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
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	5,22%	4,95	99,70	101,30	99,70	101,30	142K	55
09/02/2021	-0,79%	-0,75	94,75	97,40	94,75	97,40	11K	3
08/02/2021	1,47%	1,38	95,50	95,50	95,50	95,50	191	1
04/02/2021	11,82%	9,95	94,12	92,22	92,22	94,12	74K	3
03/02/2021	2,71%	2,22	84,17	84,17	84,17	84,17	9K	1
29/01/2021	-0,81%	-0,67	81,95	81,95	81,95	81,95	8K	1
28/01/2021	2,11%	1,71	82,62	82,62	82,62	82,62	66K	1
27/01/2021	-3,68%	-3,09	80,91	80,91	80,91	80,91	65K	2
26/01/2021	-3,84%	-3,35	84,00	88,95	84,00	89,25	2K	5
21/01/2021	5,18%	4,30	87,35	87,35	87,35	87,35	87	1
15/01/2021	-1,47%	-1,24	83,05	83,05	83,05	83,05	83	1
13/01/2021	-0,13%	-0,11	84,29	84,74	84,29	84,74	8K	2
11/01/2021	0,23%	0,19	84,40	84,21	84,21	84,40	68K	4
07/01/2021	0,00%	0,00	84,21	84,21	84,21	84,21	8K	1
06/01/2021	7,12%	5,60	84,21	84,21	84,21	84,21	8K	1
04/01/2021	-0,24%	-0,19	78,61	77,56	77,47	78,61	156K	5
28/12/2020	1,22%	0,95	78,80	77,85	77,85	78,80	40K	3
15/12/2020	0,50%	0,39	77,85	78,05	77,85	78,05	63K	2
14/12/2020	-1,12%	-0,88	77,46	77,46	77,46	77,46	774	1
11/12/2020	-1,21%	-0,96	78,34	78,34	78,34	78,34	78	1
09/12/2020	3,27%	2,51	79,30	79,22	79,22	80,80	130K	7
04/12/2020	-1,01%	-0,78	76,79	76,79	76,79	76,79	153	1
03/12/2020	2,20%	1,67	77,57	77,57	77,57	77,57	54K	4
02/12/2020	-1,47%	-1,13	75,90	75,90	75,90	75,90	986	1
01/12/2020	-2,56%	-2,02	77,03	78,54	75,79	78,54	70K	6
30/11/2020	0,87%	0,68	79,05	79,05	79,05	79,05	395	1
25/11/2020	-2,16%	-1,73	78,37	78,37	78,37	78,37	3K	1
24/11/2020	12,42%	8,85	80,10	79,76	79,76	80,10	319	3
13/11/2020	-3,66%	-2,71	71,25	71,15	71,15	71,25	2K	2
09/11/2020	4,37%	3,10	73,96	74,22	72,56	74,22	315K	21
06/11/2020	0,00%	0,00	70,86	73,54	70,86	73,54	2K	3
05/11/2020	-5,95%	-4,48	70,86	70,86	70,86	70,86	4K	1
03/11/2020	7,57%	5,30	75,34	74,19	73,23	75,34	5K	6
30/10/2020	1,33%	0,92	70,04	75,01	69,75	76,00	331K	21
29/10/2020	3,01%	2,02	69,12	69,00	68,79	69,12	35K	3
28/10/2020	-4,14%	-2,90	67,10	67,30	67,10	67,30	538	2
27/10/2020	1,45%	1,00	70,00	70,00	70,00	70,00	840	1
26/10/2020	-3,83%	-2,75	69,00	70,41	69,00	70,41	64K	6
23/10/2020	3,24%	2,25	71,75	69,50	69,31	71,85	69K	14
22/10/2020	26,99%	14,77	69,50	68,60	68,55	69,50	120K	17
25/09/2020	9,57%	4,78	54,73	54,73	54,43	54,73	2K	3
02/09/2020	2,50%	1,22	49,95	49,95	49,95	49,95	5K	1
01/09/2020	0,00%	0,00	48,73	48,73	48,73	48,73	487	1
28/08/2020	-4,84%	-2,48	48,73	48,80	48,73	48,80	3K	2
27/08/2020	0,22%	0,11	51,21	51,11	51,11	51,27	123K	11
26/08/2020	-2,14%	-1,12	51,10	51,10	51,10	51,10	511	1
12/08/2020	-2,26%	-1,21	52,22	52,22	52,22	52,22	5K	1
11/08/2020	8,27%	4,08	53,43	54,32	53,43	54,32	49K	2
05/08/2020	-2,85%	-1,45	49,35	48,49	48,49	49,35	68K	10
31/07/2020	-0,02%	-0,01	50,80	53,79	50,80	53,79	63K	3
23/07/2020	7,49%	3,54	50,81	50,81	50,81	50,81	41K	4
07/07/2020	-0,17%	-0,08	47,27	47,27	47,27	47,27	38K	1
16/06/2020	10,68%	4,57	47,35	47,35	47,35	47,35	947	1
12/06/2020	-5,17%	-2,33	42,78	42,78	42,78	42,78	855	1
28/05/2020	7,02%	2,96	45,11	46,44	45,11	46,44	69K	5
18/05/2020	-7,02%	-3,18	42,15	42,80	42,15	42,80	43K	5
15/04/2020	0,67%	0,30	45,33	45,33	45,33	45,33	6K	1
13/04/2020	-6,07%	-2,91	45,03	45,03	45,03	45,03	3K	1
09/04/2020	15,97%	6,60	47,94	47,43	47,43	47,94	3K	3
26/03/2020	15,44%	5,53	41,34	41,34	41,34	41,34	12K	1
23/03/2020	-11,97%	-4,87	35,81	37,41	35,81	37,41	44K	3
20/03/2020	7,14%	2,71	40,68	40,68	40,68	40,68	33K	2
19/03/2020	-32,32%	-18,13	37,97	37,97	37,97	37,97	30K	1
03/03/2020	-	-	56,10	56,10	56,10	56,10	45K	5

Date,Open,High,Low,Close,Volume
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
09-Feb-21,97.40,97.40,94.75,94.75,10714
08-Feb-21,95.50,95.50,95.50,95.50,191
04-Feb-21,92.22,94.12,92.22,94.12,74057
03-Feb-21,84.17,84.17,84.17,84.17,9258
29-Jan-21,81.95,81.95,81.95,81.95,8195
28-Jan-21,82.62,82.62,82.62,82.62,66096
27-Jan-21,80.91,80.91,80.91,80.91,64728
26-Jan-21,88.95,89.25,84.00,84.00,1626
21-Jan-21,87.35,87.35,87.35,87.35,87
15-Jan-21,83.05,83.05,83.05,83.05,83
13-Jan-21,84.74,84.74,84.29,84.29,8472
11-Jan-21,84.21,84.40,84.21,84.40,68291
07-Jan-21,84.21,84.21,84.21,84.21,8421
06-Jan-21,84.21,84.21,84.21,84.21,8421
04-Jan-21,77.56,78.61,77.47,78.61,155924
28-Dec-20,77.85,78.80,77.85,78.80,39556
15-Dec-20,78.05,78.05,77.85,77.85,62907
14-Dec-20,77.46,77.46,77.46,77.46,774
11-Dec-20,78.34,78.34,78.34,78.34,78
09-Dec-20,79.22,80.80,79.22,79.30,129688
04-Dec-20,76.79,76.79,76.79,76.79,153
03-Dec-20,77.57,77.57,77.57,77.57,54299
02-Dec-20,75.90,75.90,75.90,75.90,986
01-Dec-20,78.54,78.54,75.79,77.03,70022
30-Nov-20,79.05,79.05,79.05,79.05,395
25-Nov-20,78.37,78.37,78.37,78.37,2664
24-Nov-20,79.76,80.10,79.76,80.10,319
13-Nov-20,71.15,71.25,71.15,71.25,2278
09-Nov-20,74.22,74.22,72.56,73.96,315335
06-Nov-20,73.54,73.54,70.86,70.86,1530
05-Nov-20,70.86,70.86,70.86,70.86,4322
03-Nov-20,74.19,75.34,73.23,75.34,4512
30-Oct-20,75.01,76.00,69.75,70.04,331375
29-Oct-20,69.00,69.12,68.79,69.12,34637
28-Oct-20,67.30,67.30,67.10,67.10,538
27-Oct-20,70.00,70.00,70.00,70.00,840
26-Oct-20,70.41,70.41,69.00,69.00,63802
23-Oct-20,69.50,71.85,69.31,71.75,69092
22-Oct-20,68.60,69.50,68.55,69.50,119685
25-Sep-20,54.73,54.73,54.43,54.73,1638
02-Sep-20,49.95,49.95,49.95,49.95,4995
01-Sep-20,48.73,48.73,48.73,48.73,487
28-Aug-20,48.80,48.80,48.73,48.73,2927
27-Aug-20,51.11,51.27,51.11,51.21,122872
26-Aug-20,51.10,51.10,51.10,51.10,511
12-Aug-20,52.22,52.22,52.22,52.22,5222
11-Aug-20,54.32,54.32,53.43,53.43,48799
05-Aug-20,48.49,49.35,48.49,49.35,68402
31-Jul-20,53.79,53.79,50.80,50.80,63352
23-Jul-20,50.81,50.81,50.81,50.81,40648
07-Jul-20,47.27,47.27,47.27,47.27,37816
16-Jun-20,47.35,47.35,47.35,47.35,947
12-Jun-20,42.78,42.78,42.78,42.78,855
28-May-20,46.44,46.44,45.11,45.11,68729
18-May-20,42.80,42.80,42.15,42.15,42670
15-Apr-20,45.33,45.33,45.33,45.33,5892
13-Apr-20,45.03,45.03,45.03,45.03,2701
09-Apr-20,47.43,47.94,47.43,47.94,3330
26-Mar-20,41.34,41.34,41.34,41.34,12402
23-Mar-20,37.41,37.41,35.81,35.81,44252
20-Mar-20,40.68,40.68,40.68,40.68,32544
19-Mar-20,37.97,37.97,37.97,37.97,30376
03-Mar-20,56.10,56.10,56.10,56.10,44880

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U1AI34

cotações, gráficos e mais...