Cotação atual, histórico e gráfico do papel: U1AI34

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 U1AI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	-6,11%	-2,80	43,00	44,78	42,66	44,78	605	4
18/08/2022	-4,18%	-2,00	45,80	46,02	45,80	46,02	595	3
17/08/2022	0,00%	0,00	47,80	47,80	47,80	47,80	47	1
16/08/2022	3,22%	1,49	47,80	47,09	47,03	47,80	2K	4
15/08/2022	4,77%	2,11	46,31	46,31	46,31	46,31	2K	1
10/08/2022	-0,92%	-0,41	44,20	44,20	44,20	44,20	221	1
08/08/2022	12,94%	5,11	44,61	45,01	44,61	45,39	3K	7
03/08/2022	-1,57%	-0,63	39,50	39,50	39,50	39,50	39	1
04/07/2022	-0,17%	-0,07	40,13	40,13	40,13	40,13	2K	1
01/07/2022	1,34%	0,53	40,20	40,51	39,96	41,36	63K	9
30/06/2022	-9,01%	-3,93	39,67	40,00	39,67	40,00	477	3

27/06/2022	4,56%	1,90	43,60	43,30	43,30	43,60	2K	2
23/06/2022	0,46%	0,19	41,70	41,84	41,70	41,84	917	2
22/06/2022	0,17%	0,07	41,51	42,07	41,51	42,07	209	2
21/06/2022	-7,83%	-3,52	41,44	41,52	41,44	41,52	1K	2
15/06/2022	-0,42%	-0,19	44,96	44,96	44,96	44,96	584	1
14/06/2022	-1,42%	-0,65	45,15	45,15	45,15	45,15	90	2
13/06/2022	-2,55%	-1,20	45,80	45,80	45,80	45,80	1K	1
10/06/2022	-3,79%	-1,85	47,00	47,00	47,00	47,00	752	2
09/06/2022	-0,31%	-0,15	48,85	48,85	48,85	48,85	146	1
07/06/2022	7,01%	3,21	49,00	49,37	49,00	49,37	1K	3
31/05/2022	4,16%	1,83	45,79	44,17	44,17	45,79	407	2
26/05/2022	3,14%	1,34	43,96	44,00	43,96	44,00	483	2
25/05/2022	4,05%	1,66	42,62	42,19	42,19	42,62	382	3
23/05/2022	1,19%	0,48	40,96	40,40	40,39	40,96	11K	3
20/05/2022	-18,06%	-8,92	40,48	41,03	39,80	41,20	12K	10
09/05/2022	-0,74%	-0,37	49,40	49,77	49,40	50,40	70K	4
06/05/2022	-30,43%	-21,77	49,77	50,80	49,45	50,80	130K	12
02/05/2022	2,82%	1,96	71,54	71,54	71,54	71,54	357	1
27/04/2022	0,30%	0,21	69,58	69,58	69,58	69,58	347	1
22/04/2022	-1,88%	-1,33	69,37	69,79	69,37	69,79	139	2
20/04/2022	-2,68%	-1,95	70,70	71,33	70,70	71,33	5K	3
01/04/2022	-3,56%	-2,68	72,65	72,65	72,65	72,65	145	1
28/03/2022	5,06%	3,63	75,33	76,02	75,33	76,02	2K	4
11/03/2022	6,22%	4,20	71,70	71,05	71,05	71,70	2K	2
08/03/2022	-9,76%	-7,30	67,50	67,50	67,50	67,50	135	1
03/03/2022	-3,51%	-2,72	74,80	74,80	74,80	74,80	224	1
25/02/2022	-2,02%	-1,60	77,52	79,12	77,52	79,12	392	4
14/02/2022	-2,35%	-1,90	79,12	79,12	79,12	79,12	316	1
11/02/2022	-11,03%	-10,04	81,02	87,88	79,92	87,88	9K	12
10/02/2022	0,00%	0,00	91,06	91,06	91,06	91,06	455	1
09/02/2022	4,96%	4,30	91,06	91,06	91,06	91,06	91	1
08/02/2022	2,31%	1,96	86,76	86,76	86,76	86,76	3K	1
01/02/2022	1,05%	0,88	84,80	84,35	84,35	86,31	424	3
31/01/2022	-2,77%	-2,39	83,92	83,92	83,92	83,92	83	1
25/01/2022	-3,83%	-3,44	86,31	86,31	86,31	86,31	258	1
24/01/2022	1,82%	1,60	89,75	87,09	87,09	89,75	19K	2
21/01/2022	-1,51%	-1,35	88,15	89,25	88,15	89,25	35K	2
19/01/2022	0,25%	0,22	89,50	89,50	89,50	89,50	2K	1
18/01/2022	0,96%	0,85	89,28	89,28	89,28	89,28	89	1
17/01/2022	-0,35%	-0,31	88,43	88,29	88,29	90,16	4K	4
14/01/2022	-3,49%	-3,21	88,74	91,00	88,74	91,00	30K	4
13/01/2022	-10,73%	-11,05	91,95	93,39	91,55	93,39	69K	11
05/01/2022	-1,15%	-1,20	103,00	103,00	103,00	103,00	412	1
04/01/2022	1,61%	1,65	104,20	105,00	103,00	105,00	1K	4
03/01/2022	-9,14%	-10,31	102,55	103,00	102,55	103,00	5K	4
20/12/2021	0,00%	0,00	112,86	112,86	112,86	112,86	225	1
02/12/2021	-3,65%	-4,27	112,86	109,60	109,11	112,86	296K	106
25/11/2021	0,85%	0,99	117,13	117,13	117,13	117,13	234	1
24/11/2021	-7,50%	-9,42	116,14	116,14	116,14	116,14	116	1
08/11/2021	0,00%	0,00	125,56	125,56	125,56	125,56	125	1
03/11/2021	21,87%	22,53	125,56	129,11	125,56	129,11	197K	20
26/10/2021	0,00%	0,00	103,03	101,99	101,99	103,03	4K	2
21/10/2021	4,08%	4,04	103,03	103,03	103,03	103,03	4K	3
14/10/2021	0,86%	0,84	98,99	98,99	98,99	98,99	98	1
08/10/2021	-2,94%	-2,97	98,15	98,10	98,10	98,50	4K	3
07/10/2021	1,53%	1,52	101,12	99,60	99,58	101,12	240K	116
24/09/2021	-0,60%	-0,60	99,60	99,60	99,60	99,60	199	1
23/09/2021	4,38%	4,20	100,20	100,20	100,20	100,20	3K	1
22/09/2021	-2,54%	-2,50	96,00	96,00	96,00	96,00	960	1
14/09/2021	-4,98%	-5,16	98,50	97,50	97,50	98,50	1K	3
13/09/2021	-0,23%	-0,24	103,66	103,66	103,66	103,66	1K	1
08/09/2021	-5,07%	-5,55	103,90	102,89	102,89	103,90	620	2
30/08/2021	1,02%	1,10	109,45	109,45	109,45	109,45	109	1
26/08/2021	4,23%	4,40	108,35	108,35	108,35	108,35	758	1
19/08/2021	-7,98%	-9,02	103,95	105,25	103,95	106,00	14K	9
13/08/2021	-1,26%	-1,44	112,97	113,42	112,97	113,70	40K	5
12/08/2021	-0,16%	-0,18	114,41	115,06	114,41	115,06	229	2
10/08/2021	4,59%	5,03	114,59	114,60	114,59	114,60	4K	2
09/08/2021	3,21%	3,41	109,56	111,10	109,56	111,10	441	2
05/08/2021	0,05%	0,05	106,15	105,82	104,72	106,15	2K	4
04/08/2021	6,08%	6,08	106,10	100,10	100,10	107,00	5K	6
03/08/2021	10,67%	9,64	100,02	98,46	98,46	101,20	145K	15
30/07/2021	-0,77%	-0,70	90,38	90,38	90,38	90,38	9K	1
27/07/2021	-0,30%	-0,27	91,08	90,90	90,90	91,08	5K	2
23/07/2021	-1,65%	-1,53	91,35	92,07	91,35	92,07	2K	2
21/07/2021	0,49%	0,45	92,88	92,88	92,88	92,88	5K	1
14/07/2021	-5,51%	-5,39	92,43	92,70	92,43	92,70	15K	3
12/07/2021	3,33%	3,15	97,82	97,82	97,82	97,82	978	1
01/07/2021	2,52%	2,33	94,67	94,67	94,67	94,67	7K	1
30/06/2021	0,79%	0,72	92,34	93,15	92,34	93,15	74K	3
29/06/2021	-0,39%	-0,36	91,62	91,62	91,62	91,62	183	1
28/06/2021	-2,11%	-1,98	91,98	91,50	91,50	91,98	293K	28
10/06/2021	-1,72%	-1,64	93,96	93,93	93,93	93,96	939	2
04/06/2021	-3,04%	-3,00	95,60	97,42	95,60	97,42	485	2
02/06/2021	-0,13%	-0,13	98,60	98,60	98,60	98,60	98	1
31/05/2021	2,42%	2,33	98,73	98,73	98,73	98,73	197	1
20/05/2021	-3,60%	-3,60	96,40	96,40	96,40	96,40	2K	1
18/05/2021	-1,19%	-1,20	100,00	100,00	100,00	100,00	100	1
17/05/2021	3,25%	3,19	101,20	101,20	101,20	101,20	101	1
13/05/2021	-1,20%	-1,19	98,01	98,01	98,01	98,01	98	1
12/05/2021	0,00%	0,00	99,20	99,20	99,20	99,20	297	1
11/05/2021	-7,72%	-8,30	99,20	100,74	99,00	100,74	83K	16
07/05/2021	-0,46%	-0,50	107,50	109,10	107,30	109,10	2K	3
06/05/2021	-5,76%	-6,60	108,00	110,57	108,00	110,57	3K	3
05/05/2021	5,84%	6,32	114,60	115,50	114,60	115,50	460	3
03/05/2021	1,20%	1,28	108,28	108,28	108,28	108,28	433	1
28/04/2021	-0,74%	-0,80	107,00	107,00	107,00	107,00	107	1
27/04/2021	0,84%	0,90	107,80	107,50	107,30	108,00	12K	4
26/04/2021	0,66%	0,70	106,90	106,20	106,20	106,90	8K	3
23/04/2021	-0,09%	-0,10	106,20	106,21	106,20	106,40	56K	12
14/04/2021	-2,48%	-2,70	106,30	106,70	106,30	106,70	37K	4
12/04/2021	1,40%	1,50	109,00	108,00	108,00	109,20	3K	4
09/04/2021	0,00%	0,00	107,50	107,50	107,50	107,50	56K	2
06/04/2021	2,77%	2,90	107,50	107,70	107,50	108,30	2K	3
01/04/2021	2,01%	2,06	104,60	104,60	104,60	104,60	5K	1
31/03/2021	0,14%	0,14	102,54	102,51	102,51	102,54	3K	2
30/03/2021	-6,65%	-7,30	102,40	102,59	101,80	103,15	55K	11
18/03/2021	-3,43%	-3,90	109,70	109,70	109,70	109,70	329	1
16/03/2021	0,00%	0,00	113,60	113,60	113,60	113,60	2K	1
15/03/2021	5,87%	6,30	113,60	113,30	113,30	113,60	6K	2
12/03/2021	-1,20%	-1,30	107,30	107,30	107,30	107,30	751	1
10/03/2021	0,00%	0,00	108,60	108,60	108,60	108,60	5K	1
09/03/2021	2,16%	2,30	108,60	108,60	108,60	108,60	868	2
05/03/2021	-0,56%	-0,60	106,30	106,30	106,30	106,30	637	1
04/03/2021	0,75%	0,80	106,90	109,00	106,81	109,00	214K	10
01/03/2021	5,89%	5,90	106,10	106,20	106,10	106,20	1K	2
26/02/2021	-3,19%	-3,30	100,20	100,49	100,20	100,68	301	3
25/02/2021	0,88%	0,90	103,50	103,50	103,50	103,50	103	1
22/02/2021	2,29%	2,30	102,60	101,80	101,80	102,60	2K	2
18/02/2021	-1,57%	-1,60	100,30	100,30	100,30	100,30	10K	1
12/02/2021	-2,11%	-2,20	101,90	104,09	101,80	104,09	2K	7
11/02/2021	4,41%	4,40	104,10	103,40	103,40	104,64	14K	6
10/02/2021	-	-	99,70	101,30	99,70	101,30	142K	55

Date,Open,High,Low,Close,Volume
19-Aug-22,44.78,44.78,42.66,43.00,605
18-Aug-22,46.02,46.02,45.80,45.80,595
17-Aug-22,47.80,47.80,47.80,47.80,47
16-Aug-22,47.09,47.80,47.03,47.80,2196
15-Aug-22,46.31,46.31,46.31,46.31,2083
10-Aug-22,44.20,44.20,44.20,44.20,221
08-Aug-22,45.01,45.39,44.61,44.61,2703
03-Aug-22,39.50,39.50,39.50,39.50,39
04-Jul-22,40.13,40.13,40.13,40.13,1845
01-Jul-22,40.51,41.36,39.96,40.20,62862
30-Jun-22,40.00,40.00,39.67,39.67,477
27-Jun-22,43.30,43.60,43.30,43.60,2262
23-Jun-22,41.84,41.84,41.70,41.70,917
22-Jun-22,42.07,42.07,41.51,41.51,209
21-Jun-22,41.52,41.52,41.44,41.44,1410
15-Jun-22,44.96,44.96,44.96,44.96,584
14-Jun-22,45.15,45.15,45.15,45.15,90
13-Jun-22,45.80,45.80,45.80,45.80,1007
10-Jun-22,47.00,47.00,47.00,47.00,752
09-Jun-22,48.85,48.85,48.85,48.85,146
07-Jun-22,49.37,49.37,49.00,49.00,1381
31-May-22,44.17,45.79,44.17,45.79,407
26-May-22,44.00,44.00,43.96,43.96,483
25-May-22,42.19,42.62,42.19,42.62,382
23-May-22,40.40,40.96,40.39,40.96,10765
20-May-22,41.03,41.20,39.80,40.48,12236
09-May-22,49.77,50.40,49.40,49.40,70018
06-May-22,50.80,50.80,49.45,49.77,130276
02-May-22,71.54,71.54,71.54,71.54,357
27-Apr-22,69.58,69.58,69.58,69.58,347
22-Apr-22,69.79,69.79,69.37,69.37,139
20-Apr-22,71.33,71.33,70.70,70.70,4900
01-Apr-22,72.65,72.65,72.65,72.65,145
28-Mar-22,76.02,76.02,75.33,75.33,2194
11-Mar-22,71.05,71.70,71.05,71.70,1847
08-Mar-22,67.50,67.50,67.50,67.50,135
03-Mar-22,74.80,74.80,74.80,74.80,224
25-Feb-22,79.12,79.12,77.52,77.52,392
14-Feb-22,79.12,79.12,79.12,79.12,316
11-Feb-22,87.88,87.88,79.92,81.02,8655
10-Feb-22,91.06,91.06,91.06,91.06,455
09-Feb-22,91.06,91.06,91.06,91.06,91
08-Feb-22,86.76,86.76,86.76,86.76,2863
01-Feb-22,84.35,86.31,84.35,84.80,424
31-Jan-22,83.92,83.92,83.92,83.92,83
25-Jan-22,86.31,86.31,86.31,86.31,258
24-Jan-22,87.09,89.75,87.09,89.75,18646
21-Jan-22,89.25,89.25,88.15,88.15,35480
19-Jan-22,89.50,89.50,89.50,89.50,1790
18-Jan-22,89.28,89.28,89.28,89.28,89
17-Jan-22,88.29,90.16,88.29,88.43,3977
14-Jan-22,91.00,91.00,88.74,88.74,29605
13-Jan-22,93.39,93.39,91.55,91.95,69014
05-Jan-22,103.00,103.00,103.00,103.00,412
04-Jan-22,105.00,105.00,103.00,104.20,1033
03-Jan-22,103.00,103.00,102.55,102.55,4619
20-Dec-21,112.86,112.86,112.86,112.86,225
02-Dec-21,109.60,112.86,109.11,112.86,295655
25-Nov-21,117.13,117.13,117.13,117.13,234
24-Nov-21,116.14,116.14,116.14,116.14,116
08-Nov-21,125.56,125.56,125.56,125.56,125
03-Nov-21,129.11,129.11,125.56,125.56,196854
26-Oct-21,101.99,103.03,101.99,103.03,3570
21-Oct-21,103.03,103.03,103.03,103.03,4224
14-Oct-21,98.99,98.99,98.99,98.99,98
08-Oct-21,98.10,98.50,98.10,98.15,4221
07-Oct-21,99.60,101.12,99.58,101.12,240068
24-Sep-21,99.60,99.60,99.60,99.60,199
23-Sep-21,100.20,100.20,100.20,100.20,3206
22-Sep-21,96.00,96.00,96.00,96.00,960
14-Sep-21,97.50,98.50,97.50,98.50,1473
13-Sep-21,103.66,103.66,103.66,103.66,1036
08-Sep-21,102.89,103.90,102.89,103.90,620
30-Aug-21,109.45,109.45,109.45,109.45,109
26-Aug-21,108.35,108.35,108.35,108.35,758
19-Aug-21,105.25,106.00,103.95,103.95,13615
13-Aug-21,113.42,113.70,112.97,112.97,40246
12-Aug-21,115.06,115.06,114.41,114.41,229
10-Aug-21,114.60,114.60,114.59,114.59,3896
09-Aug-21,111.10,111.10,109.56,109.56,441
05-Aug-21,105.82,106.15,104.72,106.15,1895
04-Aug-21,100.10,107.00,100.10,106.10,5402
03-Aug-21,98.46,101.20,98.46,100.02,144783
30-Jul-21,90.38,90.38,90.38,90.38,9038
27-Jul-21,90.90,91.08,90.90,91.08,4636
23-Jul-21,92.07,92.07,91.35,91.35,1650
21-Jul-21,92.88,92.88,92.88,92.88,4922
14-Jul-21,92.70,92.70,92.43,92.43,14636
12-Jul-21,97.82,97.82,97.82,97.82,978
01-Jul-21,94.67,94.67,94.67,94.67,6626
30-Jun-21,93.15,93.15,92.34,92.34,74244
29-Jun-21,91.62,91.62,91.62,91.62,183
28-Jun-21,91.50,91.98,91.50,91.98,292800
10-Jun-21,93.93,93.96,93.93,93.96,939
04-Jun-21,97.42,97.42,95.60,95.60,485
02-Jun-21,98.60,98.60,98.60,98.60,98
31-May-21,98.73,98.73,98.73,98.73,197
20-May-21,96.40,96.40,96.40,96.40,1928
18-May-21,100.00,100.00,100.00,100.00,100
17-May-21,101.20,101.20,101.20,101.20,101
13-May-21,98.01,98.01,98.01,98.01,98
12-May-21,99.20,99.20,99.20,99.20,297
11-May-21,100.74,100.74,99.00,99.20,82970
07-May-21,109.10,109.10,107.30,107.50,2362
06-May-21,110.57,110.57,108.00,108.00,3374
05-May-21,115.50,115.50,114.60,114.60,460
03-May-21,108.28,108.28,108.28,108.28,433
28-Apr-21,107.00,107.00,107.00,107.00,107
27-Apr-21,107.50,108.00,107.30,107.80,11699
26-Apr-21,106.20,106.90,106.20,106.90,7861
23-Apr-21,106.21,106.40,106.20,106.20,56248
14-Apr-21,106.70,106.70,106.30,106.30,36783
12-Apr-21,108.00,109.20,108.00,109.00,2605
09-Apr-21,107.50,107.50,107.50,107.50,55577
06-Apr-21,107.70,108.30,107.50,107.50,2156
01-Apr-21,104.60,104.60,104.60,104.60,5230
31-Mar-21,102.51,102.54,102.51,102.54,2665
30-Mar-21,102.59,103.15,101.80,102.40,55464
18-Mar-21,109.70,109.70,109.70,109.70,329
16-Mar-21,113.60,113.60,113.60,113.60,2272
15-Mar-21,113.30,113.60,113.30,113.60,5793
12-Mar-21,107.30,107.30,107.30,107.30,751
10-Mar-21,108.60,108.60,108.60,108.60,5430
09-Mar-21,108.60,108.60,108.60,108.60,868
05-Mar-21,106.30,106.30,106.30,106.30,637
04-Mar-21,109.00,109.00,106.81,106.90,214050
01-Mar-21,106.20,106.20,106.10,106.10,1380
26-Feb-21,100.49,100.68,100.20,100.20,301
25-Feb-21,103.50,103.50,103.50,103.50,103
22-Feb-21,101.80,102.60,101.80,102.60,2343
18-Feb-21,100.30,100.30,100.30,100.30,10030
12-Feb-21,104.09,104.09,101.80,101.90,2452
11-Feb-21,103.40,104.64,103.40,104.10,13993
10-Feb-21,101.30,101.30,99.70,99.70,141539

*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: U1AI34