ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: U1AL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/01/2025-2,80%-9,29322,87342,21321,75342,87235K31
21/01/20251,27%4,15332,16328,01328,01333,06318K25
20/01/20250,55%1,81328,01328,33328,01328,334K3
17/01/20250,96%3,09326,20323,11323,11328,0066K33
16/01/20252,49%7,84323,11317,00316,35323,76187K71
15/01/2025-2,93%-9,50315,27324,78315,27332,0051K10
14/01/20253,36%10,57324,77324,92323,94327,2049K50
13/01/2025-3,62%-11,80314,20324,06312,00324,06187K15
10/01/20253,95%12,39326,00337,00326,00337,00528K16
09/01/2025-0,91%-2,89313,61313,61313,61313,612K1
08/01/20252,57%7,92316,50308,58308,58317,4474K41
07/01/20252,44%7,36308,58301,22301,22310,2082K10
06/01/20252,35%6,93301,22298,20297,30308,4565K11
03/01/20250,77%2,24294,29294,00283,00294,29675K21
02/01/2025-3,37%-10,20292,05302,66292,05302,66123K18
30/12/2024-1,58%-4,85302,25301,32296,35305,0438K12
27/12/2024-1,00%-3,10307,10306,67306,67307,1043K4
26/12/20240,78%2,40310,20309,54309,54311,85727K10
23/12/20242,95%8,81307,80296,10296,10308,40120K60
20/12/20242,18%6,38298,99290,87290,87298,9996K8
19/12/20242,64%7,54292,61290,00288,26292,6126K75
18/12/2024-2,03%-5,92285,07298,12285,07301,0212K8
17/12/2024-0,26%-0,75290,99290,30288,80290,999K7
16/12/20240,92%2,66291,74289,08287,02293,7725K9
13/12/2024-1,30%-3,82289,08289,08289,08289,089K1
12/12/2024-0,59%-1,74292,90294,00292,90294,644K3
11/12/20240,90%2,64294,64299,34292,90299,3458K119
10/12/20240,24%0,71292,00285,46285,46296,9640K7
09/12/2024-4,22%-12,82291,29304,33290,70306,3028K11
06/12/2024-1,87%-5,79304,11312,48304,11314,9641K21
05/12/20243,95%11,78309,90306,00305,10313,8079K55
04/12/20241,82%5,32298,12296,67293,77298,1299K60
03/12/2024-1,59%-4,74292,80297,60291,78297,6016K6
02/12/20241,85%5,40297,54292,90292,90298,5321K8
29/11/20242,19%6,26292,14294,04289,26296,7081K10
27/11/20241,39%3,92285,88285,88285,88285,8810K1
26/11/20240,40%1,12281,96288,96281,96288,9659K8
25/11/20241,48%4,09280,84271,21271,21283,3626K32
22/11/20240,10%0,27276,75275,97269,00276,7524K69
21/11/20242,35%6,34276,48275,15272,50276,4856K5
19/11/20244,10%10,64270,14258,18258,18271,5412K3
18/11/2024-2,92%-7,80259,50267,29256,36267,2944K12
14/11/20242,30%6,00267,30264,16261,36268,8431K6
13/11/20242,66%6,76261,30259,00258,70265,7292K245
12/11/2024-0,86%-2,21254,54256,88250,64256,8845K88
11/11/20243,36%8,35256,75255,75255,00257,4842K30
08/11/20241,80%4,40248,40250,83248,40252,4781K138
07/11/2024-1,85%-4,60244,00251,25244,00251,2528K8
06/11/20249,18%20,90248,60244,00238,19248,6343K26
05/11/20241,72%3,86227,70225,06225,06228,0032K6
04/11/2024-4,87%-11,45223,84235,29223,84235,2933K9
01/11/20242,10%4,83235,29236,44235,00236,4412K4
31/10/2024-0,14%-0,32230,46232,99227,60233,4521K8
30/10/20244,27%9,46230,78220,00220,00230,7813K10
29/10/2024-0,37%-0,82221,32218,46218,46223,2057K4
28/10/20245,25%11,09222,14221,97221,97222,1423K2
25/10/20240,02%0,05211,05213,36210,63215,0065K124
24/10/20241,18%2,47211,00211,89209,00213,3624K6
23/10/2024-1,68%-3,57208,53210,00208,53210,0022K2
22/10/2024-0,79%-1,68212,10209,00209,00212,1033K5
21/10/20240,79%1,68213,78213,78213,78213,7826K2
18/10/20241,00%2,10212,10208,40207,80212,6536K11
17/10/20241,71%3,54210,00205,00203,50210,5942K12
16/10/202413,90%25,20206,46190,00189,00206,4616K16
15/10/20241,93%3,44181,26181,26181,26181,80554K17
14/10/20242,05%3,57177,82177,14175,78178,5091K224
11/10/20243,12%5,28174,25171,99171,99174,251K4
10/10/20242,53%4,17168,97163,50163,50168,9732K6
09/10/2024-1,53%-2,56164,80169,04164,73170,17106K488
08/10/20244,39%7,04167,36168,35165,96168,4020K106
07/10/2024-0,39%-0,63160,32163,00160,32163,1955K4
04/10/20246,59%9,95160,95161,50157,65162,3056K5
03/10/2024-0,33%-0,50151,00153,10151,00153,103K3
02/10/2024-2,28%-3,54151,50149,80149,80152,556K3
01/10/2024-4,00%-6,46155,04154,24152,00155,044K3
27/09/20240,34%0,55161,50163,68161,50163,6818K4
26/09/20248,82%13,05160,95151,65151,65161,7091K205
25/09/20240,80%1,18147,90150,00147,90150,0054K249
24/09/20241,35%1,96146,72143,10143,10146,7299K681
20/09/2024-0,19%-0,28144,76143,78143,08144,763K20
19/09/20240,01%0,01145,04147,70144,88147,702K5
18/09/20240,28%0,41145,03145,74145,03146,009K7
17/09/20242,57%3,62144,62145,32143,92147,9868K467
16/09/2024-0,83%-1,18141,00141,54141,00141,547K2
13/09/20242,08%2,90142,18142,18142,18142,187101
12/09/20242,28%3,10139,28138,03138,03141,1290K585
11/09/2024-0,63%-0,87136,18135,70134,82136,5745K168
10/09/20240,13%0,18137,05133,24133,24137,051K4
09/09/20246,27%8,08136,87133,88133,88136,8711K49
06/09/20242,02%2,55128,79126,10125,32129,2228K87
05/09/20241,45%1,80126,24123,96123,96126,2421K6
04/09/20240,39%0,48124,44123,72123,72124,445K2
03/09/20240,78%0,96123,96122,28122,28123,963K3
30/08/20244,82%5,66123,00122,40122,40123,006K2
29/08/20241,01%1,17117,34117,34117,34117,342341
22/08/20241,61%1,84116,17117,27116,17117,2744K2
19/08/2024-2,06%-2,41114,33115,30114,33115,8384K21
15/08/20245,35%5,93116,74116,74116,74116,7411K1
14/08/2024-0,17%-0,19110,81110,81110,81110,814K1
13/08/2024-0,22%-0,25111,00112,09111,00112,092K2
12/08/20240,33%0,37111,25111,98111,25111,981K4
06/08/2024-3,33%-3,82110,88108,50108,50111,6037K5
02/08/2024-6,86%-8,45114,70116,53114,70116,539K7
01/08/2024-5,81%-7,59123,15123,76123,15123,7679K5
29/07/2024-1,25%-1,66130,74131,88130,74131,882622
25/07/2024-1,41%-1,89132,40131,61131,61132,6356K4
22/07/20243,81%4,93134,29132,00132,00134,2994K3
18/07/20240,38%0,49129,36136,63129,36136,635K5
17/07/20241,56%1,98128,87129,23128,87129,27133K4
16/07/20244,43%5,38126,89121,00121,00126,89128K7
15/07/2024-1,13%-1,39121,51122,90121,51122,9012K2
11/07/2024-3,61%-4,60122,90119,21119,21122,907K4
10/07/2024-2,04%-2,65127,50130,42127,50130,42351K14
08/07/20241,13%1,45130,15130,15130,15130,1516K55
05/07/2024-3,94%-5,28128,70131,30128,70131,309K3
04/07/20240,00%0,00133,98133,98133,98133,982671
03/07/2024-0,76%-1,02133,98133,98133,98133,982K1
01/07/20241,58%2,10135,00135,00135,00135,001351
26/06/2024-0,58%-0,77132,90133,94132,50133,9410K4
25/06/20240,90%1,19133,67133,67133,67133,672K2
24/06/20241,15%1,50132,48132,48132,48132,482K1
21/06/2024-2,25%-3,01130,98130,98130,98130,986541
20/06/2024-4,29%-6,00133,99139,99133,99139,993K6
19/06/20242,77%3,77139,99139,99139,99139,991391
18/06/2024-2,46%-3,44136,22134,26134,26136,226743
11/06/2024-2,36%-3,38139,66139,66139,66139,661391
10/06/20241,79%2,52143,04143,04143,04143,047K1
04/06/20242,18%3,00140,52141,20140,52141,202812
03/06/20240,81%1,11137,52140,10137,52140,102772
31/05/2024-0,37%-0,51136,41136,41136,41136,416821
21/05/2024-2,00%-2,80136,92136,92136,92136,921361
20/05/2024-0,40%-0,56139,72140,14139,72140,1433K3
17/05/2024-0,30%-0,42140,28140,28140,28140,281401
16/05/2024--140,70141,00140,70141,0012K4


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar