Cotação atual, histórico e gráfico do papel: U1LT34

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 U1LT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-3,03%	-3,28	104,80	104,80	104,80	104,80	2K	1
15/07/2024	-3,53%	-3,96	108,08	108,08	108,08	108,08	648	1
12/07/2024	4,76%	5,09	112,04	111,18	111,18	112,04	1K	2
10/07/2024	-0,39%	-0,42	106,95	106,95	106,95	106,95	213	1
09/07/2024	1,07%	1,14	107,37	107,37	107,37	107,37	107	1
04/07/2024	-4,47%	-4,97	106,23	106,23	106,23	106,23	637	1
02/07/2024	3,49%	3,75	111,20	111,60	111,20	111,60	334	3
28/06/2024	1,12%	1,19	107,45	107,45	107,45	107,45	1K	1
27/06/2024	0,62%	0,65	106,26	106,80	106,26	106,80	1K	3
25/06/2024	2,14%	2,21	105,61	105,61	105,61	105,61	211	1
21/06/2024	-2,15%	-2,27	103,40	103,69	103,40	103,69	414	4
19/06/2024	1,22%	1,27	105,67	105,60	105,60	105,67	3K	2
18/06/2024	-0,85%	-0,90	104,40	105,30	104,06	105,30	522K	19
17/06/2024	0,87%	0,91	105,30	105,30	105,30	105,30	105K	5
14/06/2024	-2,16%	-2,31	104,39	105,82	104,39	106,25	840K	27
13/06/2024	0,86%	0,91	106,70	107,17	106,70	107,17	4K	2
12/06/2024	4,40%	4,46	105,79	104,97	104,97	105,79	1M	10
10/06/2024	0,53%	0,53	101,33	101,50	101,10	101,50	193K	10
07/06/2024	-0,43%	-0,44	100,80	100,80	100,80	100,80	101K	3
06/06/2024	-1,00%	-1,02	101,24	101,86	101,24	101,86	103K	10
05/06/2024	-1,01%	-1,04	102,26	102,60	102,10	103,00	298K	14
04/06/2024	0,63%	0,65	103,30	103,80	103,30	103,80	725	5
03/06/2024	0,15%	0,15	102,65	102,65	102,65	102,65	411K	1
31/05/2024	1,99%	2,00	102,50	100,89	100,89	102,50	138K	6
29/05/2024	2,13%	2,10	100,50	100,50	100,50	100,50	502	1
24/05/2024	1,18%	1,15	98,40	98,40	98,40	98,40	3K	2
21/05/2024	-2,06%	-2,05	97,25	99,10	97,25	99,10	244K	10
20/05/2024	-2,07%	-2,10	99,30	100,40	99,30	100,40	5K	7
17/05/2024	-1,83%	-1,89	101,40	101,40	101,40	101,40	5K	1
16/05/2024	-1,82%	-1,91	103,29	103,29	103,29	103,29	3K	1
15/05/2024	1,15%	1,20	105,20	105,20	105,20	105,20	5K	1
14/05/2024	0,19%	0,20	104,00	104,00	104,00	104,00	156K	4
13/05/2024	3,49%	3,50	103,80	105,20	103,80	105,20	521	3
07/05/2024	0,00%	0,00	100,30	100,30	100,30	100,30	200	1
06/05/2024	-0,99%	-1,00	100,30	100,30	100,30	100,30	4K	1
03/05/2024	-6,13%	-6,61	101,30	101,60	101,30	102,20	11K	8
22/04/2024	0,51%	0,55	107,91	107,76	107,47	107,91	5K	3
19/04/2024	-5,49%	-6,24	107,36	109,89	107,36	109,89	217	2
17/04/2024	0,00%	0,00	113,60	113,60	113,60	113,60	681	1
15/04/2024	-0,79%	-0,90	113,60	113,60	113,60	113,60	4K	1
11/04/2024	0,09%	0,10	114,50	114,50	114,50	114,50	114K	1
08/04/2024	1,37%	1,55	114,40	114,70	114,40	114,70	118K	4
05/04/2024	-2,57%	-2,98	112,85	114,00	112,77	114,00	238K	4
04/04/2024	3,41%	3,82	115,83	112,14	112,14	115,83	62K	4
03/04/2024	-14,35%	-18,77	112,01	112,01	112,01	112,01	11K	3
02/04/2024	0,68%	0,88	130,78	130,91	130,78	130,91	654	2
28/03/2024	1,17%	1,50	129,90	129,90	129,90	129,90	4K	1
27/03/2024	0,48%	0,61	128,40	128,40	128,40	128,40	4K	1
26/03/2024	-0,51%	-0,65	127,79	127,27	127,27	127,79	2K	2
25/03/2024	-2,04%	-2,68	128,44	128,44	128,44	128,44	3K	1
21/03/2024	-7,26%	-10,27	131,12	130,13	130,13	131,12	3K	2
14/03/2024	0,89%	1,25	141,39	141,12	141,02	141,39	424K	6
13/03/2024	3,30%	4,48	140,14	140,14	140,14	140,14	14K	1
08/03/2024	-0,21%	-0,28	135,66	135,66	135,66	135,66	3K	1
05/03/2024	-1,62%	-2,24	135,94	135,94	135,94	135,94	135	1
29/02/2024	3,95%	5,25	138,18	138,18	138,18	138,18	14K	1
20/02/2024	0,74%	0,98	132,93	132,93	132,93	132,93	47K	2
15/02/2024	9,05%	10,95	131,95	80,02	80,02	132,52	1K	10
26/01/2024	1,68%	2,00	121,00	121,00	121,00	121,00	121	1
24/01/2024	-0,10%	-0,12	119,00	119,00	119,00	119,00	5K	1
22/01/2024	2,12%	2,47	119,12	119,12	119,12	119,12	1K	1
18/01/2024	-0,03%	-0,04	116,65	116,65	116,65	116,65	58K	2
11/01/2024	-3,43%	-4,15	116,69	116,69	116,69	116,69	5K	1
02/01/2024	5,54%	6,34	120,84	120,84	120,84	120,84	1K	1
22/12/2023	-1,43%	-1,66	114,50	114,86	114,48	114,86	203K	7
21/12/2023	-3,20%	-3,84	116,16	116,16	116,16	116,16	580	1
19/12/2023	-1,38%	-1,68	120,00	120,00	120,00	120,00	120	1
15/12/2023	2,01%	2,40	121,68	121,68	121,68	121,68	7K	1
06/12/2023	0,00%	0,00	119,28	119,25	119,25	119,28	2K	3
05/12/2023	13,95%	14,60	119,28	119,00	119,00	121,55	191K	15
30/11/2023	1,82%	1,87	104,68	103,80	103,80	104,68	82K	5
29/11/2023	0,79%	0,81	102,81	102,00	102,00	102,81	6K	2
28/11/2023	0,01%	0,01	102,00	101,50	101,50	102,05	122K	6
27/11/2023	2,09%	2,09	101,99	101,99	101,99	101,99	1K	1
24/11/2023	0,00%	0,00	99,90	99,90	99,90	99,90	99	1
22/11/2023	1,35%	1,33	99,90	100,00	99,90	100,00	151K	2
20/11/2023	3,87%	3,67	98,57	98,75	98,57	98,75	740K	24
10/11/2023	-0,43%	-0,41	94,90	94,99	94,90	94,99	569	2
25/10/2023	2,26%	2,11	95,31	95,31	95,31	95,31	8K	1
23/10/2023	-0,59%	-0,55	93,20	93,05	93,05	93,20	91K	2
19/10/2023	-0,79%	-0,75	93,75	93,92	93,69	93,99	2M	51
18/10/2023	-3,08%	-3,00	94,50	94,50	94,50	94,50	94K	4
13/10/2023	-2,01%	-2,00	97,50	97,50	97,50	97,50	97	1
10/10/2023	-1,97%	-2,00	99,50	99,50	99,50	99,50	100K	3
06/10/2023	0,94%	0,95	101,50	100,50	100,30	101,50	197K	19
03/10/2023	-2,09%	-2,15	100,55	100,55	100,55	100,55	50K	3
02/10/2023	2,19%	2,20	102,70	102,04	102,04	102,70	14K	2
29/09/2023	3,08%	3,00	100,50	100,98	100,50	100,98	111K	4
26/09/2023	-1,76%	-1,75	97,50	98,50	97,50	98,50	245K	5
25/09/2023	1,28%	1,25	99,25	99,06	99,06	99,25	88K	3
22/09/2023	-2,24%	-2,25	98,00	99,27	98,00	99,27	132K	2
21/09/2023	-0,64%	-0,65	100,25	100,25	100,25	100,25	100K	2
20/09/2023	0,90%	0,90	100,90	99,90	99,90	100,90	764K	22
19/09/2023	-3,10%	-3,20	100,00	99,85	99,85	100,00	5K	2
13/09/2023	0,51%	0,52	103,20	103,20	103,20	103,20	4K	1
11/09/2023	1,76%	1,78	102,68	102,11	102,11	102,72	24K	7
29/08/2023	1,41%	1,40	100,90	100,90	100,80	100,90	6K	3
25/08/2023	-5,05%	-5,29	99,50	100,00	99,50	100,00	399	2
23/08/2023	-6,59%	-7,39	104,79	104,79	104,79	104,79	104	1
17/08/2023	-3,09%	-3,58	112,18	112,18	112,18	112,18	112	1
16/08/2023	2,35%	2,66	115,76	115,76	115,76	115,76	115	1
14/08/2023	5,31%	5,70	113,10	112,97	112,97	113,10	76K	4
07/08/2023	0,37%	0,40	107,40	107,40	107,40	107,40	214	1
03/08/2023	-7,99%	-9,29	107,00	107,00	107,00	107,00	7K	2
10/07/2023	2,34%	2,66	116,29	116,38	116,16	116,53	22K	187
04/07/2023	1,45%	1,62	113,63	113,60	113,60	113,63	10K	9
03/07/2023	-0,75%	-0,85	112,01	113,96	109,00	113,96	21K	169
29/06/2023	3,22%	3,52	112,86	113,41	112,31	113,52	21K	182
26/06/2023	1,95%	2,09	109,34	109,34	109,34	109,34	437	1
20/06/2023	-0,19%	-0,20	107,25	107,05	107,05	107,25	428	2
15/06/2023	0,19%	0,20	107,45	108,25	107,17	108,25	968	4
14/06/2023	3,62%	3,75	107,25	107,25	107,25	107,25	107	1
12/06/2023	0,19%	0,20	103,50	103,50	103,50	103,50	103	1
07/06/2023	2,28%	2,30	103,30	103,30	103,30	103,30	2K	1
02/06/2023	-1,08%	-1,10	101,00	101,09	101,00	101,09	202	2
01/06/2023	-0,40%	-0,41	102,10	102,04	102,04	102,10	156K	4
30/05/2023	-2,93%	-3,09	102,51	104,15	102,51	104,15	3K	4
26/05/2023	-13,89%	-17,03	105,60	118,02	105,60	118,02	881	6
25/05/2023	3,91%	4,61	122,63	122,63	122,63	122,63	2K	2
23/05/2023	-3,08%	-3,75	118,02	118,80	118,02	119,04	5K	4
22/05/2023	-3,54%	-4,47	121,77	121,77	121,77	121,77	243	2
18/05/2023	2,11%	2,61	126,24	126,24	126,24	126,24	2K	1
17/05/2023	-2,66%	-3,38	123,63	123,63	123,63	123,63	989	1
12/05/2023	2,83%	3,50	127,01	127,01	127,01	127,01	127	1
10/05/2023	-3,24%	-4,13	123,51	123,51	123,51	123,51	370	1
05/05/2023	-2,30%	-3,01	127,64	128,00	127,64	128,00	2K	2
03/05/2023	-1,77%	-2,35	130,65	130,65	130,65	130,65	25K	1
02/05/2023	-3,46%	-4,76	133,00	130,00	130,00	133,00	70K	7
24/04/2023	-0,07%	-0,10	137,76	137,76	137,76	137,76	1K	1
19/04/2023	4,89%	6,43	137,86	137,86	137,86	137,86	17K	2
17/04/2023	-0,51%	-0,68	131,43	131,47	131,43	131,47	525	2
14/04/2023	2,65%	3,41	132,11	131,43	131,43	132,11	1K	2
13/04/2023	-2,96%	-3,92	128,70	128,70	128,70	128,70	1K	1
11/04/2023	-	-	132,62	131,69	131,69	132,62	22K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,104.80,104.80,104.80,104.80,2096
15-Jul-24,108.08,108.08,108.08,108.08,648
12-Jul-24,111.18,112.04,111.18,112.04,1231
10-Jul-24,106.95,106.95,106.95,106.95,213
09-Jul-24,107.37,107.37,107.37,107.37,107
04-Jul-24,106.23,106.23,106.23,106.23,637
02-Jul-24,111.60,111.60,111.20,111.20,334
28-Jun-24,107.45,107.45,107.45,107.45,1074
27-Jun-24,106.80,106.80,106.26,106.26,1276
25-Jun-24,105.61,105.61,105.61,105.61,211
21-Jun-24,103.69,103.69,103.40,103.40,414
19-Jun-24,105.60,105.67,105.60,105.67,2958
18-Jun-24,105.30,105.30,104.06,104.40,522000
17-Jun-24,105.30,105.30,105.30,105.30,105300
14-Jun-24,105.82,106.25,104.39,104.39,839532
13-Jun-24,107.17,107.17,106.70,106.70,4282
12-Jun-24,104.97,105.79,104.97,105.79,1135222
10-Jun-24,101.50,101.50,101.10,101.33,193187
07-Jun-24,100.80,100.80,100.80,100.80,100800
06-Jun-24,101.86,101.86,101.24,101.24,102569
05-Jun-24,102.60,103.00,102.10,102.26,297804
04-Jun-24,103.80,103.80,103.30,103.30,725
03-Jun-24,102.65,102.65,102.65,102.65,410600
31-May-24,100.89,102.50,100.89,102.50,137811
29-May-24,100.50,100.50,100.50,100.50,502
24-May-24,98.40,98.40,98.40,98.40,2952
21-May-24,99.10,99.10,97.25,97.25,244142
20-May-24,100.40,100.40,99.30,99.30,5113
17-May-24,101.40,101.40,101.40,101.40,5070
16-May-24,103.29,103.29,103.29,103.29,2582
15-May-24,105.20,105.20,105.20,105.20,5260
14-May-24,104.00,104.00,104.00,104.00,156000
13-May-24,105.20,105.20,103.80,103.80,521
07-May-24,100.30,100.30,100.30,100.30,200
06-May-24,100.30,100.30,100.30,100.30,4312
03-May-24,101.60,102.20,101.30,101.30,10873
22-Apr-24,107.76,107.91,107.47,107.91,4525
19-Apr-24,109.89,109.89,107.36,107.36,217
17-Apr-24,113.60,113.60,113.60,113.60,681
15-Apr-24,113.60,113.60,113.60,113.60,4203
11-Apr-24,114.50,114.50,114.50,114.50,114500
08-Apr-24,114.70,114.70,114.40,114.40,117841
05-Apr-24,114.00,114.00,112.77,112.85,238127
04-Apr-24,112.14,115.83,112.14,115.83,61544
03-Apr-24,112.01,112.01,112.01,112.01,11313
02-Apr-24,130.91,130.91,130.78,130.78,654
28-Mar-24,129.90,129.90,129.90,129.90,3897
27-Mar-24,128.40,128.40,128.40,128.40,3852
26-Mar-24,127.27,127.79,127.27,127.79,1660
25-Mar-24,128.44,128.44,128.44,128.44,3082
21-Mar-24,130.13,131.12,130.13,131.12,2621
14-Mar-24,141.12,141.39,141.02,141.39,423613
13-Mar-24,140.14,140.14,140.14,140.14,14014
08-Mar-24,135.66,135.66,135.66,135.66,2713
05-Mar-24,135.94,135.94,135.94,135.94,135
29-Feb-24,138.18,138.18,138.18,138.18,13818
20-Feb-24,132.93,132.93,132.93,132.93,46525
15-Feb-24,80.02,132.52,80.02,131.95,1449
26-Jan-24,121.00,121.00,121.00,121.00,121
24-Jan-24,119.00,119.00,119.00,119.00,4998
22-Jan-24,119.12,119.12,119.12,119.12,1191
18-Jan-24,116.65,116.65,116.65,116.65,58325
11-Jan-24,116.69,116.69,116.69,116.69,5017
02-Jan-24,120.84,120.84,120.84,120.84,1208
22-Dec-23,114.86,114.86,114.48,114.50,203346
21-Dec-23,116.16,116.16,116.16,116.16,580
19-Dec-23,120.00,120.00,120.00,120.00,120
15-Dec-23,121.68,121.68,121.68,121.68,7300
06-Dec-23,119.25,119.28,119.25,119.28,1550
05-Dec-23,119.00,121.55,119.00,119.28,190932
30-Nov-23,103.80,104.68,103.80,104.68,82153
29-Nov-23,102.00,102.81,102.00,102.81,6222
28-Nov-23,101.50,102.05,101.50,102.00,122175
27-Nov-23,101.99,101.99,101.99,101.99,1223
24-Nov-23,99.90,99.90,99.90,99.90,99
22-Nov-23,100.00,100.00,99.90,99.90,150799
20-Nov-23,98.75,98.75,98.57,98.57,740175
10-Nov-23,94.99,94.99,94.90,94.90,569
25-Oct-23,95.31,95.31,95.31,95.31,7624
23-Oct-23,93.05,93.20,93.05,93.20,91276
19-Oct-23,93.92,93.99,93.69,93.75,1523729
18-Oct-23,94.50,94.50,94.50,94.50,94500
13-Oct-23,97.50,97.50,97.50,97.50,97
10-Oct-23,99.50,99.50,99.50,99.50,99500
06-Oct-23,100.50,101.50,100.30,101.50,197174
03-Oct-23,100.55,100.55,100.55,100.55,50275
02-Oct-23,102.04,102.70,102.04,102.70,13966
29-Sep-23,100.98,100.98,100.50,100.50,110598
26-Sep-23,98.50,98.50,97.50,97.50,244750
25-Sep-23,99.06,99.25,99.06,99.25,87664
22-Sep-23,99.27,99.27,98.00,98.00,132296
21-Sep-23,100.25,100.25,100.25,100.25,100250
20-Sep-23,99.90,100.90,99.90,100.90,763535
19-Sep-23,99.85,100.00,99.85,100.00,5099
13-Sep-23,103.20,103.20,103.20,103.20,4128
11-Sep-23,102.11,102.72,102.11,102.68,23963
29-Aug-23,100.90,100.90,100.80,100.90,6356
25-Aug-23,100.00,100.00,99.50,99.50,399
23-Aug-23,104.79,104.79,104.79,104.79,104
17-Aug-23,112.18,112.18,112.18,112.18,112
16-Aug-23,115.76,115.76,115.76,115.76,115
14-Aug-23,112.97,113.10,112.97,113.10,76185
07-Aug-23,107.40,107.40,107.40,107.40,214
03-Aug-23,107.00,107.00,107.00,107.00,6634
10-Jul-23,116.38,116.53,116.16,116.29,21764
04-Jul-23,113.60,113.63,113.60,113.63,9885
03-Jul-23,113.96,113.96,109.00,112.01,21093
29-Jun-23,113.41,113.52,112.31,112.86,21233
26-Jun-23,109.34,109.34,109.34,109.34,437
20-Jun-23,107.05,107.25,107.05,107.25,428
15-Jun-23,108.25,108.25,107.17,107.45,968
14-Jun-23,107.25,107.25,107.25,107.25,107
12-Jun-23,103.50,103.50,103.50,103.50,103
07-Jun-23,103.30,103.30,103.30,103.30,1549
02-Jun-23,101.09,101.09,101.00,101.00,202
01-Jun-23,102.04,102.10,102.04,102.10,156186
30-May-23,104.15,104.15,102.51,102.51,3314
26-May-23,118.02,118.02,105.60,105.60,881
25-May-23,122.63,122.63,122.63,122.63,2452
23-May-23,118.80,119.04,118.02,118.02,4610
22-May-23,121.77,121.77,121.77,121.77,243
18-May-23,126.24,126.24,126.24,126.24,1514
17-May-23,123.63,123.63,123.63,123.63,989
12-May-23,127.01,127.01,127.01,127.01,127
10-May-23,123.51,123.51,123.51,123.51,370
05-May-23,128.00,128.00,127.64,127.64,1532
03-May-23,130.65,130.65,130.65,130.65,25346
02-May-23,130.00,133.00,130.00,133.00,70187
24-Apr-23,137.76,137.76,137.76,137.76,1239
19-Apr-23,137.86,137.86,137.86,137.86,16543
17-Apr-23,131.47,131.47,131.43,131.43,525
14-Apr-23,131.43,132.11,131.43,132.11,1188
13-Apr-23,128.70,128.70,128.70,128.70,1029
11-Apr-23,131.69,132.62,131.69,132.62,21979

*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: U1LT34