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
03/06/2026	1,28%	1,15	90,90	89,75	88,88	91,04	550K	276
02/06/2026	-3,45%	-3,21	89,75	92,96	89,43	92,96	496K	110
01/06/2026	3,89%	3,48	92,96	89,72	89,39	93,67	8M	493
29/05/2026	0,44%	0,39	89,48	90,00	88,99	91,19	1M	124
28/05/2026	-0,61%	-0,55	89,09	90,54	88,03	90,54	371K	131
27/05/2026	1,47%	1,30	89,64	88,71	88,00	89,66	594K	44
26/05/2026	-2,71%	-2,46	88,34	90,80	88,03	90,80	2M	1.452
25/05/2026	0,89%	0,80	90,80	90,46	90,01	91,16	111K	28
22/05/2026	-1,75%	-1,60	90,00	92,86	89,77	93,88	2M	161
21/05/2026	-1,80%	-1,68	91,60	93,29	91,48	93,29	226K	54
20/05/2026	-0,29%	-0,27	93,28	94,49	92,04	94,49	41K	238
19/05/2026	-0,29%	-0,27	93,55	94,76	93,47	95,65	179K	65
18/05/2026	-1,90%	-1,82	93,82	96,50	93,43	96,50	35K	95
15/05/2026	2,17%	2,03	95,64	93,61	93,21	95,64	214K	263
14/05/2026	-0,05%	-0,05	93,61	93,78	91,05	93,91	394K	91
13/05/2026	-0,47%	-0,44	93,66	95,05	91,45	95,05	122K	106
12/05/2026	0,34%	0,32	94,10	93,78	91,35	94,25	428K	87
11/05/2026	-2,25%	-2,16	93,78	93,14	92,02	94,40	5M	388
08/05/2026	0,00%	0,00	95,94	94,05	91,34	95,94	494K	133
07/05/2026	-1,35%	-1,31	95,94	98,23	94,01	99,14	924K	117
06/05/2026	4,12%	3,85	97,25	93,40	93,40	98,58	3M	1.190
05/05/2026	1,33%	1,23	93,40	93,10	89,97	93,40	477K	81
04/05/2026	0,73%	0,67	92,17	93,09	91,16	93,41	360K	1.071
30/04/2026	-9,08%	-9,14	91,50	93,99	91,37	93,99	1M	178
29/04/2026	8,62%	7,99	100,64	92,34	91,09	100,64	104K	44
28/04/2026	-1,45%	-1,36	92,65	94,96	92,65	95,36	673K	84
27/04/2026	-3,26%	-3,17	94,01	97,00	92,85	97,00	802K	144
24/04/2026	4,35%	4,05	97,18	95,66	92,20	97,18	222K	111
23/04/2026	-0,88%	-0,83	93,13	94,90	92,04	95,66	84K	44
22/04/2026	-2,90%	-2,81	93,96	96,73	93,50	96,87	194K	47
20/04/2026	1,09%	1,04	96,77	95,25	94,66	96,77	166K	38
17/04/2026	0,06%	0,06	95,73	96,00	95,73	97,59	1M	77
16/04/2026	-1,32%	-1,28	95,67	97,92	95,67	97,92	129K	54
15/04/2026	7,36%	6,65	96,95	91,30	91,30	97,30	793K	283
14/04/2026	-0,07%	-0,06	90,30	90,53	90,18	91,87	366K	70
13/04/2026	2,02%	1,79	90,36	88,65	87,90	90,82	3M	179
10/04/2026	-2,29%	-2,08	88,57	90,65	87,87	91,34	1M	315
09/04/2026	-0,46%	-0,42	90,65	92,61	89,15	92,61	1M	217
08/04/2026	-1,21%	-1,12	91,07	93,65	91,07	95,67	259K	104
07/04/2026	-0,60%	-0,56	92,19	92,75	92,16	93,65	88K	42
06/04/2026	0,64%	0,59	92,75	92,53	92,16	93,48	146K	110
02/04/2026	-1,49%	-1,39	92,16	92,30	90,30	92,53	2M	109
01/04/2026	-2,54%	-2,44	93,55	94,08	91,76	94,08	932K	574
31/03/2026	4,58%	4,20	95,99	92,43	91,75	95,99	1M	104
30/03/2026	1,09%	0,99	91,79	91,71	90,87	92,30	200K	70
27/03/2026	-2,25%	-2,09	90,80	92,30	89,90	92,30	858K	72
26/03/2026	-6,69%	-6,66	92,89	95,50	92,29	95,50	1M	229
25/03/2026	4,14%	3,96	99,55	95,59	95,00	99,55	585K	48
24/03/2026	-3,12%	-3,08	95,59	98,60	95,22	98,67	823K	169
23/03/2026	-2,35%	-2,37	98,67	99,01	98,00	99,80	189K	70
20/03/2026	2,05%	2,03	101,04	99,12	96,91	101,04	1M	64
19/03/2026	-1,19%	-1,19	99,01	100,20	98,87	102,80	2M	1.411
18/03/2026	-1,55%	-1,58	100,20	102,80	99,94	102,80	360K	58
17/03/2026	4,54%	4,42	101,78	99,24	99,24	102,99	5M	226
16/03/2026	-0,43%	-0,42	97,36	97,33	96,99	99,24	228K	82
13/03/2026	2,68%	2,55	97,78	95,77	95,48	97,78	708K	83
12/03/2026	-1,20%	-1,16	95,23	97,43	94,80	98,09	1M	127
11/03/2026	3,07%	2,87	96,39	96,30	95,25	97,42	335K	51
10/03/2026	-1,56%	-1,48	93,52	95,00	93,35	95,97	1M	199
09/03/2026	-3,35%	-3,29	95,00	97,70	94,25	97,70	3M	198
06/03/2026	-1,24%	-1,23	98,29	99,02	98,29	99,69	77K	33
05/03/2026	-0,92%	-0,92	99,52	98,44	98,44	102,55	150K	49
04/03/2026	-0,33%	-0,33	100,44	101,78	97,88	101,78	682K	75
03/03/2026	2,17%	2,14	100,77	98,63	97,74	101,53	1M	72
02/03/2026	3,01%	2,88	98,63	95,75	95,18	98,89	2M	561
27/02/2026	-0,18%	-0,17	95,75	96,88	95,25	97,34	3M	242
26/02/2026	2,89%	2,69	95,92	94,04	93,31	97,73	8M	228
25/02/2026	1,50%	1,38	93,23	90,16	90,16	94,05	782K	77
24/02/2026	1,08%	0,98	91,85	91,21	90,48	92,95	4M	171
23/02/2026	-4,96%	-4,74	90,87	96,57	90,75	96,57	737K	159
20/02/2026	0,84%	0,80	95,61	94,81	94,45	96,73	149K	163
19/02/2026	-0,44%	-0,42	94,81	95,11	94,63	96,33	239K	97
18/02/2026	2,97%	2,75	95,23	92,18	92,18	95,92	385K	107
13/02/2026	-0,96%	-0,90	92,48	92,95	90,40	93,38	1M	96
12/02/2026	0,62%	0,58	93,38	92,80	90,25	93,50	1M	434
11/02/2026	-2,88%	-2,75	92,80	95,55	91,60	95,76	547K	209
10/02/2026	-0,25%	-0,24	95,55	96,40	95,55	97,50	551K	194
09/02/2026	-0,69%	-0,67	95,79	97,43	95,31	97,43	1M	135
06/02/2026	-3,34%	-3,33	96,46	99,80	94,82	99,80	987K	696
05/02/2026	1,74%	1,71	99,79	97,95	95,60	101,27	401K	304
04/02/2026	-4,17%	-4,27	98,08	100,00	94,65	104,85	5M	413
03/02/2026	-3,60%	-3,82	102,35	105,53	101,33	105,81	839K	200
02/02/2026	-0,57%	-0,61	106,17	107,85	104,63	107,85	1M	643
30/01/2026	0,55%	0,58	106,78	104,02	104,02	106,78	490K	70
29/01/2026	1,77%	1,85	106,20	103,38	103,38	106,50	889K	183
28/01/2026	-0,87%	-0,92	104,35	105,27	103,61	105,94	809K	318
27/01/2026	-2,53%	-2,73	105,27	109,08	104,75	109,08	864K	434
26/01/2026	-0,33%	-0,36	108,00	108,36	108,00	109,78	531K	122
23/01/2026	-0,61%	-0,66	108,36	110,12	107,61	110,43	1M	252
22/01/2026	-3,04%	-3,42	109,02	112,44	108,00	113,00	2M	268
21/01/2026	0,61%	0,68	112,44	112,88	110,61	113,74	614K	145
20/01/2026	-1,01%	-1,14	111,76	112,83	110,70	112,88	720K	65
19/01/2026	-0,83%	-0,95	112,90	113,95	112,90	113,95	22K	13
16/01/2026	0,87%	0,98	113,85	113,54	112,00	113,85	2M	65
15/01/2026	-0,70%	-0,80	112,87	114,81	111,02	116,11	699K	53
14/01/2026	-0,84%	-0,96	113,67	113,90	112,41	115,60	321K	593
13/01/2026	1,08%	1,23	114,63	112,72	112,71	115,59	1M	106
12/01/2026	-0,89%	-1,02	113,40	114,14	112,80	114,52	703K	67
09/01/2026	-3,99%	-4,75	114,42	117,76	113,78	118,04	1M	62
08/01/2026	2,76%	3,20	119,17	117,13	115,00	119,17	1M	91
07/01/2026	0,84%	0,97	115,97	116,15	115,35	118,17	5M	501
06/01/2026	5,12%	5,60	115,00	110,50	109,30	115,04	2M	652
05/01/2026	-3,37%	-3,81	109,40	113,21	108,08	113,21	2M	692
02/01/2026	0,28%	0,32	113,21	112,88	110,75	113,67	605K	73
30/12/2025	-0,54%	-0,61	112,89	112,70	112,24	113,18	91K	16
29/12/2025	1,95%	2,17	113,50	112,67	112,52	114,21	1M	49
26/12/2025	-0,06%	-0,07	111,33	113,02	111,33	113,02	331K	37
23/12/2025	-1,91%	-2,17	111,40	114,71	111,20	114,71	501K	50
22/12/2025	3,80%	4,16	113,57	110,51	110,51	113,92	313K	74
19/12/2025	-0,86%	-0,95	109,41	110,36	107,92	110,64	341K	90
18/12/2025	1,15%	1,26	110,36	110,18	109,70	111,60	289K	37
17/12/2025	-0,65%	-0,71	109,10	111,57	108,87	111,57	655K	72
16/12/2025	-0,63%	-0,70	109,81	110,60	109,52	112,06	1M	57
15/12/2025	-4,39%	-5,08	110,51	113,27	109,94	116,15	2M	119
12/12/2025	0,92%	1,05	115,59	114,54	114,13	115,99	923K	166
11/12/2025	-0,87%	-1,00	114,54	116,70	112,98	116,70	886K	84
10/12/2025	-4,61%	-5,58	115,54	121,12	113,30	121,69	1M	1.165
09/12/2025	-2,86%	-3,56	121,12	126,24	120,85	126,67	9M	135
08/12/2025	0,12%	0,15	124,68	123,80	122,25	125,76	979K	66
05/12/2025	3,34%	4,02	124,53	120,69	120,69	126,22	2M	148
04/12/2025	-0,09%	-0,11	120,51	119,58	118,56	120,51	581K	431
03/12/2025	2,74%	3,22	120,62	117,76	117,76	121,00	2M	1.132
02/12/2025	1,16%	1,35	117,40	114,35	114,35	117,76	296K	36
01/12/2025	-0,41%	-0,48	116,05	115,57	114,33	116,79	4M	814
28/11/2025	2,31%	2,63	116,53	113,90	113,90	116,81	369K	177
27/11/2025	-0,28%	-0,32	113,90	115,00	113,81	115,00	38K	197
26/11/2025	1,46%	1,64	114,22	113,50	112,65	115,33	3M	180
25/11/2025	-0,31%	-0,35	112,58	112,93	111,10	113,08	1M	165
24/11/2025	0,37%	0,42	112,93	113,80	112,15	114,87	243K	179
21/11/2025	-5,68%	-6,78	112,51	117,45	110,45	117,45	5M	394
19/11/2025	-1,78%	-2,16	119,29	121,46	118,66	121,53	498K	415
18/11/2025	-0,89%	-1,09	121,45	121,55	119,28	123,13	1M	176
17/11/2025	1,44%	1,74	122,54	121,11	120,50	122,87	407K	105
14/11/2025	-	-	120,80	121,00	118,65	122,28	2M	821

Date,Open,High,Low,Close,Volume
03-Jun-26,89.75,91.04,88.88,90.90,550483
02-Jun-26,92.96,92.96,89.43,89.75,496363
01-Jun-26,89.72,93.67,89.39,92.96,7835492
29-May-26,90.00,91.19,88.99,89.48,1047411
28-May-26,90.54,90.54,88.03,89.09,370720
27-May-26,88.71,89.66,88.00,89.64,593664
26-May-26,90.80,90.80,88.03,88.34,2132572
25-May-26,90.46,91.16,90.01,90.80,111008
22-May-26,92.86,93.88,89.77,90.00,2359244
21-May-26,93.29,93.29,91.48,91.60,225562
20-May-26,94.49,94.49,92.04,93.28,40898
19-May-26,94.76,95.65,93.47,93.55,179218
18-May-26,96.50,96.50,93.43,93.82,35373
15-May-26,93.61,95.64,93.21,95.64,213533
14-May-26,93.78,93.91,91.05,93.61,394327
13-May-26,95.05,95.05,91.45,93.66,121709
12-May-26,93.78,94.25,91.35,94.10,427824
11-May-26,93.14,94.40,92.02,93.78,5286987
08-May-26,94.05,95.94,91.34,95.94,493868
07-May-26,98.23,99.14,94.01,95.94,924024
06-May-26,93.40,98.58,93.40,97.25,2840572
05-May-26,93.10,93.40,89.97,93.40,477479
04-May-26,93.09,93.41,91.16,92.17,359985
30-Apr-26,93.99,93.99,91.37,91.50,1405640
29-Apr-26,92.34,100.64,91.09,100.64,103549
28-Apr-26,94.96,95.36,92.65,92.65,673462
27-Apr-26,97.00,97.00,92.85,94.01,801642
24-Apr-26,95.66,97.18,92.20,97.18,221950
23-Apr-26,94.90,95.66,92.04,93.13,84445
22-Apr-26,96.73,96.87,93.50,93.96,193814
20-Apr-26,95.25,96.77,94.66,96.77,166182
17-Apr-26,96.00,97.59,95.73,95.73,1082493
16-Apr-26,97.92,97.92,95.67,95.67,128926
15-Apr-26,91.30,97.30,91.30,96.95,793499
14-Apr-26,90.53,91.87,90.18,90.30,366404
13-Apr-26,88.65,90.82,87.90,90.36,2520563
10-Apr-26,90.65,91.34,87.87,88.57,1120881
09-Apr-26,92.61,92.61,89.15,90.65,1009107
08-Apr-26,93.65,95.67,91.07,91.07,258725
07-Apr-26,92.75,93.65,92.16,92.19,87630
06-Apr-26,92.53,93.48,92.16,92.75,146437
02-Apr-26,92.30,92.53,90.30,92.16,2095109
01-Apr-26,94.08,94.08,91.76,93.55,932269
31-Mar-26,92.43,95.99,91.75,95.99,1444893
30-Mar-26,91.71,92.30,90.87,91.79,200038
27-Mar-26,92.30,92.30,89.90,90.80,858193
26-Mar-26,95.50,95.50,92.29,92.89,1004117
25-Mar-26,95.59,99.55,95.00,99.55,584877
24-Mar-26,98.60,98.67,95.22,95.59,823254
23-Mar-26,99.01,99.80,98.00,98.67,188713
20-Mar-26,99.12,101.04,96.91,101.04,1368821
19-Mar-26,100.20,102.80,98.87,99.01,1866223
18-Mar-26,102.80,102.80,99.94,100.20,360375
17-Mar-26,99.24,102.99,99.24,101.78,5084160
16-Mar-26,97.33,99.24,96.99,97.36,228092
13-Mar-26,95.77,97.78,95.48,97.78,708443
12-Mar-26,97.43,98.09,94.80,95.23,1210776
11-Mar-26,96.30,97.42,95.25,96.39,334767
10-Mar-26,95.00,95.97,93.35,93.52,1004152
09-Mar-26,97.70,97.70,94.25,95.00,2828745
06-Mar-26,99.02,99.69,98.29,98.29,76796
05-Mar-26,98.44,102.55,98.44,99.52,150219
04-Mar-26,101.78,101.78,97.88,100.44,682355
03-Mar-26,98.63,101.53,97.74,100.77,1277874
02-Mar-26,95.75,98.89,95.18,98.63,1870900
27-Feb-26,96.88,97.34,95.25,95.75,3146537
26-Feb-26,94.04,97.73,93.31,95.92,8105842
25-Feb-26,90.16,94.05,90.16,93.23,781716
24-Feb-26,91.21,92.95,90.48,91.85,3770735
23-Feb-26,96.57,96.57,90.75,90.87,736900
20-Feb-26,94.81,96.73,94.45,95.61,148756
19-Feb-26,95.11,96.33,94.63,94.81,238824
18-Feb-26,92.18,95.92,92.18,95.23,384544
13-Feb-26,92.95,93.38,90.40,92.48,1258401
12-Feb-26,92.80,93.50,90.25,93.38,1380657
11-Feb-26,95.55,95.76,91.60,92.80,547131
10-Feb-26,96.40,97.50,95.55,95.55,550650
09-Feb-26,97.43,97.43,95.31,95.79,1127747
06-Feb-26,99.80,99.80,94.82,96.46,986892
05-Feb-26,97.95,101.27,95.60,99.79,400655
04-Feb-26,100.00,104.85,94.65,98.08,5250193
03-Feb-26,105.53,105.81,101.33,102.35,838647
02-Feb-26,107.85,107.85,104.63,106.17,1380475
30-Jan-26,104.02,106.78,104.02,106.78,490013
29-Jan-26,103.38,106.50,103.38,106.20,888844
28-Jan-26,105.27,105.94,103.61,104.35,809492
27-Jan-26,109.08,109.08,104.75,105.27,864183
26-Jan-26,108.36,109.78,108.00,108.00,530979
23-Jan-26,110.12,110.43,107.61,108.36,1127737
22-Jan-26,112.44,113.00,108.00,109.02,2090988
21-Jan-26,112.88,113.74,110.61,112.44,613833
20-Jan-26,112.83,112.88,110.70,111.76,719868
19-Jan-26,113.95,113.95,112.90,112.90,22177
16-Jan-26,113.54,113.85,112.00,113.85,1805172
15-Jan-26,114.81,116.11,111.02,112.87,699261
14-Jan-26,113.90,115.60,112.41,113.67,320655
13-Jan-26,112.72,115.59,112.71,114.63,1090617
12-Jan-26,114.14,114.52,112.80,113.40,702659
09-Jan-26,117.76,118.04,113.78,114.42,1070262
08-Jan-26,117.13,119.17,115.00,119.17,1365465
07-Jan-26,116.15,118.17,115.35,115.97,5095833
06-Jan-26,110.50,115.04,109.30,115.00,1820795
05-Jan-26,113.21,113.21,108.08,109.40,1900448
02-Jan-26,112.88,113.67,110.75,113.21,604656
30-Dec-25,112.70,113.18,112.24,112.89,91370
29-Dec-25,112.67,114.21,112.52,113.50,1124156
26-Dec-25,113.02,113.02,111.33,111.33,330590
23-Dec-25,114.71,114.71,111.20,111.40,500849
22-Dec-25,110.51,113.92,110.51,113.57,312600
19-Dec-25,110.36,110.64,107.92,109.41,340649
18-Dec-25,110.18,111.60,109.70,110.36,289369
17-Dec-25,111.57,111.57,108.87,109.10,655412
16-Dec-25,110.60,112.06,109.52,109.81,1225151
15-Dec-25,113.27,116.15,109.94,110.51,2246659
12-Dec-25,114.54,115.99,114.13,115.59,923217
11-Dec-25,116.70,116.70,112.98,114.54,885677
10-Dec-25,121.12,121.69,113.30,115.54,1181109
09-Dec-25,126.24,126.67,120.85,121.12,8968349
08-Dec-25,123.80,125.76,122.25,124.68,978725
05-Dec-25,120.69,126.22,120.69,124.53,1674516
04-Dec-25,119.58,120.51,118.56,120.51,580723
03-Dec-25,117.76,121.00,117.76,120.62,1748467
02-Dec-25,114.35,117.76,114.35,117.40,295528
01-Dec-25,115.57,116.79,114.33,116.05,4112041
28-Nov-25,113.90,116.81,113.90,116.53,368879
27-Nov-25,115.00,115.00,113.81,113.90,38244
26-Nov-25,113.50,115.33,112.65,114.22,2592257
25-Nov-25,112.93,113.08,111.10,112.58,1119262
24-Nov-25,113.80,114.87,112.15,112.93,243301
21-Nov-25,117.45,117.45,110.45,112.51,4684059
19-Nov-25,121.46,121.53,118.66,119.29,497936
18-Nov-25,121.55,123.13,119.28,121.45,1000337
17-Nov-25,121.11,122.87,120.50,122.54,407100
14-Nov-25,121.00,122.28,118.65,120.80,1814223

*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