Cotação atual, histórico e gráfico do papel: A1UT34

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 A1UT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	4,63%	11,70	264,15	264,15	264,15	264,15	17K	1
28/11/2023	2,21%	5,45	252,45	252,45	252,45	252,45	33K	2
27/11/2023	-0,50%	-1,25	247,00	248,75	247,00	248,75	3K	2
24/11/2023	3,48%	8,35	248,25	248,18	248,18	249,75	42K	3
23/11/2023	-4,56%	-11,47	239,90	240,00	239,90	240,00	959	2
22/11/2023	-5,83%	-15,56	251,37	254,92	248,94	254,92	34K	4
21/11/2023	0,13%	0,35	266,93	266,93	266,93	266,93	11K	1
20/11/2023	0,62%	1,64	266,58	265,95	265,95	266,58	799	2
17/11/2023	0,68%	1,78	264,94	264,94	264,94	264,94	10K	1
16/11/2023	-0,11%	-0,28	263,16	261,30	261,30	263,16	169K	3
14/11/2023	1,83%	4,74	263,44	263,44	263,44	263,44	11K	1

13/11/2023	-0,21%	-0,55	258,70	259,25	258,70	259,25	3K	2
10/11/2023	2,37%	6,00	259,25	259,25	259,25	259,25	13K	1
09/11/2023	0,10%	0,25	253,25	253,25	253,25	253,25	2K	1
08/11/2023	0,71%	1,79	253,00	253,00	253,00	253,00	2K	1
07/11/2023	2,64%	6,46	251,21	250,00	250,00	251,21	36K	2
06/11/2023	-2,88%	-7,25	244,75	244,75	244,75	244,75	30K	1
03/11/2023	2,44%	6,00	252,00	252,00	252,00	252,00	12K	1
01/11/2023	-1,77%	-4,43	246,00	247,50	246,00	247,50	1K	2
31/10/2023	0,03%	0,08	250,43	250,43	250,43	250,43	4K	1
30/10/2023	2,87%	6,99	250,35	246,98	246,98	250,35	3K	2
27/10/2023	-0,79%	-1,95	243,36	243,36	243,36	243,36	6K	1
26/10/2023	-2,45%	-6,15	245,31	245,31	245,31	245,31	4K	1
25/10/2023	-6,14%	-16,46	251,46	251,46	251,46	251,46	32K	1
16/10/2023	0,75%	2,00	267,92	268,65	267,92	268,65	18K	3
13/10/2023	-0,75%	-2,01	265,92	267,30	265,92	267,37	7K	8
11/10/2023	-0,58%	-1,57	267,93	267,93	267,93	267,93	3K	1
10/10/2023	-0,09%	-0,23	269,50	269,50	269,50	269,50	2K	1
09/10/2023	-1,76%	-4,83	269,73	269,73	269,73	269,73	3K	1
06/10/2023	4,51%	11,85	274,56	274,56	274,56	274,56	9K	1
05/10/2023	-1,65%	-4,40	262,71	262,71	262,71	262,71	6K	1
04/10/2023	2,84%	7,37	267,11	267,11	267,11	267,11	7K	1
03/10/2023	-1,09%	-2,86	259,74	261,56	259,74	261,56	12K	2
02/10/2023	1,10%	2,86	262,60	262,60	262,60	262,60	5K	1
29/09/2023	-0,40%	-1,04	259,74	261,04	259,74	261,04	12K	3
28/09/2023	2,17%	5,53	260,78	261,30	260,26	262,60	19K	50
27/09/2023	1,95%	4,87	255,25	253,75	253,75	255,25	5K	2
26/09/2023	-1,13%	-2,87	250,38	250,38	250,38	250,38	2K	1
25/09/2023	-0,48%	-1,23	253,25	253,25	253,25	253,25	2K	1
22/09/2023	1,08%	2,73	254,48	254,48	254,48	254,48	508	1
21/09/2023	-1,56%	-3,99	251,75	251,26	251,26	251,75	5K	2
20/09/2023	-0,49%	-1,27	255,74	255,74	255,74	255,74	5K	2
19/09/2023	-0,82%	-2,13	257,01	257,01	257,01	257,01	3K	1
18/09/2023	-0,03%	-0,08	259,14	259,14	259,14	259,14	3K	1
15/09/2023	-2,34%	-6,20	259,22	259,22	259,22	259,22	6K	1
14/09/2023	1,32%	3,46	265,42	262,86	262,86	265,42	38K	2
13/09/2023	0,02%	0,06	261,96	261,96	261,96	261,96	12K	1
12/09/2023	-3,19%	-8,64	261,90	261,90	261,90	261,90	12K	1
11/09/2023	-0,08%	-0,22	270,54	269,46	269,46	270,54	8K	3
08/09/2023	-2,39%	-6,63	270,76	271,04	270,76	272,72	174K	6
06/09/2023	1,82%	4,96	277,39	274,00	274,00	277,39	19K	3
05/09/2023	0,67%	1,80	272,43	272,43	272,43	272,43	544	1
01/09/2023	-1,44%	-3,96	270,63	270,63	270,63	270,63	270	1
31/08/2023	0,90%	2,46	274,59	274,59	274,59	274,59	11K	1
30/08/2023	2,61%	6,93	272,13	269,74	269,74	272,13	5K	2
29/08/2023	0,79%	2,08	265,20	268,39	265,20	268,39	2K	2
28/08/2023	-0,24%	-0,63	263,12	264,79	263,12	264,79	5K	2
25/08/2023	3,33%	8,50	263,75	263,75	263,75	263,75	1K	1
24/08/2023	2,20%	5,50	255,25	255,25	255,25	255,25	7K	1
23/08/2023	0,31%	0,77	249,75	249,75	249,75	249,75	5K	1
22/08/2023	-0,86%	-2,15	248,98	248,98	248,98	248,98	1K	1
21/08/2023	1,25%	3,10	251,13	251,13	251,13	251,13	9K	1
18/08/2023	0,04%	0,11	248,03	247,92	247,61	249,25	57K	51
17/08/2023	-2,70%	-6,88	247,92	247,92	247,92	247,92	3K	1
16/08/2023	-2,68%	-7,02	254,80	254,80	254,80	254,80	5K	1
15/08/2023	-0,30%	-0,78	261,82	262,60	261,82	262,60	6K	2
14/08/2023	4,00%	10,10	262,60	260,78	260,52	263,12	14K	14
11/08/2023	0,00%	0,00	252,50	252,50	252,50	252,50	3K	1
10/08/2023	0,10%	0,25	252,50	251,75	251,75	252,50	9K	2
09/08/2023	1,61%	4,00	252,25	252,25	252,25	252,25	4K	1
08/08/2023	-0,86%	-2,15	248,25	248,50	248,18	248,50	3M	13
07/08/2023	2,10%	5,15	250,40	250,40	250,40	250,40	2K	1
04/08/2023	-0,93%	-2,29	245,25	245,25	245,25	245,25	245	1
03/08/2023	-3,02%	-7,71	247,54	247,50	247,50	247,54	9K	2
01/08/2023	1,79%	4,50	255,25	253,25	253,25	256,00	7K	9
31/07/2023	1,83%	4,50	250,75	250,75	250,50	251,00	7K	28
28/07/2023	-0,40%	-1,00	246,25	246,50	246,25	246,50	10K	41
27/07/2023	-0,90%	-2,25	247,25	247,25	247,25	247,25	247	1
26/07/2023	-0,10%	-0,25	249,50	249,75	249,50	252,50	9K	35
25/07/2023	0,10%	0,25	249,75	250,50	249,75	250,75	3K	12
24/07/2023	-0,70%	-1,75	249,50	248,50	248,50	249,75	5K	13
21/07/2023	-1,29%	-3,29	251,25	256,50	251,25	256,50	9K	33
20/07/2023	-2,68%	-7,02	254,54	254,54	254,54	254,54	4K	1
19/07/2023	-0,09%	-0,23	261,56	261,56	261,56	261,56	11K	1
18/07/2023	2,22%	5,69	261,79	259,74	259,74	261,79	10K	3
17/07/2023	-0,20%	-0,52	256,10	256,62	256,10	256,62	2K	2
14/07/2023	-1,40%	-3,64	256,62	256,62	256,62	256,62	2K	1
13/07/2023	0,20%	0,52	260,26	261,04	260,26	261,04	9K	2
12/07/2023	0,97%	2,49	259,74	260,78	258,70	261,30	12K	39
11/07/2023	1,58%	4,00	257,25	256,75	256,75	257,25	11K	2
10/07/2023	3,37%	8,25	253,25	252,50	252,50	253,25	9K	3
07/07/2023	-0,70%	-1,72	245,00	245,50	245,00	247,25	57K	208
06/07/2023	0,49%	1,20	246,72	246,72	246,72	246,72	4K	1
05/07/2023	0,38%	0,94	245,52	244,80	244,80	245,52	980	2
04/07/2023	7,20%	16,43	244,58	241,83	241,83	244,58	728	2
03/07/2023	-6,88%	-16,85	228,15	241,00	228,15	279,99	92K	31
30/06/2023	-2,25%	-5,63	245,00	250,62	245,00	250,62	5K	14
29/06/2023	1,06%	2,63	250,63	250,63	250,63	250,63	3K	1
28/06/2023	0,91%	2,24	248,00	248,75	247,25	248,75	12K	3
27/06/2023	2,81%	6,72	245,76	245,76	245,76	245,76	4K	1
26/06/2023	-1,15%	-2,77	239,04	241,54	239,04	241,54	10K	7
23/06/2023	-1,90%	-4,69	241,81	241,81	241,81	241,81	7K	1
22/06/2023	-1,45%	-3,63	246,50	248,50	246,50	248,50	2K	3
21/06/2023	-1,54%	-3,90	250,13	250,13	250,13	250,13	8K	1
20/06/2023	-15,26%	-45,75	254,03	255,79	252,50	255,79	19K	20
19/06/2023	15,66%	40,58	299,78	257,31	257,31	299,99	67K	161
16/06/2023	-2,85%	-7,60	259,20	262,35	257,04	263,79	53K	137
15/06/2023	3,65%	9,40	266,80	265,67	265,67	268,58	59K	59
14/06/2023	0,25%	0,65	257,40	256,75	256,75	257,40	2K	2
13/06/2023	2,09%	5,25	256,75	256,75	256,75	256,75	1K	1
12/06/2023	2,55%	6,25	251,50	249,25	249,25	251,50	8K	2
09/06/2023	-0,92%	-2,27	245,25	243,50	243,50	245,25	3K	2
07/06/2023	-3,15%	-8,06	247,52	248,56	247,52	248,56	7K	6
06/06/2023	0,23%	0,58	255,58	256,41	255,58	256,45	8K	3
05/06/2023	0,00%	0,00	255,00	255,00	255,00	255,00	3K	1
02/06/2023	-0,49%	-1,25	255,00	255,00	255,00	255,00	3K	1
01/06/2023	1,52%	3,83	256,25	248,75	248,75	256,25	5K	2
31/05/2023	2,71%	6,67	252,42	250,05	250,05	252,42	13K	2
30/05/2023	-1,21%	-3,02	245,75	255,50	245,75	255,50	99K	2
29/05/2023	-0,32%	-0,81	248,77	248,77	248,77	248,77	497	1
26/05/2023	0,57%	1,42	249,58	249,58	249,58	249,58	4K	1
25/05/2023	1,97%	4,80	248,16	248,36	248,16	248,36	16K	2
24/05/2023	-0,80%	-1,96	243,36	243,36	243,36	243,36	4K	1
23/05/2023	-3,13%	-7,93	245,32	245,32	245,32	245,32	6K	1
22/05/2023	1,20%	3,00	253,25	253,25	253,25	253,25	6K	1
19/05/2023	-0,41%	-1,04	250,25	248,50	248,50	250,25	6K	2
18/05/2023	2,15%	5,29	251,29	249,15	249,15	251,29	5K	3
17/05/2023	2,50%	6,00	246,00	242,00	242,00	246,00	5K	3
16/05/2023	0,18%	0,44	240,00	240,00	240,00	240,00	5K	2
15/05/2023	0,02%	0,04	239,56	240,24	239,56	240,24	4K	2
12/05/2023	0,56%	1,34	239,52	239,52	239,52	239,52	10K	1
11/05/2023	-2,22%	-5,42	238,18	240,48	238,18	240,48	10K	2
10/05/2023	1,00%	2,40	243,60	243,60	243,60	243,60	1K	1
09/05/2023	-	-	241,20	241,20	241,20	241,20	4K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,264.15,264.15,264.15,264.15,16641
28-Nov-23,252.45,252.45,252.45,252.45,33323
27-Nov-23,248.75,248.75,247.00,247.00,2969
24-Nov-23,248.18,249.75,248.18,248.25,42448
23-Nov-23,240.00,240.00,239.90,239.90,959
22-Nov-23,254.92,254.92,248.94,251.37,34388
21-Nov-23,266.93,266.93,266.93,266.93,11477
20-Nov-23,265.95,266.58,265.95,266.58,799
17-Nov-23,264.94,264.94,264.94,264.94,9802
16-Nov-23,261.30,263.16,261.30,263.16,168633
14-Nov-23,263.44,263.44,263.44,263.44,10537
13-Nov-23,259.25,259.25,258.70,258.70,3368
10-Nov-23,259.25,259.25,259.25,259.25,13481
09-Nov-23,253.25,253.25,253.25,253.25,1772
08-Nov-23,253.00,253.00,253.00,253.00,2024
07-Nov-23,250.00,251.21,250.00,251.21,36418
06-Nov-23,244.75,244.75,244.75,244.75,30349
03-Nov-23,252.00,252.00,252.00,252.00,11592
01-Nov-23,247.50,247.50,246.00,246.00,1480
31-Oct-23,250.43,250.43,250.43,250.43,3756
30-Oct-23,246.98,250.35,246.98,250.35,2997
27-Oct-23,243.36,243.36,243.36,243.36,6084
26-Oct-23,245.31,245.31,245.31,245.31,3679
25-Oct-23,251.46,251.46,251.46,251.46,32186
16-Oct-23,268.65,268.65,267.92,267.92,17684
13-Oct-23,267.30,267.37,265.92,265.92,7202
11-Oct-23,267.93,267.93,267.93,267.93,2947
10-Oct-23,269.50,269.50,269.50,269.50,1617
09-Oct-23,269.73,269.73,269.73,269.73,3236
06-Oct-23,274.56,274.56,274.56,274.56,8785
05-Oct-23,262.71,262.71,262.71,262.71,6042
04-Oct-23,267.11,267.11,267.11,267.11,7479
03-Oct-23,261.56,261.56,259.74,259.74,11697
02-Oct-23,262.60,262.60,262.60,262.60,4726
29-Sep-23,261.04,261.04,259.74,259.74,12235
28-Sep-23,261.30,262.60,260.26,260.78,18823
27-Sep-23,253.75,255.25,253.75,255.25,5103
26-Sep-23,250.38,250.38,250.38,250.38,2003
25-Sep-23,253.25,253.25,253.25,253.25,1772
22-Sep-23,254.48,254.48,254.48,254.48,508
21-Sep-23,251.26,251.75,251.26,251.75,5028
20-Sep-23,255.74,255.74,255.74,255.74,5108
19-Sep-23,257.01,257.01,257.01,257.01,3341
18-Sep-23,259.14,259.14,259.14,259.14,3109
15-Sep-23,259.22,259.22,259.22,259.22,5962
14-Sep-23,262.86,265.42,262.86,265.42,38483
13-Sep-23,261.96,261.96,261.96,261.96,11526
12-Sep-23,261.90,261.90,261.90,261.90,11523
11-Sep-23,269.46,270.54,269.46,270.54,8093
08-Sep-23,271.04,272.72,270.76,270.76,173904
06-Sep-23,274.00,277.39,274.00,277.39,18755
05-Sep-23,272.43,272.43,272.43,272.43,544
01-Sep-23,270.63,270.63,270.63,270.63,270
31-Aug-23,274.59,274.59,274.59,274.59,10983
30-Aug-23,269.74,272.13,269.74,272.13,5165
29-Aug-23,268.39,268.39,265.20,265.20,1859
28-Aug-23,264.79,264.79,263.12,263.12,5264
25-Aug-23,263.75,263.75,263.75,263.75,1318
24-Aug-23,255.25,255.25,255.25,255.25,7402
23-Aug-23,249.75,249.75,249.75,249.75,5244
22-Aug-23,248.98,248.98,248.98,248.98,1493
21-Aug-23,251.13,251.13,251.13,251.13,8538
18-Aug-23,247.92,249.25,247.61,248.03,56571
17-Aug-23,247.92,247.92,247.92,247.92,2975
16-Aug-23,254.80,254.80,254.80,254.80,4841
15-Aug-23,262.60,262.60,261.82,261.82,5506
14-Aug-23,260.78,263.12,260.52,262.60,14120
11-Aug-23,252.50,252.50,252.50,252.50,3282
10-Aug-23,251.75,252.50,251.75,252.50,8836
09-Aug-23,252.25,252.25,252.25,252.25,3531
08-Aug-23,248.50,248.50,248.18,248.25,2718438
07-Aug-23,250.40,250.40,250.40,250.40,1752
04-Aug-23,245.25,245.25,245.25,245.25,245
03-Aug-23,247.50,247.54,247.50,247.54,9406
01-Aug-23,253.25,256.00,253.25,255.25,7148
31-Jul-23,250.75,251.00,250.50,250.75,7021
28-Jul-23,246.50,246.50,246.25,246.25,10103
27-Jul-23,247.25,247.25,247.25,247.25,247
26-Jul-23,249.75,252.50,249.50,249.50,9312
25-Jul-23,250.50,250.75,249.75,249.75,3004
24-Jul-23,248.50,249.75,248.50,249.50,5480
21-Jul-23,256.50,256.50,251.25,251.25,8565
20-Jul-23,254.54,254.54,254.54,254.54,3563
19-Jul-23,261.56,261.56,261.56,261.56,10985
18-Jul-23,259.74,261.79,259.74,261.79,9642
17-Jul-23,256.62,256.62,256.10,256.10,2049
14-Jul-23,256.62,256.62,256.62,256.62,1539
13-Jul-23,261.04,261.04,260.26,260.26,8851
12-Jul-23,260.78,261.30,258.70,259.74,12473
11-Jul-23,256.75,257.25,256.75,257.25,10804
10-Jul-23,252.50,253.25,252.50,253.25,9368
07-Jul-23,245.50,247.25,245.00,245.00,57045
06-Jul-23,246.72,246.72,246.72,246.72,4194
05-Jul-23,244.80,245.52,244.80,245.52,980
04-Jul-23,241.83,244.58,241.83,244.58,728
03-Jul-23,241.00,279.99,228.15,228.15,91529
30-Jun-23,250.62,250.62,245.00,245.00,4688
29-Jun-23,250.63,250.63,250.63,250.63,3258
28-Jun-23,248.75,248.75,247.25,248.00,11672
27-Jun-23,245.76,245.76,245.76,245.76,4423
26-Jun-23,241.54,241.54,239.04,239.04,9651
23-Jun-23,241.81,241.81,241.81,241.81,6770
22-Jun-23,248.50,248.50,246.50,246.50,1727
21-Jun-23,250.13,250.13,250.13,250.13,7754
20-Jun-23,255.79,255.79,252.50,254.03,18753
19-Jun-23,257.31,299.99,257.31,299.78,66756
16-Jun-23,262.35,263.79,257.04,259.20,52743
15-Jun-23,265.67,268.58,265.67,266.80,58694
14-Jun-23,256.75,257.40,256.75,257.40,2055
13-Jun-23,256.75,256.75,256.75,256.75,1027
12-Jun-23,249.25,251.50,249.25,251.50,7774
09-Jun-23,243.50,245.25,243.50,245.25,2687
07-Jun-23,248.56,248.56,247.52,247.52,7206
06-Jun-23,256.41,256.45,255.58,255.58,8195
05-Jun-23,255.00,255.00,255.00,255.00,3060
02-Jun-23,255.00,255.00,255.00,255.00,2805
01-Jun-23,248.75,256.25,248.75,256.25,4597
31-May-23,250.05,252.42,250.05,252.42,13373
30-May-23,255.50,255.50,245.75,245.75,98615
29-May-23,248.77,248.77,248.77,248.77,497
26-May-23,249.58,249.58,249.58,249.58,3993
25-May-23,248.36,248.36,248.16,248.16,15885
24-May-23,243.36,243.36,243.36,243.36,3893
23-May-23,245.32,245.32,245.32,245.32,6378
22-May-23,253.25,253.25,253.25,253.25,5824
19-May-23,248.50,250.25,248.50,250.25,5752
18-May-23,249.15,251.29,249.15,251.29,4513
17-May-23,242.00,246.00,242.00,246.00,4896
16-May-23,240.00,240.00,240.00,240.00,4800
15-May-23,240.24,240.24,239.56,239.56,3594
12-May-23,239.52,239.52,239.52,239.52,10059
11-May-23,240.48,240.48,238.18,238.18,9554
10-May-23,243.60,243.60,243.60,243.60,1461
09-May-23,241.20,241.20,241.20,241.20,3859

*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: A1UT34