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
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	4,53%	19,89	458,92	461,40	458,92	461,40	67K	2
19/11/2024	1,19%	5,16	439,03	439,08	439,03	440,75	58K	7
18/11/2024	-2,31%	-10,28	433,87	441,90	431,72	441,90	415K	8
14/11/2024	-2,37%	-10,80	444,15	444,15	444,15	444,15	32K	2
13/11/2024	2,54%	11,25	454,95	456,30	454,95	456,30	344K	2
12/11/2024	-1,81%	-8,18	443,70	441,90	441,90	443,70	55K	2
11/11/2024	2,28%	10,06	451,88	451,44	451,44	451,88	10K	2
08/11/2024	2,40%	10,37	441,82	441,82	441,82	441,82	8K	1
07/11/2024	0,32%	1,37	431,45	431,45	431,45	431,45	33K	1
06/11/2024	2,91%	12,18	430,08	435,00	429,66	435,00	16K	4
05/11/2024	0,00%	0,00	417,90	424,20	417,90	424,20	1K	2
04/11/2024	-0,27%	-1,13	417,90	420,00	415,74	420,00	29K	3
01/11/2024	1,91%	7,85	419,03	419,03	419,03	419,03	33K	1
31/10/2024	-1,02%	-4,23	411,18	414,20	411,18	414,20	24K	2
30/10/2024	-0,08%	-0,33	415,41	419,58	415,41	419,58	23K	3
29/10/2024	1,20%	4,95	415,74	415,00	415,00	415,74	11K	2
28/10/2024	0,78%	3,19	410,79	410,79	410,79	410,79	2K	1
25/10/2024	-0,39%	-1,58	407,60	407,20	407,20	407,60	15K	2
24/10/2024	0,40%	1,64	409,18	408,00	408,00	409,18	58K	2
23/10/2024	-1,58%	-6,56	407,54	407,54	407,54	407,54	13K	1
22/10/2024	0,30%	1,24	414,10	412,46	412,46	414,10	16K	2
21/10/2024	-0,60%	-2,49	412,86	416,64	412,86	416,64	14K	3
18/10/2024	0,60%	2,48	415,35	416,97	415,35	416,97	19K	2
17/10/2024	1,19%	4,87	412,87	413,00	412,87	415,74	45K	5
16/10/2024	1,19%	4,80	408,00	406,80	406,80	408,00	13K	2
15/10/2024	1,00%	4,00	403,20	403,60	403,20	403,60	11K	2
14/10/2024	1,15%	4,52	399,20	399,20	399,20	399,20	2K	1
11/10/2024	2,22%	8,58	394,68	387,27	387,27	394,68	3K	2
10/10/2024	0,20%	0,78	386,10	386,10	386,10	386,10	11K	1
09/10/2024	1,18%	4,49	385,32	385,32	385,32	385,32	40K	1
08/10/2024	3,55%	13,05	380,83	375,55	375,55	380,83	24K	2
07/10/2024	0,20%	0,74	367,78	367,78	367,78	367,78	1K	1
04/10/2024	0,40%	1,48	367,04	367,04	367,04	367,04	7K	1
03/10/2024	-1,22%	-4,52	365,56	365,56	365,56	365,56	24K	1
02/10/2024	1,34%	4,90	370,08	370,08	370,08	370,08	38K	1
01/10/2024	-2,13%	-7,93	365,18	365,18	365,18	365,18	30K	1
30/09/2024	1,45%	5,33	373,11	373,11	373,11	373,11	13K	1
27/09/2024	-1,39%	-5,18	367,78	370,00	367,78	370,00	13K	2
26/09/2024	1,14%	4,20	372,96	372,96	372,96	372,96	21K	1
25/09/2024	0,47%	1,72	368,76	368,76	368,76	368,76	2K	1
24/09/2024	-0,60%	-2,22	367,04	369,63	367,04	369,63	8K	2
23/09/2024	-0,30%	-1,11	369,26	369,26	369,26	369,26	7K	1
20/09/2024	1,56%	5,69	370,37	370,37	370,37	370,37	10K	1
19/09/2024	1,22%	4,41	364,68	364,68	364,68	365,04	2K	3
18/09/2024	-1,35%	-4,92	360,27	360,27	360,27	360,27	1K	1
17/09/2024	-1,30%	-4,81	365,19	368,15	365,19	368,15	19K	2
16/09/2024	0,50%	1,85	370,00	370,00	370,00	370,00	12K	1
13/09/2024	0,84%	3,05	368,15	367,78	367,78	368,15	35K	2
12/09/2024	0,71%	2,58	365,10	364,87	364,87	365,19	137K	4
11/09/2024	0,80%	2,88	362,52	362,88	362,52	362,88	4K	2
10/09/2024	1,44%	5,09	359,64	358,92	358,92	359,64	39K	2
09/09/2024	0,60%	2,10	354,55	354,55	354,55	354,55	15K	1
06/09/2024	0,83%	2,89	352,45	354,90	352,45	354,90	32K	2
05/09/2024	-3,29%	-11,88	349,56	349,56	349,56	349,56	7K	1
04/09/2024	-1,28%	-4,68	361,44	359,65	359,65	361,44	40K	2
03/09/2024	-0,59%	-2,16	366,12	366,84	366,12	366,84	42K	3
02/09/2024	-	-	368,28	368,28	368,28	368,28	4K	1

Date,Open,High,Low,Close,Volume
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
19-Nov-24,439.08,440.75,439.03,439.03,58428
18-Nov-24,441.90,441.90,431.72,433.87,415211
14-Nov-24,444.15,444.15,444.15,444.15,31534
13-Nov-24,456.30,456.30,454.95,454.95,344420
12-Nov-24,441.90,443.70,441.90,443.70,55000
11-Nov-24,451.44,451.88,451.44,451.88,10388
08-Nov-24,441.82,441.82,441.82,441.82,8394
07-Nov-24,431.45,431.45,431.45,431.45,32790
06-Nov-24,435.00,435.00,429.66,430.08,15522
05-Nov-24,424.20,424.20,417.90,417.90,1260
04-Nov-24,420.00,420.00,415.74,417.90,29252
01-Nov-24,419.03,419.03,419.03,419.03,32684
31-Oct-24,414.20,414.20,411.18,411.18,23527
30-Oct-24,419.58,419.58,415.41,415.41,23278
29-Oct-24,415.00,415.74,415.00,415.74,11215
28-Oct-24,410.79,410.79,410.79,410.79,2464
25-Oct-24,407.20,407.60,407.20,407.60,15487
24-Oct-24,408.00,409.18,408.00,409.18,58355
23-Oct-24,407.54,407.54,407.54,407.54,13041
22-Oct-24,412.46,414.10,412.46,414.10,16138
21-Oct-24,416.64,416.64,412.86,412.86,13686
18-Oct-24,416.97,416.97,415.35,415.35,19107
17-Oct-24,413.00,415.74,412.87,412.87,44616
16-Oct-24,406.80,408.00,406.80,408.00,13053
15-Oct-24,403.60,403.60,403.20,403.20,10890
14-Oct-24,399.20,399.20,399.20,399.20,2395
11-Oct-24,387.27,394.68,387.27,394.68,3112
10-Oct-24,386.10,386.10,386.10,386.10,11196
09-Oct-24,385.32,385.32,385.32,385.32,40458
08-Oct-24,375.55,380.83,375.55,380.83,24367
07-Oct-24,367.78,367.78,367.78,367.78,1471
04-Oct-24,367.04,367.04,367.04,367.04,6606
03-Oct-24,365.56,365.56,365.56,365.56,24492
02-Oct-24,370.08,370.08,370.08,370.08,38118
01-Oct-24,365.18,365.18,365.18,365.18,30309
30-Sep-24,373.11,373.11,373.11,373.11,13058
27-Sep-24,370.00,370.00,367.78,367.78,13255
26-Sep-24,372.96,372.96,372.96,372.96,20512
25-Sep-24,368.76,368.76,368.76,368.76,1843
24-Sep-24,369.63,369.63,367.04,367.04,8116
23-Sep-24,369.26,369.26,369.26,369.26,6646
20-Sep-24,370.37,370.37,370.37,370.37,10370
19-Sep-24,364.68,365.04,364.68,364.68,2188
18-Sep-24,360.27,360.27,360.27,360.27,1080
17-Sep-24,368.15,368.15,365.19,365.19,18992
16-Sep-24,370.00,370.00,370.00,370.00,12210
13-Sep-24,367.78,368.15,367.78,368.15,35341
12-Sep-24,364.87,365.19,364.87,365.10,136565
11-Sep-24,362.88,362.88,362.52,362.52,3625
10-Sep-24,358.92,359.64,358.92,359.64,39200
09-Sep-24,354.55,354.55,354.55,354.55,15245
06-Sep-24,354.90,354.90,352.45,352.45,32427
05-Sep-24,349.56,349.56,349.56,349.56,6991
04-Sep-24,359.65,361.44,359.65,361.44,39579
03-Sep-24,366.84,366.84,366.12,366.12,41746
02-Sep-24,368.28,368.28,368.28,368.28,3682

*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