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
13/06/2025	-1,69%	-6,97	405,08	405,08	405,08	405,08	405	1
12/06/2025	0,68%	2,77	412,05	412,05	412,05	412,05	23K	1
11/06/2025	-0,87%	-3,59	409,28	409,28	409,28	409,28	35K	1
10/06/2025	-0,69%	-2,87	412,87	412,87	412,87	412,87	2K	1
09/06/2025	0,49%	2,04	415,74	415,74	415,74	415,74	9K	1
06/06/2025	-1,38%	-5,81	413,70	413,70	413,70	413,70	9K	1
05/06/2025	-0,51%	-2,17	419,51	419,51	419,51	419,51	17K	1

04/06/2025	-0,15%	-0,63	421,68	421,68	421,68	421,68	13K	1
03/06/2025	1,06%	4,41	422,31	422,31	422,31	422,31	19K	2
02/06/2025	-1,76%	-7,48	417,90	417,90	417,90	417,90	2K	1
30/05/2025	1,58%	6,62	425,38	425,38	425,38	425,38	850	1
29/05/2025	-1,87%	-7,96	418,76	418,76	418,76	418,76	10K	1
28/05/2025	0,40%	1,68	426,72	430,30	426,72	432,16	23K	5
27/05/2025	2,53%	10,50	425,04	425,04	425,04	425,04	4K	1
23/05/2025	-1,06%	-4,43	414,54	417,30	414,54	419,01	23K	3
22/05/2025	0,86%	3,59	418,97	418,00	418,00	418,97	836	2
21/05/2025	-0,90%	-3,78	415,38	411,18	411,18	415,38	5K	2
20/05/2025	-0,44%	-1,84	419,16	416,26	416,26	419,16	19K	4
19/05/2025	0,04%	0,16	421,00	420,81	420,81	421,00	841	2
16/05/2025	-0,30%	-1,26	420,84	421,00	420,84	421,00	12K	2
15/05/2025	1,90%	7,86	422,10	422,10	422,10	422,10	6K	1
14/05/2025	-0,78%	-3,24	414,24	414,24	414,24	414,24	10K	1
13/05/2025	0,38%	1,59	417,48	417,48	417,48	417,48	9K	1
12/05/2025	2,05%	8,35	415,89	415,00	415,00	415,89	13K	2
09/05/2025	-0,80%	-3,30	407,54	407,54	407,54	407,54	1K	1
08/05/2025	0,60%	2,44	410,84	410,84	410,84	410,84	1K	1
07/05/2025	2,53%	10,07	408,40	405,60	405,60	408,40	11K	2
06/05/2025	-0,72%	-2,87	398,33	398,33	398,33	398,33	4K	1
05/05/2025	1,73%	6,83	401,20	398,80	398,80	401,20	6K	2
02/05/2025	2,65%	10,19	394,37	394,37	394,37	394,37	9K	1
30/04/2025	0,37%	1,43	384,18	384,18	384,18	384,18	5K	1
29/04/2025	-0,60%	-2,32	382,75	386,40	382,75	386,40	16K	2
28/04/2025	0,78%	2,97	385,07	385,07	385,07	385,07	24K	1
25/04/2025	-1,42%	-5,50	382,10	382,10	382,10	382,10	18K	1
24/04/2025	2,60%	9,82	387,60	383,04	383,04	387,60	10K	3
23/04/2025	1,39%	5,19	377,78	380,73	377,78	382,21	28K	5
22/04/2025	-1,65%	-6,27	372,59	371,11	371,11	375,18	37K	4
17/04/2025	-0,30%	-1,14	378,86	378,86	378,86	378,86	757	1
16/04/2025	-2,72%	-10,64	380,00	381,81	380,00	381,81	5K	2
15/04/2025	2,39%	9,12	390,64	390,64	390,64	390,64	781	1
14/04/2025	0,60%	2,28	381,52	381,52	381,52	381,52	9K	1
11/04/2025	0,70%	2,64	379,24	373,92	373,92	379,24	25K	2
10/04/2025	-2,56%	-9,91	376,60	379,24	376,60	379,24	17K	2
09/04/2025	8,59%	30,57	386,51	364,54	364,54	386,51	26K	5
08/04/2025	-1,15%	-4,15	355,94	355,94	355,94	355,94	25K	1
07/04/2025	0,93%	3,33	360,09	360,25	360,09	360,77	54K	4
04/04/2025	-2,41%	-8,81	356,76	364,54	356,76	364,54	155K	4
03/04/2025	-4,09%	-15,57	365,57	358,72	357,56	365,57	62K	7
02/04/2025	2,39%	8,89	381,14	381,14	381,14	381,14	4K	1
01/04/2025	-0,59%	-2,20	372,25	371,90	371,90	375,13	12K	3
31/03/2025	-0,92%	-3,46	374,45	374,45	374,45	374,45	12K	1
28/03/2025	-2,57%	-9,97	377,91	381,71	377,91	381,71	5K	3
27/03/2025	0,16%	0,63	387,88	388,83	387,88	390,00	29K	3
26/03/2025	-0,71%	-2,75	387,25	390,00	387,25	391,56	25K	6
25/03/2025	0,82%	3,16	390,00	387,35	387,35	390,00	16K	2
24/03/2025	1,80%	6,84	386,84	386,84	386,84	386,84	7K	1
21/03/2025	-0,04%	-0,15	380,00	380,00	380,00	380,00	15K	1
20/03/2025	0,34%	1,27	380,15	380,15	380,15	380,15	27K	1
19/03/2025	3,03%	11,13	378,88	378,88	378,88	378,88	4K	1
18/03/2025	-1,27%	-4,74	367,75	367,75	367,75	367,75	13K	1
17/03/2025	1,94%	7,09	372,49	372,49	372,49	372,49	15K	1
14/03/2025	2,28%	8,13	365,40	365,40	365,40	365,40	8K	1
13/03/2025	-1,99%	-7,27	357,27	360,80	356,00	360,80	24K	3
12/03/2025	-1,30%	-4,82	364,54	364,54	364,54	364,54	31K	1
11/03/2025	1,29%	4,72	369,36	365,86	365,86	369,36	37K	3
10/03/2025	-2,13%	-7,92	364,64	364,64	364,64	364,64	2K	2
07/03/2025	-0,87%	-3,26	372,56	372,56	372,56	372,56	3K	1
06/03/2025	-2,69%	-10,40	375,82	382,28	375,44	382,28	43K	3
05/03/2025	-6,93%	-28,78	386,22	385,18	385,18	387,04	46K	3
28/02/2025	-2,30%	-9,76	415,00	416,15	395,45	416,15	121K	9
27/02/2025	2,90%	11,98	424,76	420,49	420,49	424,76	31K	2
26/02/2025	1,49%	6,06	412,78	412,78	412,78	412,78	2K	1
25/02/2025	-1,39%	-5,74	406,72	406,72	406,72	406,72	12K	1
24/02/2025	0,41%	1,70	412,46	412,46	412,46	412,46	7K	1
21/02/2025	-1,11%	-4,62	410,76	417,03	410,76	417,03	29K	2
20/02/2025	-3,13%	-13,44	415,38	415,38	415,38	415,38	17K	2
19/02/2025	3,66%	15,16	428,82	427,93	427,93	428,82	63K	2
18/02/2025	-5,07%	-22,10	413,66	413,66	413,66	413,66	14K	2
17/02/2025	-0,13%	-0,56	435,76	435,76	435,76	435,76	435	1
14/02/2025	0,68%	2,95	436,32	436,32	436,32	436,32	436	1
13/02/2025	0,96%	4,12	433,37	436,37	433,37	436,37	15K	2
12/02/2025	-0,38%	-1,65	429,25	429,25	429,25	429,25	8K	1
11/02/2025	-3,13%	-13,94	430,90	434,72	430,90	434,72	50K	2
10/02/2025	1,99%	8,68	444,84	444,84	444,84	444,84	28K	1
07/02/2025	-1,24%	-5,46	436,16	436,16	436,16	436,16	4K	1
06/02/2025	-1,41%	-6,30	441,62	447,12	441,62	447,12	13K	2
05/02/2025	0,91%	4,04	447,92	447,92	447,92	447,92	12K	1
04/02/2025	-0,42%	-1,87	443,88	443,88	443,88	443,88	9K	1
03/02/2025	-1,88%	-8,55	445,75	455,85	445,75	455,85	16K	2
31/01/2025	-0,32%	-1,46	454,30	454,30	454,30	454,30	4K	1
30/01/2025	2,83%	12,53	455,76	455,76	455,76	455,76	28K	2
29/01/2025	-2,81%	-12,80	443,23	443,23	443,23	443,23	36K	1
28/01/2025	3,68%	16,20	456,03	454,13	454,13	456,03	19K	2
27/01/2025	-1,21%	-5,40	439,83	441,72	439,83	441,72	24K	2
24/01/2025	0,58%	2,55	445,23	445,23	445,23	445,23	8K	1
23/01/2025	-1,23%	-5,52	442,68	441,93	441,93	442,68	2K	2
22/01/2025	0,30%	1,35	448,20	443,57	443,57	448,20	15K	2
21/01/2025	1,29%	5,68	446,85	446,85	446,85	446,85	1K	1
17/01/2025	-0,61%	-2,71	441,17	443,88	440,99	443,88	12K	14
16/01/2025	1,07%	4,71	443,88	435,16	435,16	443,88	16K	2
15/01/2025	0,65%	2,85	439,17	448,80	439,17	448,80	16K	2
14/01/2025	0,57%	2,48	436,32	436,32	436,32	436,32	7K	1
13/01/2025	-0,48%	-2,09	433,84	432,08	432,08	433,84	32K	2
10/01/2025	-3,90%	-17,71	435,93	435,81	435,81	435,93	50K	2
08/01/2025	1,62%	7,24	453,64	453,64	453,64	453,64	10K	1
07/01/2025	0,35%	1,56	446,40	446,40	446,40	446,40	29K	1
06/01/2025	-2,16%	-9,80	444,84	454,05	444,84	454,05	22K	2
03/01/2025	0,54%	2,46	454,64	454,95	454,64	454,95	7K	2
02/01/2025	-1,43%	-6,56	452,18	452,18	452,18	452,18	14K	1
30/12/2024	-0,06%	-0,26	458,74	458,74	458,74	458,74	21K	1
27/12/2024	-0,77%	-3,56	459,00	461,38	459,00	462,30	12K	3
26/12/2024	0,97%	4,46	462,56	461,09	461,09	462,56	22K	2
23/12/2024	1,29%	5,85	458,10	459,45	458,10	459,45	33K	2
20/12/2024	0,42%	1,91	452,25	447,30	447,30	452,25	31K	2
19/12/2024	-2,84%	-13,16	450,34	453,56	449,50	453,56	92K	3
18/12/2024	1,04%	4,78	463,50	463,50	463,50	463,50	16K	1
17/12/2024	-0,87%	-4,04	458,72	455,43	455,43	458,72	17K	2
16/12/2024	0,90%	4,14	462,76	459,00	459,00	462,76	37K	3
13/12/2024	-2,16%	-10,12	458,62	468,74	458,62	468,74	19K	4
12/12/2024	1,80%	8,28	468,74	468,74	468,74	468,74	4K	1
11/12/2024	-0,54%	-2,52	460,46	465,98	460,46	465,98	63K	3
10/12/2024	-1,49%	-7,02	462,98	462,98	462,98	462,98	16K	1
09/12/2024	0,76%	3,56	470,00	466,44	466,44	470,00	11K	3
06/12/2024	1,50%	6,90	466,44	465,06	465,06	469,56	72K	4
05/12/2024	0,02%	0,09	459,54	453,94	453,94	459,54	18K	2
04/12/2024	1,69%	7,64	459,45	456,10	456,10	459,45	3K	2
03/12/2024	0,47%	2,13	451,81	446,40	446,40	451,81	20K	3
02/12/2024	2,18%	9,58	449,68	449,68	449,68	449,68	12K	1
29/11/2024	2,76%	11,84	440,10	433,00	433,00	440,10	118K	2
27/11/2024	-6,90%	-31,74	428,26	449,87	427,34	449,87	111K	11
26/11/2024	-0,94%	-4,36	460,00	461,37	459,08	464,60	34K	7
25/11/2024	0,15%	0,68	464,36	468,15	463,89	469,06	50K	8
22/11/2024	1,04%	4,76	463,68	457,70	457,70	464,60	70K	3
21/11/2024	-	-	458,92	461,40	458,92	461,40	67K	2

Date,Open,High,Low,Close,Volume
13-Jun-25,405.08,405.08,405.08,405.08,405
12-Jun-25,412.05,412.05,412.05,412.05,23074
11-Jun-25,409.28,409.28,409.28,409.28,34788
10-Jun-25,412.87,412.87,412.87,412.87,2064
09-Jun-25,415.74,415.74,415.74,415.74,9146
06-Jun-25,413.70,413.70,413.70,413.70,8687
05-Jun-25,419.51,419.51,419.51,419.51,16780
04-Jun-25,421.68,421.68,421.68,421.68,13493
03-Jun-25,422.31,422.31,422.31,422.31,18581
02-Jun-25,417.90,417.90,417.90,417.90,1671
30-May-25,425.38,425.38,425.38,425.38,850
29-May-25,418.76,418.76,418.76,418.76,9631
28-May-25,430.30,432.16,426.72,426.72,22769
27-May-25,425.04,425.04,425.04,425.04,4250
23-May-25,417.30,419.01,414.54,414.54,22944
22-May-25,418.00,418.97,418.00,418.97,836
21-May-25,411.18,415.38,411.18,415.38,4980
20-May-25,416.26,419.16,416.26,419.16,18799
19-May-25,420.81,421.00,420.81,421.00,841
16-May-25,421.00,421.00,420.84,420.84,12206
15-May-25,422.10,422.10,422.10,422.10,5909
14-May-25,414.24,414.24,414.24,414.24,9941
13-May-25,417.48,417.48,417.48,417.48,9184
12-May-25,415.00,415.89,415.00,415.89,12891
09-May-25,407.54,407.54,407.54,407.54,1222
08-May-25,410.84,410.84,410.84,410.84,1232
07-May-25,405.60,408.40,405.60,408.40,11396
06-May-25,398.33,398.33,398.33,398.33,4381
05-May-25,398.80,401.20,398.80,401.20,5600
02-May-25,394.37,394.37,394.37,394.37,8676
30-Apr-25,384.18,384.18,384.18,384.18,4994
29-Apr-25,386.40,386.40,382.75,382.75,15696
28-Apr-25,385.07,385.07,385.07,385.07,23874
25-Apr-25,382.10,382.10,382.10,382.10,17958
24-Apr-25,383.04,387.60,383.04,387.60,10043
23-Apr-25,380.73,382.21,377.78,377.78,28110
22-Apr-25,371.11,375.18,371.11,372.59,37223
17-Apr-25,378.86,378.86,378.86,378.86,757
16-Apr-25,381.81,381.81,380.00,380.00,4961
15-Apr-25,390.64,390.64,390.64,390.64,781
14-Apr-25,381.52,381.52,381.52,381.52,8774
11-Apr-25,373.92,379.24,373.92,379.24,25024
10-Apr-25,379.24,379.24,376.60,376.60,16573
09-Apr-25,364.54,386.51,364.54,386.51,26461
08-Apr-25,355.94,355.94,355.94,355.94,24559
07-Apr-25,360.25,360.77,360.09,360.09,53720
04-Apr-25,364.54,364.54,356.76,356.76,155073
03-Apr-25,358.72,365.57,357.56,365.57,62203
02-Apr-25,381.14,381.14,381.14,381.14,3811
01-Apr-25,371.90,375.13,371.90,372.25,11545
31-Mar-25,374.45,374.45,374.45,374.45,12356
28-Mar-25,381.71,381.71,377.91,377.91,5334
27-Mar-25,388.83,390.00,387.88,387.88,29152
26-Mar-25,390.00,391.56,387.25,387.25,24968
25-Mar-25,387.35,390.00,387.35,390.00,16366
24-Mar-25,386.84,386.84,386.84,386.84,7349
21-Mar-25,380.00,380.00,380.00,380.00,15200
20-Mar-25,380.15,380.15,380.15,380.15,26990
19-Mar-25,378.88,378.88,378.88,378.88,4167
18-Mar-25,367.75,367.75,367.75,367.75,12871
17-Mar-25,372.49,372.49,372.49,372.49,15272
14-Mar-25,365.40,365.40,365.40,365.40,8038
13-Mar-25,360.80,360.80,356.00,357.27,23566
12-Mar-25,364.54,364.54,364.54,364.54,30985
11-Mar-25,365.86,369.36,365.86,369.36,36878
10-Mar-25,364.64,364.64,364.64,364.64,1824
07-Mar-25,372.56,372.56,372.56,372.56,2980
06-Mar-25,382.28,382.28,375.44,375.82,42822
05-Mar-25,385.18,387.04,385.18,386.22,46357
28-Feb-25,416.15,416.15,395.45,415.00,120695
27-Feb-25,420.49,424.76,420.49,424.76,30751
26-Feb-25,412.78,412.78,412.78,412.78,1651
25-Feb-25,406.72,406.72,406.72,406.72,12201
24-Feb-25,412.46,412.46,412.46,412.46,6599
21-Feb-25,417.03,417.03,410.76,410.76,28772
20-Feb-25,415.38,415.38,415.38,415.38,17030
19-Feb-25,427.93,428.82,427.93,428.82,62974
18-Feb-25,413.66,413.66,413.66,413.66,14478
17-Feb-25,435.76,435.76,435.76,435.76,435
14-Feb-25,436.32,436.32,436.32,436.32,436
13-Feb-25,436.37,436.37,433.37,433.37,15260
12-Feb-25,429.25,429.25,429.25,429.25,7726
11-Feb-25,434.72,434.72,430.90,430.90,49801
10-Feb-25,444.84,444.84,444.84,444.84,28469
07-Feb-25,436.16,436.16,436.16,436.16,4361
06-Feb-25,447.12,447.12,441.62,441.62,13254
05-Feb-25,447.92,447.92,447.92,447.92,12093
04-Feb-25,443.88,443.88,443.88,443.88,8877
03-Feb-25,455.85,455.85,445.75,445.75,15611
31-Jan-25,454.30,454.30,454.30,454.30,3634
30-Jan-25,455.76,455.76,455.76,455.76,27801
29-Jan-25,443.23,443.23,443.23,443.23,36344
28-Jan-25,454.13,456.03,454.13,456.03,19151
27-Jan-25,441.72,441.72,439.83,439.83,24192
24-Jan-25,445.23,445.23,445.23,445.23,8459
23-Jan-25,441.93,442.68,441.93,442.68,2211
22-Jan-25,443.57,448.20,443.57,448.20,14776
21-Jan-25,446.85,446.85,446.85,446.85,1340
17-Jan-25,443.88,443.88,440.99,441.17,11918
16-Jan-25,435.16,443.88,435.16,443.88,16153
15-Jan-25,448.80,448.80,439.17,439.17,15819
14-Jan-25,436.32,436.32,436.32,436.32,7417
13-Jan-25,432.08,433.84,432.08,433.84,31550
10-Jan-25,435.81,435.93,435.81,435.93,49695
08-Jan-25,453.64,453.64,453.64,453.64,10433
07-Jan-25,446.40,446.40,446.40,446.40,29462
06-Jan-25,454.05,454.05,444.84,444.84,21806
03-Jan-25,454.95,454.95,454.64,454.64,6819
02-Jan-25,452.18,452.18,452.18,452.18,14469
30-Dec-24,458.74,458.74,458.74,458.74,21102
27-Dec-24,461.38,462.30,459.00,459.00,12012
26-Dec-24,461.09,462.56,461.09,462.56,21735
23-Dec-24,459.45,459.45,458.10,458.10,32984
20-Dec-24,447.30,452.25,447.30,452.25,30668
19-Dec-24,453.56,453.56,449.50,450.34,91596
18-Dec-24,463.50,463.50,463.50,463.50,15759
17-Dec-24,455.43,458.72,455.43,458.72,17418
16-Dec-24,459.00,462.76,459.00,462.76,36723
13-Dec-24,468.74,468.74,458.62,458.62,19279
12-Dec-24,468.74,468.74,468.74,468.74,3749
11-Dec-24,465.98,465.98,460.46,460.46,63102
10-Dec-24,462.98,462.98,462.98,462.98,16204
09-Dec-24,466.44,470.00,466.44,470.00,10802
06-Dec-24,465.06,469.56,465.06,466.44,72145
05-Dec-24,453.94,459.54,453.94,459.54,18303
04-Dec-24,456.10,459.45,456.10,459.45,2750
03-Dec-24,446.40,451.81,446.40,451.81,19774
02-Dec-24,449.68,449.68,449.68,449.68,12141
29-Nov-24,433.00,440.10,433.00,440.10,117776
27-Nov-24,449.87,449.87,427.34,428.26,111198
26-Nov-24,461.37,464.60,459.08,460.00,33646
25-Nov-24,468.15,469.06,463.89,464.36,49886
22-Nov-24,457.70,464.60,457.70,463.68,69674
21-Nov-24,461.40,461.40,458.92,458.92,67342

*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