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
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	0,31%	0,41	132,62	131,69	131,69	132,62	22K	3
06/04/2023	-1,63%	-2,19	132,21	132,21	132,21	132,21	2K	1
05/04/2023	-3,16%	-4,39	134,40	140,28	133,83	140,28	297K	10
04/04/2023	-0,47%	-0,65	138,79	139,46	138,79	139,87	19K	13
03/04/2023	1,22%	1,68	139,44	120,00	120,00	139,58	3M	1.203
31/03/2023	1,13%	1,54	137,76	136,79	136,78	137,76	33K	12
30/03/2023	0,28%	0,38	136,22	136,49	135,17	136,49	5K	8
29/03/2023	-0,77%	-1,06	135,84	135,73	135,51	136,77	35K	14
28/03/2023	0,77%	1,04	136,90	135,23	135,23	136,90	57K	8
27/03/2023	0,04%	0,06	135,86	135,50	134,94	136,00	38K	19
24/03/2023	0,06%	0,08	135,80	135,90	133,54	135,90	3K	5
23/03/2023	-0,15%	-0,21	135,72	134,67	134,67	135,91	11K	5
22/03/2023	0,14%	0,19	135,93	136,49	135,93	136,49	1K	2
21/03/2023	1,78%	2,38	135,74	136,24	135,74	136,48	13K	20
20/03/2023	-0,01%	-0,02	133,36	133,00	132,86	133,36	9K	9
17/03/2023	-0,91%	-1,22	133,38	133,64	132,46	133,86	8K	13
16/03/2023	-2,32%	-3,20	134,60	138,17	134,59	138,87	28K	27
15/03/2023	2,12%	2,86	137,80	135,86	135,66	138,71	51K	95
14/03/2023	-0,29%	-0,39	134,94	136,61	134,94	137,01	7K	10
13/03/2023	0,30%	0,40	135,33	134,85	133,64	135,93	36K	12
10/03/2023	0,24%	0,32	134,93	134,61	132,66	136,62	7K	12
09/03/2023	0,47%	0,63	134,61	134,25	134,25	136,10	30K	17
08/03/2023	-1,89%	-2,58	133,98	135,26	133,08	135,26	24K	18
07/03/2023	0,63%	0,85	136,56	135,20	135,20	136,56	17K	20
06/03/2023	-0,04%	-0,06	135,71	136,63	135,71	136,90	2K	4
03/03/2023	0,50%	0,68	135,77	135,77	135,77	135,77	407	1
02/03/2023	1,08%	1,44	135,09	132,90	132,90	135,20	6K	4
01/03/2023	-1,45%	-1,96	133,65	133,57	132,76	135,37	87K	136
28/02/2023	0,02%	0,03	135,61	135,58	135,58	137,19	7K	6
27/02/2023	0,43%	0,58	135,58	137,14	135,18	137,14	12K	5
24/02/2023	-1,40%	-1,92	135,00	136,44	134,54	136,44	8K	13
23/02/2023	-0,06%	-0,08	136,92	137,00	135,74	137,06	5K	7
22/02/2023	-0,06%	-0,08	137,00	137,43	136,39	137,43	26K	18
17/02/2023	-0,70%	-0,96	137,08	138,09	136,91	138,09	3K	5
16/02/2023	46,96%	44,11	138,04	137,00	137,00	138,91	10K	18
15/02/2023	-30,85%	-41,91	93,93	138,03	93,93	138,03	15K	32
14/02/2023	1,17%	1,57	135,84	134,26	134,26	136,22	9K	15
13/02/2023	-0,25%	-0,33	134,27	134,13	133,34	134,61	11K	23
10/02/2023	-2,40%	-3,31	134,60	134,57	134,18	135,87	50K	17
09/02/2023	2,25%	3,03	137,91	135,95	135,94	138,95	22K	36
08/02/2023	-0,52%	-0,71	134,88	135,61	134,88	136,38	33K	14
07/02/2023	0,83%	1,11	135,59	134,48	132,60	135,59	78K	80
06/02/2023	0,69%	0,92	134,48	134,81	134,16	135,91	25K	38
03/02/2023	2,08%	2,72	133,56	133,68	132,71	133,69	65K	41
02/02/2023	-1,17%	-1,55	130,84	131,69	130,84	131,69	14K	3
01/02/2023	1,66%	2,16	132,39	125,00	125,00	132,39	78K	116
31/01/2023	0,28%	0,36	130,23	130,12	129,83	130,57	18K	36
30/01/2023	0,18%	0,23	129,87	127,89	127,89	130,51	9K	17
27/01/2023	0,97%	1,24	129,64	128,83	128,83	130,45	34K	39
26/01/2023	1,09%	1,39	128,40	127,99	127,64	128,57	9K	16
25/01/2023	-1,58%	-2,04	127,01	126,60	125,57	127,01	5K	9
24/01/2023	-0,22%	-0,28	129,05	128,44	128,44	129,30	12K	12
23/01/2023	0,94%	1,20	129,33	128,05	127,67	129,67	22K	38
20/01/2023	1,16%	1,47	128,13	126,89	126,80	128,82	5K	10
19/01/2023	-1,40%	-1,80	126,66	128,64	126,66	128,64	12K	21
18/01/2023	1,98%	2,50	128,46	125,98	125,98	129,20	19K	35
17/01/2023	0,66%	0,82	125,96	125,84	125,55	126,62	31K	49
16/01/2023	0,14%	0,17	125,14	126,56	124,53	127,01	13K	15
13/01/2023	-0,10%	-0,13	124,97	124,81	124,42	125,95	8K	14
12/01/2023	-1,71%	-2,17	125,10	128,37	125,10	128,37	10K	20
11/01/2023	0,43%	0,54	127,27	127,83	126,95	128,90	3K	7
10/01/2023	-0,79%	-1,01	126,73	126,72	126,72	128,05	51K	17
09/01/2023	0,86%	1,09	127,74	127,93	127,74	128,87	7K	11
06/01/2023	-3,12%	-4,08	126,65	128,53	126,02	128,53	23K	55
05/01/2023	-0,40%	-0,53	130,73	130,43	130,20	132,55	22K	46
04/01/2023	2,51%	3,21	131,26	129,61	129,61	131,43	5K	7
03/01/2023	5,55%	6,73	128,05	125,97	125,04	128,25	256K	483
02/01/2023	0,00%	0,00	121,32	121,32	121,32	121,32	66K	54
28/12/2022	-0,72%	-0,88	121,32	121,57	120,60	121,57	3K	8
27/12/2022	4,05%	4,76	122,20	121,07	121,07	122,66	3K	7
26/12/2022	-0,03%	-0,04	117,44	117,24	117,24	117,68	5K	7
23/12/2022	-	-	117,48	117,90	117,12	117,90	5K	5

Date,Open,High,Low,Close,Volume
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
06-Apr-23,132.21,132.21,132.21,132.21,2115
05-Apr-23,140.28,140.28,133.83,134.40,297093
04-Apr-23,139.46,139.87,138.79,138.79,18840
03-Apr-23,120.00,139.58,120.00,139.44,2947903
31-Mar-23,136.79,137.76,136.78,137.76,33385
30-Mar-23,136.49,136.49,135.17,136.22,5032
29-Mar-23,135.73,136.77,135.51,135.84,35467
28-Mar-23,135.23,136.90,135.23,136.90,57434
27-Mar-23,135.50,136.00,134.94,135.86,38440
24-Mar-23,135.90,135.90,133.54,135.80,3097
23-Mar-23,134.67,135.91,134.67,135.72,10720
22-Mar-23,136.49,136.49,135.93,135.93,1226
21-Mar-23,136.24,136.48,135.74,135.74,13485
20-Mar-23,133.00,133.36,132.86,133.36,8512
17-Mar-23,133.64,133.86,132.46,133.38,7995
16-Mar-23,138.17,138.87,134.59,134.60,27836
15-Mar-23,135.86,138.71,135.66,137.80,51390
14-Mar-23,136.61,137.01,134.94,134.94,6666
13-Mar-23,134.85,135.93,133.64,135.33,36151
10-Mar-23,134.61,136.62,132.66,134.93,6779
09-Mar-23,134.25,136.10,134.25,134.61,29697
08-Mar-23,135.26,135.26,133.08,133.98,23809
07-Mar-23,135.20,136.56,135.20,136.56,17418
06-Mar-23,136.63,136.90,135.71,135.71,1634
03-Mar-23,135.77,135.77,135.77,135.77,407
02-Mar-23,132.90,135.20,132.90,135.09,5661
01-Mar-23,133.57,135.37,132.76,133.65,86821
28-Feb-23,135.58,137.19,135.58,135.61,6805
27-Feb-23,137.14,137.14,135.18,135.58,11575
24-Feb-23,136.44,136.44,134.54,135.00,7715
23-Feb-23,137.00,137.06,135.74,136.92,5057
22-Feb-23,137.43,137.43,136.39,137.00,26303
17-Feb-23,138.09,138.09,136.91,137.08,2748
16-Feb-23,137.00,138.91,137.00,138.04,10493
15-Feb-23,138.03,138.03,93.93,93.93,15461
14-Feb-23,134.26,136.22,134.26,135.84,9060
13-Feb-23,134.13,134.61,133.34,134.27,11117
10-Feb-23,134.57,135.87,134.18,134.60,50371
09-Feb-23,135.95,138.95,135.94,137.91,21896
08-Feb-23,135.61,136.38,134.88,134.88,32955
07-Feb-23,134.48,135.59,132.60,135.59,78194
06-Feb-23,134.81,135.91,134.16,134.48,25258
03-Feb-23,133.68,133.69,132.71,133.56,65255
02-Feb-23,131.69,131.69,130.84,130.84,13742
01-Feb-23,125.00,132.39,125.00,132.39,78060
31-Jan-23,130.12,130.57,129.83,130.23,17977
30-Jan-23,127.89,130.51,127.89,129.87,8957
27-Jan-23,128.83,130.45,128.83,129.64,34223
26-Jan-23,127.99,128.57,127.64,128.40,9105
25-Jan-23,126.60,127.01,125.57,127.01,5312
24-Jan-23,128.44,129.30,128.44,129.05,11588
23-Jan-23,128.05,129.67,127.67,129.33,21994
20-Jan-23,126.89,128.82,126.80,128.13,5121
19-Jan-23,128.64,128.64,126.66,126.66,11583
18-Jan-23,125.98,129.20,125.98,128.46,19099
17-Jan-23,125.84,126.62,125.55,125.96,30777
16-Jan-23,126.56,127.01,124.53,125.14,13351
13-Jan-23,124.81,125.95,124.42,124.97,8266
12-Jan-23,128.37,128.37,125.10,125.10,9933
11-Jan-23,127.83,128.90,126.95,127.27,3195
10-Jan-23,126.72,128.05,126.72,126.73,51114
09-Jan-23,127.93,128.87,127.74,127.74,6678
06-Jan-23,128.53,128.53,126.02,126.65,23383
05-Jan-23,130.43,132.55,130.20,130.73,22042
04-Jan-23,129.61,131.43,129.61,131.26,4711
03-Jan-23,125.97,128.25,125.04,128.05,255894
02-Jan-23,121.32,121.32,121.32,121.32,65512
28-Dec-22,121.57,121.57,120.60,121.32,3268
27-Dec-22,121.07,122.66,121.07,122.20,2929
26-Dec-22,117.24,117.68,117.24,117.44,5404
23-Dec-22,117.90,117.90,117.12,117.48,4706

*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