Cotação atual, histórico e gráfico do papel: U1BE34

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 U1BE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,73%	1,29	75,95	74,70	74,57	76,66	75K	294
07/12/2023	0,91%	0,67	74,66	73,44	72,56	74,80	747K	69
06/12/2023	3,02%	2,17	73,99	71,60	71,49	73,99	1M	107
05/12/2023	-0,08%	-0,06	71,82	72,49	71,48	72,49	252K	22
04/12/2023	2,69%	1,88	71,88	72,80	71,88	74,70	1M	318
01/12/2023	1,24%	0,86	70,00	69,66	69,33	70,51	2M	61
30/11/2023	-0,09%	-0,06	69,14	69,20	68,38	70,02	407K	458
29/11/2023	0,83%	0,57	69,20	69,37	68,71	69,79	2M	93
28/11/2023	-0,64%	-0,44	68,63	67,68	67,68	69,01	438K	56
27/11/2023	1,81%	1,23	69,07	67,69	67,34	69,26	1M	45
24/11/2023	-0,21%	-0,14	67,84	67,53	67,53	68,58	74K	21

23/11/2023	-0,16%	-0,11	67,98	68,09	66,73	68,09	17K	20
22/11/2023	1,92%	1,28	68,09	67,53	67,05	68,27	184K	46
21/11/2023	-0,46%	-0,31	66,81	67,12	65,86	67,44	170K	162
20/11/2023	0,48%	0,32	67,12	66,33	64,60	67,22	80K	400
17/11/2023	0,81%	0,54	66,80	66,50	66,29	66,80	196K	319
16/11/2023	0,58%	0,38	66,26	65,87	64,86	66,31	306K	207
14/11/2023	3,41%	2,17	65,88	64,15	64,03	66,00	2M	54
13/11/2023	0,38%	0,24	63,71	63,27	62,45	64,44	2M	114
10/11/2023	2,70%	1,67	63,47	61,41	61,41	64,22	916K	111
09/11/2023	1,53%	0,93	61,80	61,00	60,31	62,00	629K	47
08/11/2023	0,45%	0,27	60,87	60,79	59,89	61,59	97K	51
07/11/2023	3,11%	1,83	60,60	59,00	57,22	60,94	1M	109
06/11/2023	0,29%	0,17	58,77	59,00	58,18	59,27	1M	187
03/11/2023	7,68%	4,18	58,60	57,47	57,47	58,91	371K	485
01/11/2023	-0,48%	-0,26	54,42	54,67	53,91	55,19	937K	43
31/10/2023	1,81%	0,97	54,68	54,12	53,96	54,68	74K	12
30/10/2023	4,25%	2,19	53,71	52,93	52,81	54,29	149K	435
27/10/2023	1,88%	0,95	51,52	50,99	50,81	52,05	174K	22
26/10/2023	-4,60%	-2,44	50,57	52,69	50,50	52,99	237K	155
25/10/2023	-3,79%	-2,09	53,01	54,57	52,73	54,76	99K	37
24/10/2023	1,83%	0,99	55,10	54,47	54,47	55,29	6K	55
23/10/2023	0,15%	0,08	54,11	53,51	53,51	54,70	112K	22
20/10/2023	0,22%	0,12	54,03	53,00	53,00	54,59	546K	230
19/10/2023	-0,90%	-0,49	53,91	54,39	53,62	54,78	179K	234
18/10/2023	-2,68%	-1,50	54,40	55,70	54,33	55,75	177K	29
17/10/2023	3,00%	1,63	55,90	56,00	55,84	56,79	440K	225
16/10/2023	-1,79%	-0,99	54,27	55,16	54,27	56,69	373K	948
13/10/2023	-6,00%	-3,53	55,26	59,97	54,52	59,97	845K	60
11/10/2023	-0,52%	-0,31	58,79	59,10	58,71	59,52	408K	17
10/10/2023	1,90%	1,10	59,10	58,00	58,00	59,97	155K	325
09/10/2023	-1,74%	-1,03	58,00	58,50	57,79	58,61	53K	44
06/10/2023	2,06%	1,19	59,03	58,01	57,13	59,12	38K	17
05/10/2023	-0,31%	-0,18	57,84	57,74	56,71	57,97	828K	19
04/10/2023	1,49%	0,85	58,02	57,61	57,59	58,31	996K	24
03/10/2023	-0,95%	-0,55	57,17	56,56	56,56	57,62	799K	25
02/10/2023	-0,41%	-0,24	57,72	57,90	57,25	58,22	146K	25
29/09/2023	-0,75%	-0,44	57,96	58,40	57,62	58,76	903K	511
28/09/2023	2,80%	1,59	58,40	56,92	56,92	58,74	865K	266
27/09/2023	2,49%	1,38	56,81	56,54	55,86	57,08	584K	25
26/09/2023	-0,47%	-0,26	55,43	55,69	54,99	55,88	4K	17
25/09/2023	2,47%	1,34	55,69	55,44	54,55	55,81	16K	37
22/09/2023	-1,22%	-0,67	54,35	55,02	54,35	55,69	66K	18
21/09/2023	-3,08%	-1,75	55,02	56,12	54,60	56,12	659K	31
20/09/2023	-2,37%	-1,38	56,77	56,97	56,62	57,69	104K	334
19/09/2023	2,92%	1,65	58,15	56,98	56,07	58,18	437K	81
18/09/2023	-2,33%	-1,35	56,50	57,45	56,38	57,52	162K	202
15/09/2023	-1,77%	-1,04	57,85	58,47	57,82	58,75	57K	61
14/09/2023	-0,74%	-0,44	58,89	58,30	58,20	59,33	169K	577
13/09/2023	-0,08%	-0,05	59,33	59,38	58,55	59,44	798K	1.600
12/09/2023	-1,43%	-0,86	59,38	60,24	59,38	60,85	413K	67
11/09/2023	2,80%	1,64	60,24	58,80	58,70	60,24	779K	242
08/09/2023	2,30%	1,32	58,60	57,90	57,87	58,77	1M	54
06/09/2023	-1,24%	-0,72	57,28	57,25	56,79	57,36	1M	1.028
05/09/2023	1,08%	0,62	58,00	57,38	57,38	58,30	597K	33
04/09/2023	-1,66%	-0,97	57,38	56,50	56,50	58,42	17K	24
01/09/2023	-0,68%	-0,40	58,35	58,05	57,90	58,35	65K	20
31/08/2023	3,40%	1,93	58,75	57,00	57,00	58,83	67K	34
30/08/2023	2,10%	1,17	56,82	55,10	55,07	56,82	147K	42
29/08/2023	3,44%	1,85	55,65	53,85	53,85	55,65	7K	33
28/08/2023	-0,07%	-0,04	53,80	52,76	52,76	54,23	50K	14
25/08/2023	-1,93%	-1,06	53,84	54,62	53,05	54,62	357K	48
24/08/2023	0,00%	0,00	54,90	53,99	53,99	55,53	422K	155
23/08/2023	0,48%	0,26	54,90	54,60	54,03	55,51	119K	245
22/08/2023	-1,51%	-0,84	54,64	55,48	54,34	55,85	47K	26
21/08/2023	-0,07%	-0,04	55,48	56,00	54,93	56,36	15K	29
18/08/2023	1,41%	0,77	55,52	54,75	54,66	55,65	136K	692
17/08/2023	0,74%	0,40	54,75	54,35	54,35	55,76	107K	265
16/08/2023	-0,98%	-0,54	54,35	54,83	54,18	55,08	62K	24
15/08/2023	-0,94%	-0,52	54,89	55,41	54,84	55,68	475K	325
14/08/2023	2,94%	1,58	55,41	53,69	53,64	55,54	103K	267
11/08/2023	-0,72%	-0,39	53,83	54,22	53,05	54,25	190K	36
10/08/2023	-0,06%	-0,03	54,22	53,42	53,42	54,78	27K	43
09/08/2023	-1,56%	-0,86	54,25	55,23	53,73	55,36	167K	771
08/08/2023	-0,16%	-0,09	55,11	55,20	54,26	55,28	64K	33
07/08/2023	0,44%	0,24	55,20	54,98	54,50	55,83	513K	137
04/08/2023	-2,48%	-1,40	54,96	56,46	54,96	56,46	445K	199
03/08/2023	0,20%	0,11	56,36	56,23	56,23	58,30	103K	37
02/08/2023	0,99%	0,55	56,25	57,59	54,87	57,59	215K	1.228
01/08/2023	-4,39%	-2,56	55,70	58,60	55,25	59,79	2M	438
31/07/2023	2,75%	1,56	58,26	57,52	57,28	58,68	637K	822
28/07/2023	2,42%	1,34	56,70	55,45	55,45	57,29	172K	710
27/07/2023	-0,74%	-0,41	55,36	56,65	55,14	56,73	843K	32
26/07/2023	-0,46%	-0,26	55,77	55,68	55,30	56,21	37K	66
25/07/2023	0,16%	0,09	56,03	54,82	54,82	56,56	15K	25
24/07/2023	-0,71%	-0,40	55,94	56,34	55,47	56,62	123K	341
21/07/2023	1,20%	0,67	56,34	55,88	55,29	56,34	334K	28
20/07/2023	-1,22%	-0,69	55,67	56,00	54,83	56,79	828K	399
19/07/2023	-1,61%	-0,92	56,36	57,27	55,72	57,27	100K	379
18/07/2023	4,79%	2,62	57,28	54,69	54,62	57,30	121K	73
17/07/2023	2,13%	1,14	54,66	54,01	54,00	54,96	757K	358
14/07/2023	-2,30%	-1,26	53,52	54,27	53,45	55,21	536K	151
13/07/2023	1,97%	1,06	54,78	53,73	53,64	54,98	2M	456
12/07/2023	-0,74%	-0,40	53,72	54,60	52,88	54,60	63K	322
11/07/2023	3,88%	2,02	54,12	51,63	51,63	54,20	180K	728
10/07/2023	-0,38%	-0,20	52,10	52,40	51,83	52,56	244K	15
07/07/2023	1,34%	0,69	52,30	51,35	51,31	52,37	173K	1.572
06/07/2023	-2,60%	-1,38	51,61	51,99	51,61	52,22	62K	93
05/07/2023	1,51%	0,79	52,99	52,20	51,70	53,06	107K	917
04/07/2023	0,08%	0,04	52,20	53,21	50,68	53,21	34K	17
03/07/2023	0,83%	0,43	52,16	51,73	51,08	54,88	38K	295
30/06/2023	0,37%	0,19	51,73	52,00	51,60	52,30	1M	25
29/06/2023	-4,48%	-2,42	51,54	53,34	51,32	53,34	61K	36
28/06/2023	1,85%	0,98	53,96	52,50	52,50	54,88	291K	44
27/06/2023	-0,47%	-0,25	52,98	52,70	52,59	53,34	11K	25
26/06/2023	2,21%	1,15	53,23	52,39	52,00	53,62	116K	58
23/06/2023	1,15%	0,59	52,08	51,44	51,38	52,14	56K	32
22/06/2023	1,06%	0,54	51,49	50,94	50,40	52,28	201K	35
21/06/2023	0,45%	0,23	50,95	50,79	49,89	51,22	204K	31
20/06/2023	-1,67%	-0,86	50,72	51,50	50,66	51,97	17K	27
19/06/2023	-1,07%	-0,56	51,58	52,14	51,58	52,47	73K	23
16/06/2023	0,25%	0,13	52,14	52,01	51,94	52,59	41K	22
15/06/2023	5,16%	2,55	52,01	49,46	49,23	52,63	278K	71
14/06/2023	-1,73%	-0,87	49,46	50,32	49,37	50,32	7K	16
13/06/2023	-0,71%	-0,36	50,33	50,69	49,86	50,75	24K	38
12/06/2023	1,97%	0,98	50,69	50,06	50,06	50,95	51K	43
09/06/2023	4,13%	1,97	49,71	49,10	49,08	49,98	29K	20
07/06/2023	-2,87%	-1,41	47,74	49,19	47,59	49,66	134K	18
06/06/2023	-1,52%	-0,76	49,15	49,91	49,15	49,92	51K	27
05/06/2023	1,61%	0,79	49,91	48,79	48,79	50,10	1M	56
02/06/2023	2,61%	1,25	49,12	47,87	47,87	49,16	44K	18
01/06/2023	-0,37%	-0,18	47,87	47,81	47,47	48,05	734K	19
31/05/2023	0,71%	0,34	48,05	47,03	47,03	48,14	7K	9
30/05/2023	-	-	47,71	47,82	47,71	49,10	21K	53

Date,Open,High,Low,Close,Volume
08-Dec-23,74.70,76.66,74.57,75.95,75417
07-Dec-23,73.44,74.80,72.56,74.66,747224
06-Dec-23,71.60,73.99,71.49,73.99,1302508
05-Dec-23,72.49,72.49,71.48,71.82,252449
04-Dec-23,72.80,74.70,71.88,71.88,1120964
01-Dec-23,69.66,70.51,69.33,70.00,1858107
30-Nov-23,69.20,70.02,68.38,69.14,406926
29-Nov-23,69.37,69.79,68.71,69.20,2303488
28-Nov-23,67.68,69.01,67.68,68.63,438436
27-Nov-23,67.69,69.26,67.34,69.07,1432599
24-Nov-23,67.53,68.58,67.53,67.84,74403
23-Nov-23,68.09,68.09,66.73,67.98,17051
22-Nov-23,67.53,68.27,67.05,68.09,183807
21-Nov-23,67.12,67.44,65.86,66.81,169504
20-Nov-23,66.33,67.22,64.60,67.12,79808
17-Nov-23,66.50,66.80,66.29,66.80,195816
16-Nov-23,65.87,66.31,64.86,66.26,306043
14-Nov-23,64.15,66.00,64.03,65.88,1541486
13-Nov-23,63.27,64.44,62.45,63.71,1528571
10-Nov-23,61.41,64.22,61.41,63.47,916121
09-Nov-23,61.00,62.00,60.31,61.80,628522
08-Nov-23,60.79,61.59,59.89,60.87,97439
07-Nov-23,59.00,60.94,57.22,60.60,1148475
06-Nov-23,59.00,59.27,58.18,58.77,1490570
03-Nov-23,57.47,58.91,57.47,58.60,371293
01-Nov-23,54.67,55.19,53.91,54.42,937304
31-Oct-23,54.12,54.68,53.96,54.68,73630
30-Oct-23,52.93,54.29,52.81,53.71,148847
27-Oct-23,50.99,52.05,50.81,51.52,174257
26-Oct-23,52.69,52.99,50.50,50.57,236854
25-Oct-23,54.57,54.76,52.73,53.01,98826
24-Oct-23,54.47,55.29,54.47,55.10,6416
23-Oct-23,53.51,54.70,53.51,54.11,112022
20-Oct-23,53.00,54.59,53.00,54.03,546393
19-Oct-23,54.39,54.78,53.62,53.91,179132
18-Oct-23,55.70,55.75,54.33,54.40,177296
17-Oct-23,56.00,56.79,55.84,55.90,440048
16-Oct-23,55.16,56.69,54.27,54.27,372857
13-Oct-23,59.97,59.97,54.52,55.26,845452
11-Oct-23,59.10,59.52,58.71,58.79,408404
10-Oct-23,58.00,59.97,58.00,59.10,155123
09-Oct-23,58.50,58.61,57.79,58.00,53150
06-Oct-23,58.01,59.12,57.13,59.03,37555
05-Oct-23,57.74,57.97,56.71,57.84,828070
04-Oct-23,57.61,58.31,57.59,58.02,996116
03-Oct-23,56.56,57.62,56.56,57.17,798765
02-Oct-23,57.90,58.22,57.25,57.72,146199
29-Sep-23,58.40,58.76,57.62,57.96,903064
28-Sep-23,56.92,58.74,56.92,58.40,865031
27-Sep-23,56.54,57.08,55.86,56.81,584401
26-Sep-23,55.69,55.88,54.99,55.43,3771
25-Sep-23,55.44,55.81,54.55,55.69,15909
22-Sep-23,55.02,55.69,54.35,54.35,66062
21-Sep-23,56.12,56.12,54.60,55.02,659095
20-Sep-23,56.97,57.69,56.62,56.77,104376
19-Sep-23,56.98,58.18,56.07,58.15,436522
18-Sep-23,57.45,57.52,56.38,56.50,161696
15-Sep-23,58.47,58.75,57.82,57.85,57317
14-Sep-23,58.30,59.33,58.20,58.89,168995
13-Sep-23,59.38,59.44,58.55,59.33,798415
12-Sep-23,60.24,60.85,59.38,59.38,412551
11-Sep-23,58.80,60.24,58.70,60.24,778817
08-Sep-23,57.90,58.77,57.87,58.60,1165293
06-Sep-23,57.25,57.36,56.79,57.28,1261215
05-Sep-23,57.38,58.30,57.38,58.00,597145
04-Sep-23,56.50,58.42,56.50,57.38,16610
01-Sep-23,58.05,58.35,57.90,58.35,65106
31-Aug-23,57.00,58.83,57.00,58.75,66661
30-Aug-23,55.10,56.82,55.07,56.82,147205
29-Aug-23,53.85,55.65,53.85,55.65,7155
28-Aug-23,52.76,54.23,52.76,53.80,50406
25-Aug-23,54.62,54.62,53.05,53.84,356804
24-Aug-23,53.99,55.53,53.99,54.90,421822
23-Aug-23,54.60,55.51,54.03,54.90,118843
22-Aug-23,55.48,55.85,54.34,54.64,46756
21-Aug-23,56.00,56.36,54.93,55.48,15493
18-Aug-23,54.75,55.65,54.66,55.52,135899
17-Aug-23,54.35,55.76,54.35,54.75,106838
16-Aug-23,54.83,55.08,54.18,54.35,61882
15-Aug-23,55.41,55.68,54.84,54.89,475252
14-Aug-23,53.69,55.54,53.64,55.41,103230
11-Aug-23,54.22,54.25,53.05,53.83,190183
10-Aug-23,53.42,54.78,53.42,54.22,26630
09-Aug-23,55.23,55.36,53.73,54.25,167120
08-Aug-23,55.20,55.28,54.26,55.11,64080
07-Aug-23,54.98,55.83,54.50,55.20,512805
04-Aug-23,56.46,56.46,54.96,54.96,444720
03-Aug-23,56.23,58.30,56.23,56.36,102510
02-Aug-23,57.59,57.59,54.87,56.25,215365
01-Aug-23,58.60,59.79,55.25,55.70,2157992
31-Jul-23,57.52,58.68,57.28,58.26,636658
28-Jul-23,55.45,57.29,55.45,56.70,172416
27-Jul-23,56.65,56.73,55.14,55.36,842917
26-Jul-23,55.68,56.21,55.30,55.77,36805
25-Jul-23,54.82,56.56,54.82,56.03,14891
24-Jul-23,56.34,56.62,55.47,55.94,122509
21-Jul-23,55.88,56.34,55.29,56.34,333540
20-Jul-23,56.00,56.79,54.83,55.67,828311
19-Jul-23,57.27,57.27,55.72,56.36,100128
18-Jul-23,54.69,57.30,54.62,57.28,120764
17-Jul-23,54.01,54.96,54.00,54.66,757106
14-Jul-23,54.27,55.21,53.45,53.52,536297
13-Jul-23,53.73,54.98,53.64,54.78,1548343
12-Jul-23,54.60,54.60,52.88,53.72,62839
11-Jul-23,51.63,54.20,51.63,54.12,179942
10-Jul-23,52.40,52.56,51.83,52.10,243950
07-Jul-23,51.35,52.37,51.31,52.30,172680
06-Jul-23,51.99,52.22,51.61,51.61,61629
05-Jul-23,52.20,53.06,51.70,52.99,106871
04-Jul-23,53.21,53.21,50.68,52.20,34289
03-Jul-23,51.73,54.88,51.08,52.16,38245
30-Jun-23,52.00,52.30,51.60,51.73,1165272
29-Jun-23,53.34,53.34,51.32,51.54,60649
28-Jun-23,52.50,54.88,52.50,53.96,290661
27-Jun-23,52.70,53.34,52.59,52.98,10514
26-Jun-23,52.39,53.62,52.00,53.23,116487
23-Jun-23,51.44,52.14,51.38,52.08,56057
22-Jun-23,50.94,52.28,50.40,51.49,200970
21-Jun-23,50.79,51.22,49.89,50.95,203737
20-Jun-23,51.50,51.97,50.66,50.72,16621
19-Jun-23,52.14,52.47,51.58,51.58,72615
16-Jun-23,52.01,52.59,51.94,52.14,41069
15-Jun-23,49.46,52.63,49.23,52.01,278102
14-Jun-23,50.32,50.32,49.37,49.46,7042
13-Jun-23,50.69,50.75,49.86,50.33,23513
12-Jun-23,50.06,50.95,50.06,50.69,50693
09-Jun-23,49.10,49.98,49.08,49.71,29014
07-Jun-23,49.19,49.66,47.59,47.74,133624
06-Jun-23,49.91,49.92,49.15,49.15,51280
05-Jun-23,48.79,50.10,48.79,49.91,1442397
02-Jun-23,47.87,49.16,47.87,49.12,43656
01-Jun-23,47.81,48.05,47.47,47.87,733619
31-May-23,47.03,48.14,47.03,48.05,6589
30-May-23,47.82,49.10,47.71,47.71,20656

*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: U1BE34