Cotação atual, histórico e gráfico do papel: USSX34

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 USSX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-6,22%	-12,13	182,88	183,95	182,88	183,95	37K	2
16/05/2024	-0,58%	-1,14	195,01	195,01	195,01	195,01	20K	1
13/05/2024	-0,07%	-0,14	196,15	196,15	196,15	196,15	588	1
10/05/2024	0,34%	0,67	196,29	201,00	196,29	201,00	36K	2
08/05/2024	0,91%	1,77	195,62	193,60	193,60	195,62	134K	2
07/05/2024	1,11%	2,13	193,85	193,65	193,47	193,85	11K	3
06/05/2024	3,01%	5,61	191,72	191,72	191,72	191,72	19K	1
03/05/2024	-1,32%	-2,48	186,11	184,92	184,92	186,11	11K	2
02/05/2024	-1,07%	-2,04	188,59	188,59	188,59	188,59	188	1
30/04/2024	1,03%	1,95	190,63	190,07	190,07	190,63	380	2
29/04/2024	-0,10%	-0,18	188,68	191,49	188,68	191,49	191K	4
25/04/2024	0,32%	0,60	188,86	187,98	187,98	188,86	564	2
24/04/2024	-3,07%	-5,96	188,26	188,26	188,26	188,26	188	1
23/04/2024	-4,56%	-9,28	194,22	198,17	194,22	198,43	198K	4
22/04/2024	2,02%	4,02	203,50	203,50	203,50	203,50	18K	1
19/04/2024	-3,34%	-6,90	199,48	199,48	199,48	199,48	199	1
17/04/2024	-3,17%	-6,76	206,38	211,01	206,02	211,01	166K	4
16/04/2024	-1,22%	-2,64	213,14	212,90	212,90	213,14	19K	2
15/04/2024	2,17%	4,59	215,78	215,78	215,78	215,78	215	1
12/04/2024	-2,27%	-4,91	211,19	211,19	211,19	211,19	211	1
10/04/2024	4,10%	8,51	216,10	213,98	213,98	216,10	430	2
08/04/2024	-0,30%	-0,62	207,59	207,59	207,59	207,59	21K	1
05/04/2024	-1,69%	-3,59	208,21	208,57	208,21	209,74	9K	3
03/04/2024	1,92%	3,98	211,80	211,80	211,80	211,80	1K	2
02/04/2024	1,06%	2,18	207,82	206,27	206,27	207,82	248K	3
28/03/2024	2,43%	4,87	205,64	205,64	205,64	205,64	205	1
25/03/2024	0,70%	1,40	200,77	199,37	199,37	200,77	400	2
22/03/2024	0,20%	0,39	199,37	200,81	199,37	200,81	400	2
21/03/2024	-0,20%	-0,40	198,98	198,98	198,98	198,98	198	1
20/03/2024	0,00%	0,00	199,38	199,38	199,38	199,38	199	1
19/03/2024	1,84%	3,60	199,38	196,22	196,22	199,38	86K	3
18/03/2024	0,81%	1,57	195,78	195,78	195,78	195,78	195	1
15/03/2024	5,44%	10,02	194,21	190,00	190,00	194,21	155K	6
14/03/2024	-9,48%	-19,28	184,19	193,60	184,19	201,03	818K	16
13/03/2024	-12,67%	-29,53	203,47	229,85	203,00	229,85	831K	12
12/03/2024	-0,70%	-1,65	233,00	233,98	233,00	233,98	13K	4
11/03/2024	-0,97%	-2,30	234,65	234,65	234,65	234,65	43K	1
08/03/2024	1,48%	3,46	236,95	236,95	236,95	236,95	81K	1
07/03/2024	-1,73%	-4,11	233,49	233,37	230,23	233,49	468K	7
06/03/2024	-0,39%	-0,92	237,60	237,60	237,60	237,60	237	1
05/03/2024	1,29%	3,04	238,52	238,52	238,52	238,52	66K	1
01/03/2024	0,36%	0,85	235,48	235,48	235,48	235,48	48K	1
27/02/2024	-0,04%	-0,09	234,63	235,51	234,63	235,68	658K	6
26/02/2024	-0,47%	-1,12	234,72	234,80	234,72	234,80	3K	2
23/02/2024	2,86%	6,56	235,84	235,84	235,84	235,84	235	1
22/02/2024	0,83%	1,89	229,28	229,92	229,28	229,92	713K	9
21/02/2024	0,30%	0,67	227,39	227,39	227,39	227,39	31K	1
20/02/2024	-1,59%	-3,66	226,72	226,72	226,72	226,72	79K	1
19/02/2024	1,62%	3,68	230,38	230,38	230,38	230,38	230	1
15/02/2024	-1,19%	-2,74	226,70	226,70	226,70	226,70	2K	1
09/02/2024	0,63%	1,44	229,44	229,12	229,12	229,92	1K	3
07/02/2024	0,56%	1,28	228,00	229,28	223,88	229,28	2K	4
06/02/2024	-0,12%	-0,28	226,72	226,42	226,42	226,72	12K	2
05/02/2024	-0,52%	-1,18	227,00	228,18	227,00	228,18	69K	2
01/02/2024	-1,87%	-4,36	228,18	229,45	228,02	229,45	732K	6
31/01/2024	-2,52%	-6,02	232,54	238,28	232,54	238,28	1M	9
30/01/2024	0,15%	0,35	238,56	239,61	238,56	239,61	3K	2
29/01/2024	0,09%	0,21	238,21	238,21	238,21	238,21	238	1
24/01/2024	-0,16%	-0,38	238,00	239,18	238,00	239,18	715	2
23/01/2024	1,57%	3,68	238,38	238,38	238,38	238,38	12K	1
19/01/2024	0,90%	2,10	234,70	234,11	234,11	234,70	94K	2
17/01/2024	0,10%	0,24	232,60	232,60	232,60	232,60	97K	1
16/01/2024	0,74%	1,70	232,36	232,36	232,36	232,36	129K	1
12/01/2024	-1,12%	-2,61	230,66	230,66	230,66	230,66	40K	1
11/01/2024	-1,15%	-2,72	233,27	234,30	232,07	234,30	997K	8
10/01/2024	0,13%	0,31	235,99	236,57	235,99	236,57	71K	3
08/01/2024	0,37%	0,87	235,68	235,68	235,68	235,68	5K	2
05/01/2024	-0,11%	-0,26	234,81	235,11	234,81	235,11	188K	3
04/01/2024	-0,52%	-1,23	235,07	235,07	235,07	235,07	235	1
03/01/2024	0,17%	0,41	236,30	235,57	235,57	236,30	36K	2
02/01/2024	-0,01%	-0,03	235,89	238,34	235,89	238,34	2M	29
28/12/2023	0,60%	1,41	235,92	236,08	235,50	236,08	691K	5
27/12/2023	0,98%	2,28	234,51	234,08	234,08	234,52	61K	3
26/12/2023	-0,39%	-0,90	232,23	231,42	231,42	232,23	463	2
22/12/2023	-1,36%	-3,22	233,13	232,36	232,36	233,20	306K	6
21/12/2023	0,63%	1,48	236,35	234,57	233,90	236,35	3M	38
20/12/2023	-0,84%	-2,00	234,87	232,89	232,89	234,87	3K	2
19/12/2023	-2,69%	-6,56	236,87	239,53	236,87	239,76	25K	4
18/12/2023	24,46%	47,84	243,43	245,70	243,43	247,50	641K	19
15/12/2023	3,49%	6,59	195,59	194,17	194,17	195,59	6K	2
14/12/2023	-0,45%	-0,85	189,00	189,00	189,00	189,00	17K	1
13/12/2023	5,94%	10,65	189,85	189,85	189,85	189,85	25K	1
12/12/2023	0,85%	1,51	179,20	179,20	179,20	179,20	7K	1
11/12/2023	0,66%	1,16	177,69	177,69	177,69	177,69	5K	1
08/12/2023	-0,21%	-0,37	176,53	177,30	176,53	177,30	17K	2
07/12/2023	0,76%	1,34	176,90	176,90	176,90	176,90	12K	1
06/12/2023	-2,15%	-3,86	175,56	175,56	175,56	175,56	7K	1
05/12/2023	-0,10%	-0,18	179,42	179,42	179,42	179,42	13K	1
04/12/2023	1,62%	2,87	179,60	179,60	179,60	179,60	16K	1
01/12/2023	0,13%	0,23	176,73	177,24	176,73	177,24	23K	3
30/11/2023	1,48%	2,58	176,50	176,50	176,50	176,50	14K	1
29/11/2023	0,67%	1,15	173,92	174,00	173,92	174,00	12K	2
28/11/2023	0,53%	0,91	172,77	171,27	171,27	172,77	491K	4
27/11/2023	0,50%	0,86	171,86	171,86	171,86	171,86	9K	1
24/11/2023	1,06%	1,80	171,00	171,00	171,00	171,00	24K	1
22/11/2023	0,99%	1,66	169,20	169,20	169,20	169,20	12K	1
21/11/2023	0,31%	0,51	167,54	167,23	167,23	167,54	9K	2
20/11/2023	-0,97%	-1,64	167,03	167,03	166,92	168,08	15K	51
17/11/2023	0,89%	1,49	168,67	168,31	168,30	168,72	430K	6
16/11/2023	0,02%	0,03	167,18	167,18	167,18	167,18	20K	2
14/11/2023	-0,16%	-0,27	167,15	168,00	166,86	168,00	407K	6
13/11/2023	-0,36%	-0,61	167,42	168,52	167,42	168,52	15K	3
10/11/2023	-0,18%	-0,31	168,03	167,50	167,50	168,03	20K	2
09/11/2023	0,14%	0,23	168,34	167,46	167,46	168,34	14K	2
08/11/2023	1,15%	1,91	168,11	166,78	166,78	168,11	791K	8
07/11/2023	-1,67%	-2,83	166,20	166,20	166,20	166,20	10K	1
06/11/2023	0,94%	1,58	169,03	169,03	169,03	169,03	15K	1
03/11/2023	-1,19%	-2,02	167,45	168,30	167,45	169,00	17K	3
01/11/2023	-1,49%	-2,56	169,47	170,00	169,47	170,40	23K	4
31/10/2023	1,55%	2,63	172,03	172,24	172,03	172,24	23K	4
30/10/2023	3,20%	5,26	169,40	169,40	169,40	169,40	15K	1
27/10/2023	-0,52%	-0,86	164,14	162,30	162,30	164,14	82K	3
26/10/2023	2,02%	3,27	165,00	165,00	165,00	165,00	12K	1
25/10/2023	1,72%	2,73	161,73	161,73	161,73	161,73	2K	1
24/10/2023	0,00%	0,00	159,00	159,00	159,00	159,00	159	1
23/10/2023	-0,85%	-1,36	159,00	159,00	159,00	159,00	3K	1
20/10/2023	-1,26%	-2,05	160,36	160,45	160,36	160,45	8K	2
19/10/2023	-1,99%	-3,29	162,41	162,41	162,41	162,41	13K	1
18/10/2023	-1,37%	-2,30	165,70	168,00	165,70	168,00	10K	2
16/10/2023	-0,47%	-0,79	168,00	168,79	168,00	168,79	2K	2
13/10/2023	-0,27%	-0,46	168,79	168,79	168,79	168,79	2K	1
11/10/2023	0,06%	0,10	169,25	167,96	167,96	169,35	842K	8
10/10/2023	-0,27%	-0,45	169,15	169,15	169,15	169,15	5K	1
09/10/2023	-2,00%	-3,46	169,60	171,14	169,60	171,14	5K	2
06/10/2023	1,73%	2,94	173,06	170,37	170,37	173,06	57K	4
05/10/2023	0,53%	0,89	170,12	170,12	170,12	170,12	12K	1
04/10/2023	1,49%	2,49	169,23	169,23	169,23	169,23	19K	2
03/10/2023	0,97%	1,61	166,74	167,11	166,74	167,11	10K	2
02/10/2023	1,39%	2,26	165,13	166,71	165,13	166,71	3K	2
28/09/2023	1,19%	1,92	162,87	163,98	162,87	163,98	326	2
27/09/2023	1,28%	2,03	160,95	161,10	160,95	161,10	322	2
26/09/2023	2,25%	3,49	158,92	158,92	158,92	158,92	953	1
22/09/2023	1,13%	1,73	155,43	155,43	155,43	155,43	155	1
19/09/2023	-	-	153,70	153,70	153,70	153,70	2K	1

Date,Open,High,Low,Close,Volume
17-May-24,183.95,183.95,182.88,182.88,37127
16-May-24,195.01,195.01,195.01,195.01,19501
13-May-24,196.15,196.15,196.15,196.15,588
10-May-24,201.00,201.00,196.29,196.29,35756
08-May-24,193.60,195.62,193.60,195.62,133817
07-May-24,193.65,193.85,193.47,193.85,11038
06-May-24,191.72,191.72,191.72,191.72,19172
03-May-24,184.92,186.11,184.92,186.11,10542
02-May-24,188.59,188.59,188.59,188.59,188
30-Apr-24,190.07,190.63,190.07,190.63,380
29-Apr-24,191.49,191.49,188.68,188.68,191257
25-Apr-24,187.98,188.86,187.98,188.86,564
24-Apr-24,188.26,188.26,188.26,188.26,188
23-Apr-24,198.17,198.43,194.22,194.22,197841
22-Apr-24,203.50,203.50,203.50,203.50,18315
19-Apr-24,199.48,199.48,199.48,199.48,199
17-Apr-24,211.01,211.01,206.02,206.38,165955
16-Apr-24,212.90,213.14,212.90,213.14,19374
15-Apr-24,215.78,215.78,215.78,215.78,215
12-Apr-24,211.19,211.19,211.19,211.19,211
10-Apr-24,213.98,216.10,213.98,216.10,430
08-Apr-24,207.59,207.59,207.59,207.59,20759
05-Apr-24,208.57,209.74,208.21,208.21,9171
03-Apr-24,211.80,211.80,211.80,211.80,1059
02-Apr-24,206.27,207.82,206.27,207.82,248320
28-Mar-24,205.64,205.64,205.64,205.64,205
25-Mar-24,199.37,200.77,199.37,200.77,400
22-Mar-24,200.81,200.81,199.37,199.37,400
21-Mar-24,198.98,198.98,198.98,198.98,198
20-Mar-24,199.38,199.38,199.38,199.38,199
19-Mar-24,196.22,199.38,196.22,199.38,86404
18-Mar-24,195.78,195.78,195.78,195.78,195
15-Mar-24,190.00,194.21,190.00,194.21,155246
14-Mar-24,193.60,201.03,184.19,184.19,818398
13-Mar-24,229.85,229.85,203.00,203.47,830566
12-Mar-24,233.98,233.98,233.00,233.00,12819
11-Mar-24,234.65,234.65,234.65,234.65,43175
08-Mar-24,236.95,236.95,236.95,236.95,80799
07-Mar-24,233.37,233.49,230.23,233.49,467685
06-Mar-24,237.60,237.60,237.60,237.60,237
05-Mar-24,238.52,238.52,238.52,238.52,66070
01-Mar-24,235.48,235.48,235.48,235.48,47566
27-Feb-24,235.51,235.68,234.63,234.63,658271
26-Feb-24,234.80,234.80,234.72,234.72,2816
23-Feb-24,235.84,235.84,235.84,235.84,235
22-Feb-24,229.92,229.92,229.28,229.28,713015
21-Feb-24,227.39,227.39,227.39,227.39,30925
20-Feb-24,226.72,226.72,226.72,226.72,78671
19-Feb-24,230.38,230.38,230.38,230.38,230
15-Feb-24,226.70,226.70,226.70,226.70,2267
09-Feb-24,229.12,229.92,229.12,229.44,1147
07-Feb-24,229.28,229.28,223.88,228.00,2276
06-Feb-24,226.42,226.72,226.42,226.72,11562
05-Feb-24,228.18,228.18,227.00,227.00,68559
01-Feb-24,229.45,229.45,228.02,228.18,732200
31-Jan-24,238.28,238.28,232.54,232.54,1074380
30-Jan-24,239.61,239.61,238.56,238.56,3340
29-Jan-24,238.21,238.21,238.21,238.21,238
24-Jan-24,239.18,239.18,238.00,238.00,715
23-Jan-24,238.38,238.38,238.38,238.38,11919
19-Jan-24,234.11,234.70,234.11,234.70,94114
17-Jan-24,232.60,232.60,232.60,232.60,96761
16-Jan-24,232.36,232.36,232.36,232.36,129424
12-Jan-24,230.66,230.66,230.66,230.66,39904
11-Jan-24,234.30,234.30,232.07,233.27,996625
10-Jan-24,236.57,236.57,235.99,235.99,71205
08-Jan-24,235.68,235.68,235.68,235.68,4949
05-Jan-24,235.11,235.11,234.81,234.81,188310
04-Jan-24,235.07,235.07,235.07,235.07,235
03-Jan-24,235.57,236.30,235.57,236.30,35571
02-Jan-24,238.34,238.34,235.89,235.89,2362060
28-Dec-23,236.08,236.08,235.50,235.92,690916
27-Dec-23,234.08,234.52,234.08,234.51,60502
26-Dec-23,231.42,232.23,231.42,232.23,463
22-Dec-23,232.36,233.20,232.36,233.13,305712
21-Dec-23,234.57,236.35,233.90,236.35,2714663
20-Dec-23,232.89,234.87,232.89,234.87,2581
19-Dec-23,239.53,239.76,236.87,236.87,25408
18-Dec-23,245.70,247.50,243.43,243.43,641006
15-Dec-23,194.17,195.59,194.17,195.59,6061
14-Dec-23,189.00,189.00,189.00,189.00,17010
13-Dec-23,189.85,189.85,189.85,189.85,24680
12-Dec-23,179.20,179.20,179.20,179.20,7168
11-Dec-23,177.69,177.69,177.69,177.69,5330
08-Dec-23,177.30,177.30,176.53,176.53,16816
07-Dec-23,176.90,176.90,176.90,176.90,12383
06-Dec-23,175.56,175.56,175.56,175.56,7022
05-Dec-23,179.42,179.42,179.42,179.42,12559
04-Dec-23,179.60,179.60,179.60,179.60,16164
01-Dec-23,177.24,177.24,176.73,176.73,23394
30-Nov-23,176.50,176.50,176.50,176.50,14120
29-Nov-23,174.00,174.00,173.92,173.92,12353
28-Nov-23,171.27,172.77,171.27,172.77,491363
27-Nov-23,171.86,171.86,171.86,171.86,8593
24-Nov-23,171.00,171.00,171.00,171.00,23940
22-Nov-23,169.20,169.20,169.20,169.20,11844
21-Nov-23,167.23,167.54,167.23,167.54,8544
20-Nov-23,167.03,168.08,166.92,167.03,15066
17-Nov-23,168.31,168.72,168.30,168.67,429650
16-Nov-23,167.18,167.18,167.18,167.18,20061
14-Nov-23,168.00,168.00,166.86,167.15,407485
13-Nov-23,168.52,168.52,167.42,167.42,15454
10-Nov-23,167.50,168.03,167.50,168.03,20126
09-Nov-23,167.46,168.34,167.46,168.34,13565
08-Nov-23,166.78,168.11,166.78,168.11,791191
07-Nov-23,166.20,166.20,166.20,166.20,9972
06-Nov-23,169.03,169.03,169.03,169.03,15212
03-Nov-23,168.30,169.00,167.45,167.45,17235
01-Nov-23,170.00,170.40,169.47,169.47,22609
31-Oct-23,172.24,172.24,172.03,172.03,23251
30-Oct-23,169.40,169.40,169.40,169.40,15246
27-Oct-23,162.30,164.14,162.30,164.14,81692
26-Oct-23,165.00,165.00,165.00,165.00,11550
25-Oct-23,161.73,161.73,161.73,161.73,1617
24-Oct-23,159.00,159.00,159.00,159.00,159
23-Oct-23,159.00,159.00,159.00,159.00,3180
20-Oct-23,160.45,160.45,160.36,160.36,8018
19-Oct-23,162.41,162.41,162.41,162.41,12992
18-Oct-23,168.00,168.00,165.70,165.70,10446
16-Oct-23,168.79,168.79,168.00,168.00,2017
13-Oct-23,168.79,168.79,168.79,168.79,1687
11-Oct-23,167.96,169.35,167.96,169.25,842365
10-Oct-23,169.15,169.15,169.15,169.15,5074
09-Oct-23,171.14,171.14,169.60,169.60,5473
06-Oct-23,170.37,173.06,170.37,173.06,56878
05-Oct-23,170.12,170.12,170.12,170.12,11908
04-Oct-23,169.23,169.23,169.23,169.23,18615
03-Oct-23,167.11,167.11,166.74,166.74,10193
02-Oct-23,166.71,166.71,165.13,165.13,3469
28-Sep-23,163.98,163.98,162.87,162.87,326
27-Sep-23,161.10,161.10,160.95,160.95,322
26-Sep-23,158.92,158.92,158.92,158.92,953
22-Sep-23,155.43,155.43,155.43,155.43,155
19-Sep-23,153.70,153.70,153.70,153.70,1537

*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: USSX34