	3M	130
09/02/2024	-3,14%	-2,85	88,04	90,00	86,67	90,00	1M	80
08/02/2024	3,79%	3,32	90,89	89,33	88,23	90,98	225K	185
07/02/2024	-1,50%	-1,33	87,57	90,00	84,13	90,00	1M	116
06/02/2024	3,20%	2,76	88,90	87,87	85,00	88,90	980K	142
05/02/2024	1,94%	1,64	86,14	85,00	85,00	87,38	417K	48
02/02/2024	2,55%	2,10	84,50	82,41	82,41	84,67	226K	29
01/02/2024	1,95%	1,58	82,40	80,82	80,82	82,40	215K	26
31/01/2024	-2,58%	-2,14	80,82	82,08	80,07	82,42	156K	419
30/01/2024	0,63%	0,52	82,96	82,44	82,23	84,13	112K	130
29/01/2024	2,41%	1,94	82,44	82,11	80,37	83,02	66K	24
26/01/2024	-0,43%	-0,35	80,50	79,23	79,23	81,27	101K	322
25/01/2024	2,97%	2,33	80,85	78,52	78,52	81,09	144K	117
24/01/2024	-1,13%	-0,90	78,52	79,42	78,25	79,42	488K	191
23/01/2024	-0,86%	-0,69	79,42	80,04	79,39	80,52	30K	21
22/01/2024	0,12%	0,10	80,11	79,91	79,81	81,00	1M	206
19/01/2024	-0,05%	-0,04	80,01	80,05	79,75	80,49	364K	80
18/01/2024	2,89%	2,25	80,05	78,34	78,34	80,05	182K	399
17/01/2024	3,73%	2,80	77,80	77,90	76,34	78,04	2M	73
16/01/2024	-3,29%	-2,55	75,00	76,70	75,00	78,40	397K	189
15/01/2024	1,03%	0,79	77,55	77,50	76,28	78,43	294K	28
12/01/2024	-0,75%	-0,58	76,76	77,34	76,07	78,39	154K	39
11/01/2024	1,52%	1,16	77,34	76,18	75,69	77,64	3M	301
10/01/2024	3,13%	2,31	76,18	73,86	73,63	76,67	377K	114
09/01/2024	2,70%	1,94	73,87	71,80	71,44	74,06	38K	34
08/01/2024	2,65%	1,86	71,93	70,45	70,24	72,06	316K	24
05/01/2024	-1,09%	-0,77	70,07	70,91	69,82	71,26	41K	297
04/01/2024	-1,43%	-1,03	70,84	71,87	70,84	72,37	40K	143
03/01/2024	0,66%	0,47	71,87	71,28	70,61	72,33	2M	275
02/01/2024	-5,99%	-4,55	71,40	75,00	71,26	75,00	282K	176
28/12/2023	0,05%	0,04	75,95	76,60	75,95	77,09	3M	181
27/12/2023	1,91%	1,42	75,91	74,87	74,87	76,73	365K	208
26/12/2023	-0,60%	-0,45	74,49	75,01	74,07	75,01	3M	22
22/12/2023	0,13%	0,10	74,94	75,84	74,72	75,84	161K	24
21/12/2023	0,16%	0,12	74,84	74,72	74,35	75,15	57K	26
20/12/2023	-0,52%	-0,39	74,72	75,38	74,67	76,09	415K	95
19/12/2023	-0,65%	-0,49	75,11	75,95	75,00	76,00	583K	131
18/12/2023	-3,61%	-2,83	75,60	77,91	75,48	77,91	326K	743
15/12/2023	2,31%	1,77	78,43	76,66	76,03	78,43	654K	82
14/12/2023	0,76%	0,58	76,66	76,83	74,19	76,83	249K	256
13/12/2023	-2,17%	-1,69	76,08	78,65	76,08	78,65	2M	150
12/12/2023	0,87%	0,67	77,77	78,65	76,65	78,65	573K	289
11/12/2023	1,51%	1,15	77,10	75,95	75,67	77,83	172K	83
08/12/2023	1,73%	1,29	75,95	74,70	74,57	76,66	75K	294
07/12/2023	0,91%	0,67	74,66	73,44	72,56	74,80	747K	69
06/12/2023	3,02%	2,17	73,99	71,60	71,49	73,99	1M	107
05/12/2023	-0,08%	-0,06	71,82	72,49	71,48	72,49	252K	22
04/12/2023	2,69%	1,88	71,88	72,80	71,88	74,70	1M	318
01/12/2023	1,24%	0,86	70,00	69,66	69,33	70,51	2M	61
30/11/2023	-0,09%	-0,06	69,14	69,20	68,38	70,02	407K	458
29/11/2023	0,83%	0,57	69,20	69,37	68,71	69,79	2M	93
28/11/2023	-0,64%	-0,44	68,63	67,68	67,68	69,01	438K	56
27/11/2023	1,81%	1,23	69,07	67,69	67,34	69,26	1M	45
24/11/2023	-0,21%	-0,14	67,84	67,53	67,53	68,58	74K	21
23/11/2023	-0,16%	-0,11	67,98	68,09	66,73	68,09	17K	20
22/11/2023	1,92%	1,28	68,09	67,53	67,05	68,27	184K	46
21/11/2023	-0,46%	-0,31	66,81	67,12	65,86	67,44	170K	162
20/11/2023	0,48%	0,32	67,12	66,33	64,60	67,22	80K	400
17/11/2023	0,81%	0,54	66,80	66,50	66,29	66,80	196K	319
16/11/2023	0,58%	0,38	66,26	65,87	64,86	66,31	306K	207
14/11/2023	3,41%	2,17	65,88	64,15	64,03	66,00	2M	54
13/11/2023	0,38%	0,24	63,71	63,27	62,45	64,44	2M	114
10/11/2023	2,70%	1,67	63,47	61,41	61,41	64,22	916K	111
09/11/2023	1,53%	0,93	61,80	61,00	60,31	62,00	629K	47
08/11/2023	0,45%	0,27	60,87	60,79	59,89	61,59	97K	51
07/11/2023	3,11%	1,83	60,60	59,00	57,22	60,94	1M	109
06/11/2023	0,29%	0,17	58,77	59,00	58,18	59,27	1M	187
03/11/2023	7,68%	4,18	58,60	57,47	57,47	58,91	371K	485
01/11/2023	-	-	54,42	54,67	53,91	55,19	937K	43

Date,Open,High,Low,Close,Volume
17-May-24,85.14,85.14,83.54,83.54,339998
16-May-24,85.67,86.33,84.88,85.14,129410
15-May-24,83.66,85.49,83.66,85.49,84927
14-May-24,85.00,85.00,83.28,83.72,209688
13-May-24,83.93,85.19,83.40,85.00,53950
10-May-24,87.38,87.79,85.82,85.99,41524
09-May-24,84.87,88.24,84.87,87.20,355589
08-May-24,83.50,85.48,81.36,84.16,3079305
07-May-24,90.90,90.90,89.00,89.17,256840
06-May-24,90.40,92.24,90.05,90.60,193809
03-May-24,88.31,88.95,87.66,87.66,133011
02-May-24,85.60,88.07,85.60,87.27,373191
30-Apr-24,86.56,88.71,85.60,85.60,1321806
29-Apr-24,87.65,87.65,86.13,86.31,58123
26-Apr-24,88.00,89.77,88.00,88.32,246151
25-Apr-24,88.90,90.46,88.90,89.54,401272
24-Apr-24,90.57,90.86,86.98,89.32,411275
23-Apr-24,90.33,91.21,90.33,90.40,951722
22-Apr-24,90.70,91.23,88.51,88.51,355544
19-Apr-24,93.15,93.15,89.39,89.89,216461
18-Apr-24,94.75,95.79,93.35,93.69,41490
17-Apr-24,98.41,99.14,93.73,94.42,240329
16-Apr-24,94.77,97.95,94.77,97.70,193465
15-Apr-24,97.45,99.39,94.66,94.75,232950
12-Apr-24,96.20,97.34,95.71,95.85,150708
11-Apr-24,94.61,97.42,94.61,97.22,252251
10-Apr-24,95.51,95.51,93.46,93.79,205428
09-Apr-24,94.60,94.82,92.11,93.52,186183
08-Apr-24,97.91,97.91,94.18,94.71,296190
05-Apr-24,94.91,99.23,94.91,97.71,236091
04-Apr-24,97.70,97.70,93.96,94.40,283374
03-Apr-24,95.64,99.98,95.64,96.75,234671
02-Apr-24,95.15,97.59,94.67,97.59,211154
01-Apr-24,97.80,97.87,96.15,97.10,226535
28-Mar-24,97.08,97.42,96.22,96.52,441363
27-Mar-24,97.53,98.49,96.01,97.08,243933
26-Mar-24,99.37,99.38,97.53,97.53,129258
25-Mar-24,100.70,100.70,99.04,99.04,30876
22-Mar-24,98.93,100.60,98.68,100.55,220926
21-Mar-24,99.38,101.00,98.90,100.13,294422
20-Mar-24,96.76,98.26,96.33,97.97,328868
19-Mar-24,94.78,96.76,93.70,96.76,95818
18-Mar-24,94.78,95.30,92.60,94.78,547279
15-Mar-24,94.35,97.15,94.22,94.22,198753
14-Mar-24,97.01,97.24,96.14,96.28,78000
13-Mar-24,96.95,98.87,96.77,96.77,331100
12-Mar-24,96.52,97.79,96.11,96.95,8848297
11-Mar-24,97.57,97.79,95.44,96.51,193446
08-Mar-24,98.42,101.86,97.44,98.00,494540
07-Mar-24,97.30,98.81,96.99,97.76,102851
06-Mar-24,98.87,99.56,97.03,97.30,425328
05-Mar-24,100.00,100.03,95.96,98.03,309963
04-Mar-24,100.45,101.11,99.86,100.03,2109525
01-Mar-24,98.30,100.45,98.30,100.45,648840
29-Feb-24,96.66,98.30,96.66,98.30,442266
28-Feb-24,95.51,97.37,95.51,96.28,370888
27-Feb-24,95.26,98.82,95.26,96.94,107547
26-Feb-24,98.00,98.03,96.37,97.21,419367
23-Feb-24,97.70,98.21,96.91,98.00,155368
22-Feb-24,96.50,98.20,95.90,96.83,603754
21-Feb-24,94.65,95.28,93.62,94.29,379291
20-Feb-24,96.60,96.90,93.41,94.16,1777961
19-Feb-24,97.90,100.00,96.60,98.12,204868
16-Feb-24,100.01,101.01,97.37,97.90,312735
15-Feb-24,97.52,101.67,97.31,101.28,2460587
14-Feb-24,96.84,97.93,95.48,97.93,3424066
09-Feb-24,90.00,90.00,86.67,88.04,1165630
08-Feb-24,89.33,90.98,88.23,90.89,224619
07-Feb-24,90.00,90.00,84.13,87.57,1337496
06-Feb-24,87.87,88.90,85.00,88.90,979721
05-Feb-24,85.00,87.38,85.00,86.14,416535
02-Feb-24,82.41,84.67,82.41,84.50,225578
01-Feb-24,80.82,82.40,80.82,82.40,215238
31-Jan-24,82.08,82.42,80.07,80.82,155745
30-Jan-24,82.44,84.13,82.23,82.96,112318
29-Jan-24,82.11,83.02,80.37,82.44,66074
26-Jan-24,79.23,81.27,79.23,80.50,100992
25-Jan-24,78.52,81.09,78.52,80.85,144062
24-Jan-24,79.42,79.42,78.25,78.52,487966
23-Jan-24,80.04,80.52,79.39,79.42,30286
22-Jan-24,79.91,81.00,79.81,80.11,1249117
19-Jan-24,80.05,80.49,79.75,80.01,363767
18-Jan-24,78.34,80.05,78.34,80.05,181988
17-Jan-24,77.90,78.04,76.34,77.80,1814252
16-Jan-24,76.70,78.40,75.00,75.00,396576
15-Jan-24,77.50,78.43,76.28,77.55,293616
12-Jan-24,77.34,78.39,76.07,76.76,154116
11-Jan-24,76.18,77.64,75.69,77.34,2576684
10-Jan-24,73.86,76.67,73.63,76.18,377243
09-Jan-24,71.80,74.06,71.44,73.87,37680
08-Jan-24,70.45,72.06,70.24,71.93,315898
05-Jan-24,70.91,71.26,69.82,70.07,41485
04-Jan-24,71.87,72.37,70.84,70.84,40168
03-Jan-24,71.28,72.33,70.61,71.87,1633077
02-Jan-24,75.00,75.00,71.26,71.40,282002
28-Dec-23,76.60,77.09,75.95,75.95,3041327
27-Dec-23,74.87,76.73,74.87,75.91,364908
26-Dec-23,75.01,75.01,74.07,74.49,3197519
22-Dec-23,75.84,75.84,74.72,74.94,160684
21-Dec-23,74.72,75.15,74.35,74.84,57276
20-Dec-23,75.38,76.09,74.67,74.72,414782
19-Dec-23,75.95,76.00,75.00,75.11,583215
18-Dec-23,77.91,77.91,75.48,75.60,325632
15-Dec-23,76.66,78.43,76.03,78.43,653501
14-Dec-23,76.83,76.83,74.19,76.66,248838
13-Dec-23,78.65,78.65,76.08,76.08,1681974
12-Dec-23,78.65,78.65,76.65,77.77,573054
11-Dec-23,75.95,77.83,75.67,77.10,171780
08-Dec-23,74.70,76.66,74.57,75.95,75417
07-Dec-23,73.44,74.80,72.56,74.66,747224
06-Dec-23,71.60,73.99,71.49,73.99,1302508
05-Dec-23,72.49,72.49,71.48,71.82,252449
04-Dec-23,72.80,74.70,71.88,71.88,1120964
01-Dec-23,69.66,70.51,69.33,70.00,1858107
30-Nov-23,69.20,70.02,68.38,69.14,406926
29-Nov-23,69.37,69.79,68.71,69.20,2303488
28-Nov-23,67.68,69.01,67.68,68.63,438436
27-Nov-23,67.69,69.26,67.34,69.07,1432599
24-Nov-23,67.53,68.58,67.53,67.84,74403
23-Nov-23,68.09,68.09,66.73,67.98,17051
22-Nov-23,67.53,68.27,67.05,68.09,183807
21-Nov-23,67.12,67.44,65.86,66.81,169504
20-Nov-23,66.33,67.22,64.60,67.12,79808
17-Nov-23,66.50,66.80,66.29,66.80,195816
16-Nov-23,65.87,66.31,64.86,66.26,306043
14-Nov-23,64.15,66.00,64.03,65.88,1541486
13-Nov-23,63.27,64.44,62.45,63.71,1528571
10-Nov-23,61.41,64.22,61.41,63.47,916121
09-Nov-23,61.00,62.00,60.31,61.80,628522
08-Nov-23,60.79,61.59,59.89,60.87,97439
07-Nov-23,59.00,60.94,57.22,60.60,1148475
06-Nov-23,59.00,59.27,58.18,58.77,1490570
03-Nov-23,57.47,58.91,57.47,58.60,371293
01-Nov-23,54.67,55.19,53.91,54.42,937304

*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: U1BE34