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
17/04/2024	-6,91%	-20,86	280,85	280,85	280,85	280,85	39K	1
16/04/2024	1,69%	5,01	301,71	301,71	301,71	301,71	4K	1
15/04/2024	-2,14%	-6,48	296,70	296,70	296,70	296,70	16K	1
12/04/2024	-1,88%	-5,82	303,18	303,18	303,18	303,18	15K	1
11/04/2024	2,02%	6,13	309,00	309,00	309,00	309,00	25K	1
10/04/2024	-2,22%	-6,89	302,87	302,87	302,87	302,87	51K	1
09/04/2024	-0,28%	-0,86	309,76	309,76	309,76	309,76	7K	1
08/04/2024	0,10%	0,31	310,62	310,31	310,31	310,62	32K	2
05/04/2024	0,90%	2,77	310,31	308,45	308,45	310,31	11K	2
04/04/2024	-1,27%	-3,97	307,54	307,54	307,54	307,54	10K	1
03/04/2024	-0,53%	-1,66	311,51	311,51	311,51	311,51	27K	1

02/04/2024	-4,14%	-13,53	313,17	319,43	313,17	319,43	79K	4
01/04/2024	0,20%	0,66	326,70	326,70	326,70	326,70	10K	1
28/03/2024	0,10%	0,33	326,04	325,38	325,38	326,04	9K	3
27/03/2024	-1,00%	-3,30	325,71	325,71	325,71	325,71	977	1
26/03/2024	0,61%	1,98	329,01	329,01	329,01	329,01	14K	1
25/03/2024	-0,70%	-2,31	327,03	327,03	327,03	327,03	17K	1
22/03/2024	-0,89%	-2,97	329,34	329,34	329,34	329,34	26K	1
21/03/2024	1,42%	4,65	332,31	328,35	328,35	332,31	12K	2
20/03/2024	1,28%	4,14	327,66	322,88	322,88	327,66	13K	2
19/03/2024	-0,20%	-0,64	323,52	318,00	318,00	323,52	11K	3
18/03/2024	2,43%	7,68	324,16	324,16	324,16	324,16	8K	1
15/03/2024	-1,88%	-6,08	316,48	316,48	316,48	316,48	5K	1
14/03/2024	-0,28%	-0,91	322,56	322,56	322,56	322,56	33K	1
13/03/2024	-0,99%	-3,25	323,47	323,47	323,47	323,47	3K	1
12/03/2024	1,29%	4,16	326,72	326,72	326,72	326,72	13K	1
11/03/2024	1,84%	5,84	322,56	322,56	322,56	322,56	21K	1
08/03/2024	1,26%	3,93	316,72	314,96	314,96	316,72	9K	3
07/03/2024	0,80%	2,48	312,79	312,48	312,48	312,79	5K	2
06/03/2024	0,18%	0,55	310,31	306,79	305,04	310,31	30K	3
05/03/2024	-4,02%	-12,98	309,76	321,60	309,73	321,60	4K	4
04/03/2024	-1,99%	-6,54	322,74	322,74	322,74	322,74	26K	1
01/03/2024	3,11%	9,92	329,28	329,28	329,28	329,28	11K	1
29/02/2024	0,00%	0,00	319,36	319,36	319,36	319,36	1K	1
28/02/2024	0,40%	1,28	319,36	319,36	319,36	319,36	9K	1
27/02/2024	-0,79%	-2,53	318,08	318,08	318,08	318,08	20K	1
26/02/2024	-0,70%	-2,27	320,61	321,73	320,61	321,73	2K	2
23/02/2024	1,61%	5,13	322,88	322,88	322,88	322,88	10K	1
22/02/2024	3,22%	9,92	317,75	313,41	313,41	320,54	23K	4
21/02/2024	-2,44%	-7,69	307,83	307,83	307,83	307,83	16K	1
20/02/2024	-2,92%	-9,48	315,52	315,52	315,52	315,52	22K	1
16/02/2024	-0,02%	-0,05	325,00	325,00	325,00	325,00	4K	1
15/02/2024	0,14%	0,44	325,05	324,06	324,06	325,05	3K	2
14/02/2024	-2,99%	-10,00	324,61	324,16	324,16	324,61	17K	3
09/02/2024	3,02%	9,81	334,61	331,65	331,65	334,61	21K	3
08/02/2024	0,20%	0,64	324,80	324,80	324,80	324,80	13K	1
07/02/2024	2,53%	8,00	324,16	324,16	324,16	324,16	12K	1
06/02/2024	-0,03%	-0,10	316,16	311,04	311,04	316,16	33K	2
05/02/2024	-0,95%	-3,04	316,26	320,64	316,26	320,64	6K	2
02/02/2024	2,18%	6,82	319,30	319,30	319,30	319,30	16K	1
01/02/2024	-0,96%	-3,04	312,48	313,72	312,48	313,72	626	2
31/01/2024	-0,98%	-3,13	315,52	313,60	312,32	315,52	31K	6
30/01/2024	0,52%	1,65	318,65	317,00	317,00	318,69	17K	3
29/01/2024	1,70%	5,31	317,00	315,00	315,00	317,00	17K	5
26/01/2024	0,65%	2,00	311,69	311,69	311,69	311,69	14K	1
25/01/2024	-0,69%	-2,16	309,69	309,69	309,69	309,69	4K	1
24/01/2024	-0,48%	-1,51	311,85	311,85	311,85	311,85	2K	1
23/01/2024	0,42%	1,30	313,36	311,24	311,24	313,36	3K	2
22/01/2024	2,31%	7,06	312,06	312,06	312,06	312,06	18K	1
19/01/2024	2,41%	7,19	305,00	300,90	300,90	305,00	8K	3
18/01/2024	2,13%	6,21	297,81	295,51	295,51	297,81	3K	2
17/01/2024	-1,61%	-4,78	291,60	291,60	291,60	291,60	4K	1
16/01/2024	1,34%	3,93	296,38	292,92	292,92	296,38	12K	6
12/01/2024	-0,54%	-1,59	292,45	292,45	292,45	292,45	2K	1
11/01/2024	0,45%	1,31	294,04	294,04	294,04	294,04	6K	1
10/01/2024	1,68%	4,85	292,73	292,73	292,73	292,73	1K	1
09/01/2024	0,13%	0,37	287,88	287,88	287,88	287,88	24K	1
08/01/2024	2,17%	6,11	287,51	282,91	282,91	287,51	12K	2
05/01/2024	0,23%	0,65	281,40	281,40	281,40	281,40	8K	1
04/01/2024	-0,29%	-0,82	280,75	280,75	280,75	280,75	22K	1
03/01/2024	-1,72%	-4,93	281,57	283,91	281,57	283,91	3K	2
02/01/2024	-3,63%	-10,80	286,50	286,50	286,50	286,50	12K	1
28/12/2023	0,06%	0,17	297,30	297,30	297,30	297,30	7K	7
27/12/2023	0,55%	1,62	297,13	297,13	297,13	297,13	297	1
26/12/2023	0,62%	1,81	295,51	295,51	295,51	295,51	4K	1
22/12/2023	-0,81%	-2,39	293,70	293,70	293,70	293,70	9K	1
21/12/2023	0,10%	0,29	296,09	296,09	296,09	296,09	7K	1
20/12/2023	1,69%	4,93	295,80	295,80	295,80	295,80	7K	1
19/12/2023	-0,96%	-2,83	290,87	290,58	290,58	290,87	20K	2
18/12/2023	-0,81%	-2,40	293,70	294,55	293,70	294,55	12K	2
15/12/2023	-0,74%	-2,21	296,10	300,00	296,10	300,00	26K	4
14/12/2023	3,68%	10,58	298,31	290,29	290,29	298,31	73K	2
13/12/2023	1,84%	5,21	287,73	287,73	287,73	287,73	10K	1
12/12/2023	0,85%	2,37	282,52	280,84	280,84	282,52	30K	2
11/12/2023	1,72%	4,75	280,15	280,15	280,15	280,15	18K	1
08/12/2023	-0,29%	-0,79	275,40	275,13	275,13	275,40	11K	2
07/12/2023	2,19%	5,92	276,19	276,19	276,19	276,19	7K	1
06/12/2023	-0,60%	-1,62	270,27	270,27	270,27	270,27	4K	1
05/12/2023	-0,20%	-0,54	271,89	271,89	271,89	271,89	1K	1
04/12/2023	-0,49%	-1,35	272,43	272,43	272,43	272,43	27K	1
01/12/2023	2,63%	7,02	273,78	273,78	273,78	273,78	15K	1
30/11/2023	0,99%	2,61	266,76	266,76	266,76	266,76	23K	1
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	-	-	255,74	255,74	255,74	255,74	5K	2

Date,Open,High,Low,Close,Volume
17-Apr-24,280.85,280.85,280.85,280.85,39319
16-Apr-24,301.71,301.71,301.71,301.71,3922
15-Apr-24,296.70,296.70,296.70,296.70,15725
12-Apr-24,303.18,303.18,303.18,303.18,14855
11-Apr-24,309.00,309.00,309.00,309.00,24720
10-Apr-24,302.87,302.87,302.87,302.87,50579
09-Apr-24,309.76,309.76,309.76,309.76,6814
08-Apr-24,310.31,310.62,310.31,310.62,31983
05-Apr-24,308.45,310.31,308.45,310.31,10855
04-Apr-24,307.54,307.54,307.54,307.54,9841
03-Apr-24,311.51,311.51,311.51,311.51,26789
02-Apr-24,319.43,319.43,313.17,313.17,79376
01-Apr-24,326.70,326.70,326.70,326.70,10127
28-Mar-24,325.38,326.04,325.38,326.04,9124
27-Mar-24,325.71,325.71,325.71,325.71,977
26-Mar-24,329.01,329.01,329.01,329.01,13818
25-Mar-24,327.03,327.03,327.03,327.03,16678
22-Mar-24,329.34,329.34,329.34,329.34,26017
21-Mar-24,328.35,332.31,328.35,332.31,11923
20-Mar-24,322.88,327.66,322.88,327.66,12769
19-Mar-24,318.00,323.52,318.00,323.52,10553
18-Mar-24,324.16,324.16,324.16,324.16,7779
15-Mar-24,316.48,316.48,316.48,316.48,5380
14-Mar-24,322.56,322.56,322.56,322.56,32578
13-Mar-24,323.47,323.47,323.47,323.47,3234
12-Mar-24,326.72,326.72,326.72,326.72,13395
11-Mar-24,322.56,322.56,322.56,322.56,20966
08-Mar-24,314.96,316.72,314.96,316.72,8546
07-Mar-24,312.48,312.79,312.48,312.79,4691
06-Mar-24,306.79,310.31,305.04,310.31,30396
05-Mar-24,321.60,321.60,309.73,309.76,3731
04-Mar-24,322.74,322.74,322.74,322.74,26464
01-Mar-24,329.28,329.28,329.28,329.28,10536
29-Feb-24,319.36,319.36,319.36,319.36,1277
28-Feb-24,319.36,319.36,319.36,319.36,8942
27-Feb-24,318.08,318.08,318.08,318.08,19720
26-Feb-24,321.73,321.73,320.61,320.61,2250
23-Feb-24,322.88,322.88,322.88,322.88,10332
22-Feb-24,313.41,320.54,313.41,317.75,23333
21-Feb-24,307.83,307.83,307.83,307.83,16007
20-Feb-24,315.52,315.52,315.52,315.52,21770
16-Feb-24,325.00,325.00,325.00,325.00,3575
15-Feb-24,324.06,325.05,324.06,325.05,3249
14-Feb-24,324.16,324.61,324.16,324.61,16857
09-Feb-24,331.65,334.61,331.65,334.61,20710
08-Feb-24,324.80,324.80,324.80,324.80,13316
07-Feb-24,324.16,324.16,324.16,324.16,12318
06-Feb-24,311.04,316.16,311.04,316.16,32865
05-Feb-24,320.64,320.64,316.26,316.26,6013
02-Feb-24,319.30,319.30,319.30,319.30,15965
01-Feb-24,313.72,313.72,312.48,312.48,626
31-Jan-24,313.60,315.52,312.32,315.52,31134
30-Jan-24,317.00,318.69,317.00,318.65,16886
29-Jan-24,315.00,317.00,315.00,317.00,17030
26-Jan-24,311.69,311.69,311.69,311.69,14026
25-Jan-24,309.69,309.69,309.69,309.69,3716
24-Jan-24,311.85,311.85,311.85,311.85,1871
23-Jan-24,311.24,313.36,311.24,313.36,3440
22-Jan-24,312.06,312.06,312.06,312.06,18099
19-Jan-24,300.90,305.00,300.90,305.00,8228
18-Jan-24,295.51,297.81,295.51,297.81,3273
17-Jan-24,291.60,291.60,291.60,291.60,3790
16-Jan-24,292.92,296.38,292.92,296.38,11500
12-Jan-24,292.45,292.45,292.45,292.45,2047
11-Jan-24,294.04,294.04,294.04,294.04,5586
10-Jan-24,292.73,292.73,292.73,292.73,1463
09-Jan-24,287.88,287.88,287.88,287.88,23894
08-Jan-24,282.91,287.51,282.91,287.51,11891
05-Jan-24,281.40,281.40,281.40,281.40,7597
04-Jan-24,280.75,280.75,280.75,280.75,21898
03-Jan-24,283.91,283.91,281.57,281.57,2818
02-Jan-24,286.50,286.50,286.50,286.50,12033
28-Dec-23,297.30,297.30,297.30,297.30,6540
27-Dec-23,297.13,297.13,297.13,297.13,297
26-Dec-23,295.51,295.51,295.51,295.51,3546
22-Dec-23,293.70,293.70,293.70,293.70,8811
21-Dec-23,296.09,296.09,296.09,296.09,6810
20-Dec-23,295.80,295.80,295.80,295.80,6803
19-Dec-23,290.58,290.87,290.58,290.87,20360
18-Dec-23,294.55,294.55,293.70,293.70,12074
15-Dec-23,300.00,300.00,296.10,296.10,26411
14-Dec-23,290.29,298.31,290.29,298.31,73376
13-Dec-23,287.73,287.73,287.73,287.73,10358
12-Dec-23,280.84,282.52,280.84,282.52,29589
11-Dec-23,280.15,280.15,280.15,280.15,17649
08-Dec-23,275.13,275.40,275.13,275.40,11290
07-Dec-23,276.19,276.19,276.19,276.19,7180
06-Dec-23,270.27,270.27,270.27,270.27,3783
05-Dec-23,271.89,271.89,271.89,271.89,1087
04-Dec-23,272.43,272.43,272.43,272.43,26698
01-Dec-23,273.78,273.78,273.78,273.78,14784
30-Nov-23,266.76,266.76,266.76,266.76,23474
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

*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