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
29/04/2025	1,66%	1,83	111,83	109,96	109,96	112,20	112K	117
28/04/2025	0,03%	0,03	110,00	111,00	109,49	111,00	2M	164
25/04/2025	-0,04%	-0,04	109,97	107,80	107,80	114,09	124K	172
24/04/2025	5,03%	5,27	110,01	105,44	105,35	111,47	2M	172
23/04/2025	-2,48%	-2,66	104,74	108,40	104,70	108,86	1M	108
22/04/2025	-3,22%	-3,57	107,40	106,80	105,60	108,40	176K	136
17/04/2025	4,49%	4,77	110,97	107,86	107,86	110,97	3M	3.036

16/04/2025	-3,45%	-3,80	106,20	110,99	106,16	110,99	118K	89
15/04/2025	2,72%	2,91	110,00	106,12	106,12	110,00	83K	156
14/04/2025	1,51%	1,59	107,09	107,17	105,48	108,09	227K	166
11/04/2025	2,46%	2,53	105,50	102,97	102,06	106,00	460K	286
10/04/2025	-3,26%	-3,47	102,97	103,68	101,78	106,92	2M	450
09/04/2025	10,60%	10,20	106,44	98,57	97,10	106,79	12M	356
08/04/2025	-1,04%	-1,01	96,24	98,80	95,44	102,76	2M	468
07/04/2025	3,40%	3,20	97,25	94,05	89,49	98,10	775K	335
04/04/2025	-3,81%	-3,73	94,05	97,80	93,25	97,80	554K	465
03/04/2025	-8,62%	-9,22	97,78	102,93	97,78	102,93	1M	478
02/04/2025	4,50%	4,61	107,00	102,00	102,00	107,37	5M	123
01/04/2025	-1,55%	-1,61	102,39	104,00	101,33	104,07	667K	997
31/03/2025	-0,72%	-0,75	104,00	103,04	101,19	104,49	172K	179
28/03/2025	-3,81%	-4,15	104,75	107,36	104,12	108,00	225K	163
27/03/2025	2,90%	3,07	108,90	107,03	105,99	108,90	389K	392
26/03/2025	-1,19%	-1,27	105,83	108,00	105,23	108,14	648K	258
25/03/2025	-1,95%	-2,13	107,10	109,50	106,75	109,50	1M	156
24/03/2025	1,53%	1,65	109,23	110,01	107,92	111,00	540K	168
21/03/2025	2,35%	2,47	107,58	104,83	104,32	108,21	138K	182
20/03/2025	1,50%	1,55	105,11	102,56	102,56	107,10	2M	133
19/03/2025	0,54%	0,56	103,56	101,20	100,80	104,13	104K	325
18/03/2025	-0,70%	-0,73	103,00	102,50	100,02	103,45	276K	260
17/03/2025	1,54%	1,57	103,73	103,04	102,44	105,34	394K	355
14/03/2025	2,13%	2,13	102,16	100,04	100,04	103,07	2M	2.230
13/03/2025	-2,45%	-2,51	100,03	103,91	100,03	104,64	719K	456
12/03/2025	0,38%	0,39	102,54	105,24	101,26	105,90	1M	504
11/03/2025	-4,71%	-5,05	102,15	104,60	101,50	107,97	694K	243
10/03/2025	-2,49%	-2,74	107,20	108,39	104,58	108,82	1M	423
07/03/2025	0,59%	0,64	109,94	108,00	107,25	110,37	11M	413
06/03/2025	-0,65%	-0,72	109,30	111,13	107,50	111,13	2M	2.116
05/03/2025	-5,07%	-5,88	110,02	115,89	108,90	115,89	236K	70
28/02/2025	5,37%	5,91	115,90	108,97	107,32	115,90	385K	570
27/02/2025	-5,17%	-6,00	109,99	110,51	107,29	113,02	873K	724
26/02/2025	4,28%	4,76	115,99	107,90	107,22	115,99	292K	502
25/02/2025	2,05%	2,23	111,23	110,64	106,23	111,23	1M	231
24/02/2025	-2,96%	-3,32	109,00	112,32	107,36	112,76	2M	1.162
21/02/2025	-3,92%	-4,58	112,32	116,00	112,32	117,12	751K	331
20/02/2025	-0,04%	-0,05	116,90	115,55	114,15	116,90	308K	443
19/02/2025	0,96%	1,11	116,95	115,84	113,09	116,95	430K	673
18/02/2025	-3,63%	-4,36	115,84	114,00	113,86	116,11	2M	419
17/02/2025	4,52%	5,20	120,20	115,35	109,25	120,20	2M	503
14/02/2025	-0,86%	-1,00	115,00	115,20	112,33	115,43	1M	606
13/02/2025	1,62%	1,85	116,00	114,90	113,13	116,24	739K	313
12/02/2025	3,07%	3,40	114,15	110,30	107,00	115,20	446K	374
11/02/2025	-2,85%	-3,25	110,75	111,72	110,29	113,86	1M	412
10/02/2025	5,53%	5,97	114,00	109,43	109,43	114,04	12M	220
07/02/2025	9,83%	9,67	108,03	101,60	100,29	111,05	7M	1.563
06/02/2025	4,58%	4,31	98,36	94,05	94,05	100,61	3M	702
05/02/2025	-6,48%	-6,52	94,05	96,00	92,00	96,79	3M	816
04/02/2025	3,25%	3,17	100,57	97,61	97,61	101,02	640K	79
03/02/2025	-1,52%	-1,50	97,40	96,08	96,06	100,28	351K	860
31/01/2025	0,20%	0,20	98,90	97,55	96,92	98,90	104K	125
30/01/2025	-1,04%	-1,04	98,70	96,38	94,00	99,00	757K	812
29/01/2025	0,65%	0,64	99,74	99,31	96,80	100,23	200K	302
28/01/2025	-1,96%	-1,98	99,10	102,49	98,72	102,50	661K	303
27/01/2025	0,12%	0,12	101,08	99,44	98,72	103,04	459K	516
24/01/2025	0,51%	0,51	100,96	100,80	100,50	101,74	99K	278
23/01/2025	-0,58%	-0,59	100,45	100,88	99,77	101,26	199K	198
22/01/2025	-0,36%	-0,36	101,04	102,63	100,01	102,63	256K	991
21/01/2025	-3,47%	-3,65	101,40	104,99	100,72	104,99	709K	399
20/01/2025	2,29%	2,35	105,05	100,64	94,14	105,05	2M	119
17/01/2025	-1,53%	-1,60	102,70	104,95	102,18	105,60	597K	267
16/01/2025	3,47%	3,50	104,30	101,00	101,00	105,20	3M	478
15/01/2025	2,20%	2,17	100,80	96,89	96,89	101,62	98K	200
14/01/2025	-1,20%	-1,20	98,63	100,63	97,75	101,26	249K	152
13/01/2025	-0,97%	-0,98	99,83	98,88	98,88	102,14	854K	152
10/01/2025	2,87%	2,81	100,81	99,13	98,00	101,75	475K	269
09/01/2025	-1,28%	-1,27	98,00	100,20	98,00	102,50	772K	110
08/01/2025	-1,89%	-1,91	99,27	101,44	98,50	102,10	165K	140
07/01/2025	-0,57%	-0,58	101,18	102,78	100,39	104,50	564K	710
06/01/2025	2,73%	2,70	101,76	101,99	99,06	103,90	370K	542
03/01/2025	2,06%	2,00	99,06	98,55	94,50	100,69	3M	767
02/01/2025	3,19%	3,00	97,06	95,84	95,35	97,69	264K	100
30/12/2024	-1,16%	-1,10	94,06	96,12	92,74	96,12	146K	168
27/12/2024	-3,61%	-3,56	95,16	98,70	93,21	98,70	231K	365
26/12/2024	2,61%	2,51	98,72	94,28	94,28	98,72	191K	139
23/12/2024	2,33%	2,19	96,21	94,02	93,83	96,39	628K	434
20/12/2024	1,96%	1,81	94,02	93,14	90,16	94,02	410K	304
19/12/2024	-4,70%	-4,55	92,21	97,90	92,00	98,71	597K	822
18/12/2024	3,80%	3,54	96,76	93,21	93,21	98,76	1M	522
17/12/2024	-0,83%	-0,78	93,22	93,00	91,53	93,51	505K	953
16/12/2024	0,00%	0,00	94,00	94,00	91,29	94,00	188K	397
13/12/2024	-0,07%	-0,07	94,00	94,04	90,54	94,23	490K	302
12/12/2024	0,07%	0,07	94,07	93,46	91,92	94,67	1M	314
11/12/2024	-4,67%	-4,60	94,00	98,07	90,89	98,38	4M	1.049
10/12/2024	-2,09%	-2,10	98,60	100,70	97,66	100,70	1M	330
09/12/2024	0,55%	0,55	100,70	100,72	98,41	100,72	501K	316
06/12/2024	2,76%	2,69	100,15	99,60	98,33	101,09	9M	370
05/12/2024	-10,22%	-11,09	97,46	108,24	96,60	108,68	26M	705
04/12/2024	-0,21%	-0,23	108,55	109,09	107,04	109,12	8M	335
03/12/2024	-2,26%	-2,51	108,78	111,53	107,91	112,08	1M	165
02/12/2024	2,80%	3,03	111,29	109,35	109,00	111,65	4M	1.641
29/11/2024	0,24%	0,26	108,26	110,00	107,03	110,00	385K	176
28/11/2024	1,35%	1,44	108,00	107,63	103,87	111,65	238K	254
27/11/2024	2,40%	2,50	106,56	105,50	104,94	106,64	131K	59
26/11/2024	-2,20%	-2,34	104,06	106,70	103,62	107,00	391K	87
25/11/2024	2,49%	2,59	106,40	104,00	104,00	106,80	1M	132
22/11/2024	1,97%	2,01	103,81	99,76	99,76	103,81	445K	42
21/11/2024	1,90%	1,90	101,80	99,90	99,90	103,00	1M	378
19/11/2024	-0,08%	-0,08	99,90	100,02	98,60	100,30	432K	89
18/11/2024	-3,59%	-3,72	99,98	103,00	97,60	104,65	561K	138
14/11/2024	0,67%	0,69	103,70	103,02	102,35	105,19	3M	195
13/11/2024	-0,19%	-0,20	103,01	102,50	102,40	103,61	3M	588
12/11/2024	0,01%	0,01	103,21	103,20	102,80	104,59	2M	268
11/11/2024	-0,24%	-0,25	103,20	103,03	102,71	105,70	916K	71
08/11/2024	-0,25%	-0,26	103,45	105,60	102,79	105,71	771K	142
07/11/2024	-3,23%	-3,46	103,71	108,00	103,62	108,49	799K	129
06/11/2024	-0,76%	-0,82	107,17	108,99	102,80	108,99	404K	185
05/11/2024	2,22%	2,35	107,99	106,00	105,98	107,99	68K	41
04/11/2024	-2,07%	-2,23	105,64	107,87	105,39	107,87	771K	61
01/11/2024	3,73%	3,88	107,87	106,00	105,27	108,20	644K	141
31/10/2024	-9,65%	-11,11	103,99	109,50	101,40	109,50	3M	325
30/10/2024	0,61%	0,70	115,10	114,01	114,01	115,72	398K	63
29/10/2024	3,34%	3,70	114,40	111,81	111,05	115,00	2M	170
28/10/2024	-0,24%	-0,27	110,70	110,53	110,53	111,98	173K	99
25/10/2024	-0,06%	-0,07	110,97	111,66	110,00	112,15	2M	973
24/10/2024	-6,04%	-7,14	111,04	110,40	110,40	112,14	990K	139
23/10/2024	2,81%	3,23	118,18	116,10	113,45	118,18	456K	63
22/10/2024	-2,57%	-3,03	114,95	117,00	114,06	117,00	95K	51
21/10/2024	4,73%	5,33	117,98	112,65	112,65	117,98	18K	36
18/10/2024	-0,46%	-0,52	112,65	113,50	111,87	114,00	697K	57
17/10/2024	-2,44%	-2,83	113,17	113,90	112,72	114,69	363K	73
16/10/2024	-0,85%	-1,00	116,00	117,55	116,00	118,43	903K	39
15/10/2024	-1,40%	-1,66	117,00	118,01	116,89	119,50	164K	304
14/10/2024	-2,34%	-2,84	118,66	121,48	118,08	121,48	2M	123
11/10/2024	9,43%	10,47	121,50	114,95	114,95	122,09	8M	98
10/10/2024	-	-	111,03	108,70	108,02	111,03	57K	42

Date,Open,High,Low,Close,Volume
29-Apr-25,109.96,112.20,109.96,111.83,111792
28-Apr-25,111.00,111.00,109.49,110.00,1516677
25-Apr-25,107.80,114.09,107.80,109.97,123524
24-Apr-25,105.44,111.47,105.35,110.01,1628179
23-Apr-25,108.40,108.86,104.70,104.74,1036711
22-Apr-25,106.80,108.40,105.60,107.40,175995
17-Apr-25,107.86,110.97,107.86,110.97,3470332
16-Apr-25,110.99,110.99,106.16,106.20,117721
15-Apr-25,106.12,110.00,106.12,110.00,82939
14-Apr-25,107.17,108.09,105.48,107.09,227452
11-Apr-25,102.97,106.00,102.06,105.50,460448
10-Apr-25,103.68,106.92,101.78,102.97,2004888
09-Apr-25,98.57,106.79,97.10,106.44,12015434
08-Apr-25,98.80,102.76,95.44,96.24,1565351
07-Apr-25,94.05,98.10,89.49,97.25,775232
04-Apr-25,97.80,97.80,93.25,94.05,553903
03-Apr-25,102.93,102.93,97.78,97.78,1453976
02-Apr-25,102.00,107.37,102.00,107.00,5062355
01-Apr-25,104.00,104.07,101.33,102.39,666698
31-Mar-25,103.04,104.49,101.19,104.00,171677
28-Mar-25,107.36,108.00,104.12,104.75,225065
27-Mar-25,107.03,108.90,105.99,108.90,388701
26-Mar-25,108.00,108.14,105.23,105.83,648351
25-Mar-25,109.50,109.50,106.75,107.10,1297495
24-Mar-25,110.01,111.00,107.92,109.23,540256
21-Mar-25,104.83,108.21,104.32,107.58,138399
20-Mar-25,102.56,107.10,102.56,105.11,1634796
19-Mar-25,101.20,104.13,100.80,103.56,103893
18-Mar-25,102.50,103.45,100.02,103.00,276317
17-Mar-25,103.04,105.34,102.44,103.73,394303
14-Mar-25,100.04,103.07,100.04,102.16,2376962
13-Mar-25,103.91,104.64,100.03,100.03,718578
12-Mar-25,105.24,105.90,101.26,102.54,1117193
11-Mar-25,104.60,107.97,101.50,102.15,694242
10-Mar-25,108.39,108.82,104.58,107.20,1096203
07-Mar-25,108.00,110.37,107.25,109.94,11398782
06-Mar-25,111.13,111.13,107.50,109.30,2296538
05-Mar-25,115.89,115.89,108.90,110.02,235703
28-Feb-25,108.97,115.90,107.32,115.90,384778
27-Feb-25,110.51,113.02,107.29,109.99,873209
26-Feb-25,107.90,115.99,107.22,115.99,291723
25-Feb-25,110.64,111.23,106.23,111.23,1160178
24-Feb-25,112.32,112.76,107.36,109.00,1552112
21-Feb-25,116.00,117.12,112.32,112.32,750942
20-Feb-25,115.55,116.90,114.15,116.90,307934
19-Feb-25,115.84,116.95,113.09,116.95,430233
18-Feb-25,114.00,116.11,113.86,115.84,2032595
17-Feb-25,115.35,120.20,109.25,120.20,1714856
14-Feb-25,115.20,115.43,112.33,115.00,1066433
13-Feb-25,114.90,116.24,113.13,116.00,738504
12-Feb-25,110.30,115.20,107.00,114.15,446398
11-Feb-25,111.72,113.86,110.29,110.75,1411894
10-Feb-25,109.43,114.04,109.43,114.00,12455501
07-Feb-25,101.60,111.05,100.29,108.03,7222597
06-Feb-25,94.05,100.61,94.05,98.36,3152719
05-Feb-25,96.00,96.79,92.00,94.05,3069476
04-Feb-25,97.61,101.02,97.61,100.57,640486
03-Feb-25,96.08,100.28,96.06,97.40,350632
31-Jan-25,97.55,98.90,96.92,98.90,103641
30-Jan-25,96.38,99.00,94.00,98.70,757236
29-Jan-25,99.31,100.23,96.80,99.74,200313
28-Jan-25,102.49,102.50,98.72,99.10,660977
27-Jan-25,99.44,103.04,98.72,101.08,459394
24-Jan-25,100.80,101.74,100.50,100.96,98583
23-Jan-25,100.88,101.26,99.77,100.45,198528
22-Jan-25,102.63,102.63,100.01,101.04,255928
21-Jan-25,104.99,104.99,100.72,101.40,709047
20-Jan-25,100.64,105.05,94.14,105.05,1688065
17-Jan-25,104.95,105.60,102.18,102.70,597207
16-Jan-25,101.00,105.20,101.00,104.30,2502201
15-Jan-25,96.89,101.62,96.89,100.80,97933
14-Jan-25,100.63,101.26,97.75,98.63,248765
13-Jan-25,98.88,102.14,98.88,99.83,854340
10-Jan-25,99.13,101.75,98.00,100.81,475013
09-Jan-25,100.20,102.50,98.00,98.00,772458
08-Jan-25,101.44,102.10,98.50,99.27,164595
07-Jan-25,102.78,104.50,100.39,101.18,564448
06-Jan-25,101.99,103.90,99.06,101.76,369738
03-Jan-25,98.55,100.69,94.50,99.06,2830355
02-Jan-25,95.84,97.69,95.35,97.06,263655
30-Dec-24,96.12,96.12,92.74,94.06,145539
27-Dec-24,98.70,98.70,93.21,95.16,231473
26-Dec-24,94.28,98.72,94.28,98.72,191426
23-Dec-24,94.02,96.39,93.83,96.21,627825
20-Dec-24,93.14,94.02,90.16,94.02,410401
19-Dec-24,97.90,98.71,92.00,92.21,597234
18-Dec-24,93.21,98.76,93.21,96.76,1436402
17-Dec-24,93.00,93.51,91.53,93.22,504793
16-Dec-24,94.00,94.00,91.29,94.00,188388
13-Dec-24,94.04,94.23,90.54,94.00,490358
12-Dec-24,93.46,94.67,91.92,94.07,1274792
11-Dec-24,98.07,98.38,90.89,94.00,3534459
10-Dec-24,100.70,100.70,97.66,98.60,1240601
09-Dec-24,100.72,100.72,98.41,100.70,501051
06-Dec-24,99.60,101.09,98.33,100.15,8937359
05-Dec-24,108.24,108.68,96.60,97.46,25644556
04-Dec-24,109.09,109.12,107.04,108.55,7703843
03-Dec-24,111.53,112.08,107.91,108.78,1007923
02-Dec-24,109.35,111.65,109.00,111.29,4013255
29-Nov-24,110.00,110.00,107.03,108.26,384732
28-Nov-24,107.63,111.65,103.87,108.00,238165
27-Nov-24,105.50,106.64,104.94,106.56,131078
26-Nov-24,106.70,107.00,103.62,104.06,390900
25-Nov-24,104.00,106.80,104.00,106.40,1057066
22-Nov-24,99.76,103.81,99.76,103.81,444846
21-Nov-24,99.90,103.00,99.90,101.80,1225567
19-Nov-24,100.02,100.30,98.60,99.90,432180
18-Nov-24,103.00,104.65,97.60,99.98,561454
14-Nov-24,103.02,105.19,102.35,103.70,2558010
13-Nov-24,102.50,103.61,102.40,103.01,2523156
12-Nov-24,103.20,104.59,102.80,103.21,2063179
11-Nov-24,103.03,105.70,102.71,103.20,916464
08-Nov-24,105.60,105.71,102.79,103.45,771278
07-Nov-24,108.00,108.49,103.62,103.71,799165
06-Nov-24,108.99,108.99,102.80,107.17,403974
05-Nov-24,106.00,107.99,105.98,107.99,68347
04-Nov-24,107.87,107.87,105.39,105.64,770794
01-Nov-24,106.00,108.20,105.27,107.87,643525
31-Oct-24,109.50,109.50,101.40,103.99,2871799
30-Oct-24,114.01,115.72,114.01,115.10,397885
29-Oct-24,111.81,115.00,111.05,114.40,2108024
28-Oct-24,110.53,111.98,110.53,110.70,173289
25-Oct-24,111.66,112.15,110.00,110.97,1506790
24-Oct-24,110.40,112.14,110.40,111.04,989825
23-Oct-24,116.10,118.18,113.45,118.18,456254
22-Oct-24,117.00,117.00,114.06,114.95,94661
21-Oct-24,112.65,117.98,112.65,117.98,18069
18-Oct-24,113.50,114.00,111.87,112.65,696790
17-Oct-24,113.90,114.69,112.72,113.17,362577
16-Oct-24,117.55,118.43,116.00,116.00,902601
15-Oct-24,118.01,119.50,116.89,117.00,163935
14-Oct-24,121.48,121.48,118.08,118.66,2275429
11-Oct-24,114.95,122.09,114.95,121.50,8093916
10-Oct-24,108.70,111.03,108.02,111.03,57495

*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