Cotação atual, histórico e gráfico do papel: U1RI34

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 U1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	0,22%	0,40	178,37	176,40	176,40	178,89	3K	8
13/08/2025	-0,02%	-0,03	177,97	177,76	176,30	178,65	167K	76
12/08/2025	5,98%	10,04	178,00	171,95	170,00	178,00	54K	139
11/08/2025	1,01%	1,68	167,96	166,38	165,58	170,00	14K	29
08/08/2025	0,22%	0,36	166,28	166,32	164,75	167,51	177K	73
07/08/2025	-1,90%	-3,22	165,92	169,20	165,75	169,20	91K	72
06/08/2025	-0,80%	-1,36	169,14	170,50	166,87	170,50	24K	94

05/08/2025	-0,36%	-0,61	170,50	170,68	167,96	173,23	114K	83
04/08/2025	0,84%	1,42	171,11	169,69	169,69	171,11	3K	4
01/08/2025	-4,19%	-7,43	169,69	177,12	166,14	177,12	322K	1.308
31/07/2025	1,41%	2,47	177,12	176,76	173,75	177,96	9K	51
30/07/2025	-0,01%	-0,02	174,65	177,12	174,65	177,80	16K	23
29/07/2025	-2,22%	-3,97	174,67	180,55	174,67	180,72	47K	52
28/07/2025	1,33%	2,35	178,64	178,74	178,35	180,54	27K	93
25/07/2025	2,78%	4,77	176,29	171,19	170,00	176,80	289K	32
24/07/2025	7,96%	12,64	171,52	168,18	167,90	172,21	19K	38
23/07/2025	0,68%	1,08	158,88	158,24	157,92	160,32	92K	111
22/07/2025	2,38%	3,67	157,80	155,82	155,10	158,25	96K	62
21/07/2025	-4,50%	-7,26	154,13	161,30	154,13	161,84	443K	42
18/07/2025	0,26%	0,42	161,39	161,92	159,68	161,92	21K	75
17/07/2025	-2,54%	-4,19	160,97	163,52	160,97	163,52	9K	38
16/07/2025	4,37%	6,92	165,16	159,52	155,04	165,16	38K	59
15/07/2025	-2,23%	-3,61	158,24	160,80	158,24	162,12	28K	26
14/07/2025	0,65%	1,05	161,85	160,80	159,47	161,85	90K	42
11/07/2025	-0,53%	-0,86	160,80	161,12	160,65	162,72	23K	91
10/07/2025	1,96%	3,11	161,66	159,93	159,26	163,50	55K	322
09/07/2025	3,01%	4,64	158,55	153,60	153,60	158,55	30K	53
08/07/2025	0,69%	1,06	153,91	153,75	153,75	156,13	11K	38
07/07/2025	1,98%	2,97	152,85	153,62	151,52	154,64	100K	209
03/07/2025	-2,99%	-4,62	149,88	153,20	149,88	154,49	285K	93
02/07/2025	2,49%	3,76	154,50	151,07	151,07	154,50	7K	7
01/07/2025	2,02%	2,99	150,74	145,56	144,92	152,02	314K	1.135
27/06/2025	1,91%	2,77	147,75	147,80	147,00	148,46	7K	26
26/06/2025	-0,45%	-0,65	144,98	144,40	143,85	145,70	54K	183
25/06/2025	-0,58%	-0,85	145,63	146,45	145,45	146,95	89K	261
24/06/2025	4,99%	6,96	146,48	142,93	141,09	146,48	16K	46
23/06/2025	-0,01%	-0,01	139,52	139,61	136,64	140,27	44K	140
20/06/2025	0,78%	1,08	139,53	141,36	137,90	141,36	38K	171
18/06/2025	1,64%	2,23	138,45	137,19	137,19	139,36	19K	70
17/06/2025	1,49%	2,00	136,22	136,00	135,83	138,78	12K	68
16/06/2025	-1,70%	-2,32	134,22	139,86	134,22	139,86	12K	65
13/06/2025	-3,89%	-5,52	136,54	138,90	136,54	139,13	5K	10
12/06/2025	0,11%	0,16	142,06	140,00	138,93	142,40	12K	75
11/06/2025	0,28%	0,40	141,90	142,18	141,32	143,40	1M	40
10/06/2025	0,70%	0,98	141,50	141,26	140,42	142,15	8K	59
09/06/2025	0,41%	0,57	140,52	141,26	140,52	142,58	16K	107
06/06/2025	0,09%	0,13	139,95	141,70	139,95	142,65	16K	106
05/06/2025	-1,28%	-1,82	139,82	142,50	138,38	142,50	15K	74
04/06/2025	0,43%	0,61	141,64	141,50	140,11	142,03	660K	177
03/06/2025	0,43%	0,61	141,03	142,28	140,87	142,60	18K	37
02/06/2025	-3,31%	-4,80	140,42	144,20	138,64	144,20	3M	1.249
30/05/2025	0,77%	1,11	145,22	145,22	145,22	145,22	12K	1
29/05/2025	0,78%	1,11	144,11	145,08	143,34	145,08	57K	7
28/05/2025	-1,30%	-1,89	143,00	145,30	143,00	145,90	14K	10
27/05/2025	4,13%	5,75	144,89	144,89	144,89	144,89	8K	1
26/05/2025	-2,35%	-3,35	139,14	140,34	139,14	140,34	28K	4
23/05/2025	0,47%	0,67	142,49	142,42	142,42	142,49	17K	3
22/05/2025	0,33%	0,47	141,82	141,82	141,82	141,82	8K	1
21/05/2025	-1,97%	-2,84	141,35	141,35	141,35	141,35	3K	1
20/05/2025	-1,44%	-2,11	144,19	145,35	144,19	145,51	15K	4
19/05/2025	-0,02%	-0,03	146,30	145,98	145,11	146,30	38K	7
16/05/2025	0,38%	0,56	146,33	146,36	146,32	146,36	13K	3
15/05/2025	2,48%	3,53	145,77	141,77	141,77	145,77	6K	2
14/05/2025	-2,54%	-3,71	142,24	142,24	142,24	142,24	4K	1
13/05/2025	1,16%	1,67	145,95	146,09	145,95	146,09	1K	4
12/05/2025	6,31%	8,57	144,28	136,50	136,50	144,28	1K	7
09/05/2025	-0,43%	-0,58	135,71	135,71	135,71	135,71	1K	1
08/05/2025	1,11%	1,49	136,29	134,78	134,78	136,29	5K	3
07/05/2025	1,28%	1,71	134,80	134,34	134,34	134,80	269	2
06/05/2025	-0,92%	-1,23	133,09	132,43	132,43	133,09	42K	2
05/05/2025	0,56%	0,75	134,32	133,70	133,70	134,32	30K	2
02/05/2025	5,31%	6,74	133,57	131,80	131,80	135,35	3M	75
30/04/2025	0,05%	0,06	126,83	127,00	126,41	127,00	886	3
29/04/2025	-0,17%	-0,22	126,77	126,24	126,24	126,77	16K	3
28/04/2025	-1,00%	-1,28	126,99	126,81	126,81	126,99	38K	2
25/04/2025	-3,45%	-4,58	128,27	132,85	128,27	132,85	9K	4
24/04/2025	10,78%	12,93	132,85	132,59	132,59	132,85	1K	2
23/04/2025	1,31%	1,55	119,92	120,51	119,92	120,82	163K	4
22/04/2025	-3,47%	-4,25	118,37	117,11	117,02	118,37	28K	4
17/04/2025	0,92%	1,12	122,62	123,24	122,62	123,48	3K	10
16/04/2025	-3,56%	-4,49	121,50	123,47	121,50	123,47	1K	2
15/04/2025	0,57%	0,71	125,99	125,99	125,99	125,99	11K	1
14/04/2025	3,17%	3,85	125,28	125,76	123,36	125,76	7K	5
11/04/2025	-1,17%	-1,44	121,43	121,28	121,28	121,43	91K	2
10/04/2025	-4,42%	-5,68	122,87	121,89	120,69	122,87	67K	8
09/04/2025	11,18%	12,93	128,55	126,85	126,85	128,55	19K	3
08/04/2025	-2,87%	-3,42	115,62	123,70	115,62	123,70	234K	23
07/04/2025	0,77%	0,91	119,04	117,44	117,44	119,04	159K	2
04/04/2025	0,31%	0,37	118,13	117,59	117,59	118,14	114K	5
03/04/2025	-9,91%	-12,96	117,76	124,00	117,76	124,00	204K	15
02/04/2025	2,16%	2,76	130,72	127,97	127,74	130,72	20K	11
01/04/2025	0,09%	0,12	127,96	125,55	125,44	127,96	329K	195
31/03/2025	-0,88%	-1,14	127,84	124,00	124,00	127,84	6K	2
28/03/2025	-3,30%	-4,40	128,98	133,38	128,25	133,38	7K	38
27/03/2025	1,27%	1,67	133,38	130,39	130,39	133,50	6K	11
26/03/2025	-0,54%	-0,72	131,71	130,80	130,76	131,71	32K	19
25/03/2025	0,14%	0,19	132,43	132,44	132,43	132,52	3K	10
24/03/2025	2,57%	3,31	132,24	132,32	132,24	132,88	146K	8
21/03/2025	0,49%	0,63	128,93	125,78	125,78	128,93	19K	2
20/03/2025	1,61%	2,03	128,30	128,30	128,30	128,30	13K	1
19/03/2025	2,09%	2,58	126,27	125,01	125,01	126,97	11K	13
18/03/2025	-2,21%	-2,80	123,69	123,29	123,23	123,69	17K	4
17/03/2025	-0,12%	-0,15	126,49	126,64	126,49	126,64	10K	2
14/03/2025	3,21%	3,94	126,64	125,15	125,13	127,89	69K	166
13/03/2025	-3,11%	-3,94	122,70	124,15	122,70	124,15	17K	13
12/03/2025	2,01%	2,49	126,64	125,70	125,70	126,64	8K	3
11/03/2025	-4,79%	-6,25	124,15	124,66	124,15	126,39	34K	22
07/03/2025	0,96%	1,24	130,40	127,88	127,88	130,40	20K	16
06/03/2025	0,91%	1,16	129,16	127,67	126,56	130,32	80K	487
05/03/2025	-5,04%	-6,80	128,00	132,00	126,68	132,00	13K	20
28/02/2025	0,97%	1,30	134,80	132,01	132,01	134,80	27K	4
27/02/2025	0,04%	0,06	133,50	134,90	133,50	134,90	24K	8
26/02/2025	0,66%	0,88	133,44	133,09	133,09	133,46	17K	17
25/02/2025	1,28%	1,68	132,56	130,18	129,46	132,56	7K	10
24/02/2025	-3,09%	-4,18	130,88	130,61	130,61	130,88	8K	2
21/02/2025	-4,99%	-7,09	135,06	138,69	134,42	138,69	29K	9
20/02/2025	-1,56%	-2,25	142,15	143,70	141,40	143,70	12K	24
19/02/2025	-2,15%	-3,18	144,40	145,80	143,90	145,80	10K	4
18/02/2025	-2,48%	-3,76	147,58	146,57	146,57	147,90	9K	9
14/02/2025	0,25%	0,38	151,34	150,00	150,00	151,34	41K	18
13/02/2025	0,04%	0,06	150,96	152,06	150,96	152,06	5K	2
12/02/2025	-3,08%	-4,80	150,90	156,96	150,56	156,96	16K	3
11/02/2025	0,76%	1,17	155,70	155,70	155,70	155,70	52K	6
10/02/2025	0,93%	1,43	154,53	135,03	135,03	154,53	6K	3
07/02/2025	-0,09%	-0,14	153,10	153,35	152,38	154,32	107K	46
06/02/2025	0,96%	1,45	153,24	155,85	153,24	155,85	64K	7
05/02/2025	-2,09%	-3,24	151,79	153,30	151,52	153,30	261K	20
04/02/2025	0,51%	0,79	155,03	155,23	155,03	155,23	450K	3
03/02/2025	-1,81%	-2,84	154,24	156,09	153,90	179,97	200K	77
31/01/2025	-3,07%	-4,98	157,08	159,52	157,08	160,05	105K	6
30/01/2025	2,57%	4,06	162,06	159,66	158,47	162,84	18K	20
29/01/2025	-1,56%	-2,51	158,00	158,51	158,00	158,51	20K	2
28/01/2025	-1,65%	-2,69	160,51	163,22	160,00	163,22	54K	3
27/01/2025	-	-	163,20	162,72	162,49	163,65	45K	10

Date,Open,High,Low,Close,Volume
14-Aug-25,176.40,178.89,176.40,178.37,2669
13-Aug-25,177.76,178.65,176.30,177.97,167135
12-Aug-25,171.95,178.00,170.00,178.00,53939
11-Aug-25,166.38,170.00,165.58,167.96,14189
08-Aug-25,166.32,167.51,164.75,166.28,176687
07-Aug-25,169.20,169.20,165.75,165.92,91105
06-Aug-25,170.50,170.50,166.87,169.14,24369
05-Aug-25,170.68,173.23,167.96,170.50,113846
04-Aug-25,169.69,171.11,169.69,171.11,3414
01-Aug-25,177.12,177.12,166.14,169.69,321839
31-Jul-25,176.76,177.96,173.75,177.12,9169
30-Jul-25,177.12,177.80,174.65,174.65,15634
29-Jul-25,180.55,180.72,174.67,174.67,46609
28-Jul-25,178.74,180.54,178.35,178.64,26534
25-Jul-25,171.19,176.80,170.00,176.29,289071
24-Jul-25,168.18,172.21,167.90,171.52,19266
23-Jul-25,158.24,160.32,157.92,158.88,91655
22-Jul-25,155.82,158.25,155.10,157.80,96145
21-Jul-25,161.30,161.84,154.13,154.13,442579
18-Jul-25,161.92,161.92,159.68,161.39,21233
17-Jul-25,163.52,163.52,160.97,160.97,8902
16-Jul-25,159.52,165.16,155.04,165.16,38330
15-Jul-25,160.80,162.12,158.24,158.24,27621
14-Jul-25,160.80,161.85,159.47,161.85,89945
11-Jul-25,161.12,162.72,160.65,160.80,23057
10-Jul-25,159.93,163.50,159.26,161.66,54706
09-Jul-25,153.60,158.55,153.60,158.55,29590
08-Jul-25,153.75,156.13,153.75,153.91,11170
07-Jul-25,153.62,154.64,151.52,152.85,100169
03-Jul-25,153.20,154.49,149.88,149.88,284645
02-Jul-25,151.07,154.50,151.07,154.50,7013
01-Jul-25,145.56,152.02,144.92,150.74,313765
27-Jun-25,147.80,148.46,147.00,147.75,6504
26-Jun-25,144.40,145.70,143.85,144.98,53687
25-Jun-25,146.45,146.95,145.45,145.63,88824
24-Jun-25,142.93,146.48,141.09,146.48,16323
23-Jun-25,139.61,140.27,136.64,139.52,44245
20-Jun-25,141.36,141.36,137.90,139.53,38174
18-Jun-25,137.19,139.36,137.19,138.45,18564
17-Jun-25,136.00,138.78,135.83,136.22,12357
16-Jun-25,139.86,139.86,134.22,134.22,11742
13-Jun-25,138.90,139.13,136.54,136.54,4963
12-Jun-25,140.00,142.40,138.93,142.06,12389
11-Jun-25,142.18,143.40,141.32,141.90,1059106
10-Jun-25,141.26,142.15,140.42,141.50,8476
09-Jun-25,141.26,142.58,140.52,140.52,15606
06-Jun-25,141.70,142.65,139.95,139.95,15678
05-Jun-25,142.50,142.50,138.38,139.82,15252
04-Jun-25,141.50,142.03,140.11,141.64,659768
03-Jun-25,142.28,142.60,140.87,141.03,17509
02-Jun-25,144.20,144.20,138.64,140.42,3391632
30-May-25,145.22,145.22,145.22,145.22,12198
29-May-25,145.08,145.08,143.34,144.11,57418
28-May-25,145.30,145.90,143.00,143.00,13611
27-May-25,144.89,144.89,144.89,144.89,7679
26-May-25,140.34,140.34,139.14,139.14,27936
23-May-25,142.42,142.49,142.42,142.49,17239
22-May-25,141.82,141.82,141.82,141.82,8083
21-May-25,141.35,141.35,141.35,141.35,3392
20-May-25,145.35,145.51,144.19,144.19,15155
19-May-25,145.98,146.30,145.11,146.30,38040
16-May-25,146.36,146.36,146.32,146.33,12584
15-May-25,141.77,145.77,141.77,145.77,5826
14-May-25,142.24,142.24,142.24,142.24,3698
13-May-25,146.09,146.09,145.95,145.95,1460
12-May-25,136.50,144.28,136.50,144.28,1397
09-May-25,135.71,135.71,135.71,135.71,1492
08-May-25,134.78,136.29,134.78,136.29,4767
07-May-25,134.34,134.80,134.34,134.80,269
06-May-25,132.43,133.09,132.43,133.09,41952
05-May-25,133.70,134.32,133.70,134.32,29549
02-May-25,131.80,135.35,131.80,133.57,2982855
30-Apr-25,127.00,127.00,126.41,126.83,886
29-Apr-25,126.24,126.77,126.24,126.77,15670
28-Apr-25,126.81,126.99,126.81,126.99,38477
25-Apr-25,132.85,132.85,128.27,128.27,8874
24-Apr-25,132.59,132.85,132.59,132.85,1461
23-Apr-25,120.51,120.82,119.92,119.92,163012
22-Apr-25,117.11,118.37,117.02,118.37,27793
17-Apr-25,123.24,123.48,122.62,122.62,2584
16-Apr-25,123.47,123.47,121.50,121.50,1338
15-Apr-25,125.99,125.99,125.99,125.99,11213
14-Apr-25,125.76,125.76,123.36,125.28,6507
11-Apr-25,121.28,121.43,121.28,121.43,90698
10-Apr-25,121.89,122.87,120.69,122.87,67019
09-Apr-25,126.85,128.55,126.85,128.55,18765
08-Apr-25,123.70,123.70,115.62,115.62,234238
07-Apr-25,117.44,119.04,117.44,119.04,158931
04-Apr-25,117.59,118.14,117.59,118.13,113733
03-Apr-25,124.00,124.00,117.76,117.76,203669
02-Apr-25,127.97,130.72,127.74,130.72,20149
01-Apr-25,125.55,127.96,125.44,127.96,328663
31-Mar-25,124.00,127.84,124.00,127.84,6040
28-Mar-25,133.38,133.38,128.25,128.98,7077
27-Mar-25,130.39,133.50,130.39,133.38,5709
26-Mar-25,130.80,131.71,130.76,131.71,31822
25-Mar-25,132.44,132.52,132.43,132.43,3311
24-Mar-25,132.32,132.88,132.24,132.24,146286
21-Mar-25,125.78,128.93,125.78,128.93,19269
20-Mar-25,128.30,128.30,128.30,128.30,13086
19-Mar-25,125.01,126.97,125.01,126.27,11220
18-Mar-25,123.29,123.69,123.23,123.69,16572
17-Mar-25,126.64,126.64,126.49,126.49,9740
14-Mar-25,125.15,127.89,125.13,126.64,68560
13-Mar-25,124.15,124.15,122.70,122.70,17164
12-Mar-25,125.70,126.64,125.70,126.64,8347
11-Mar-25,124.66,126.39,124.15,124.15,34340
07-Mar-25,127.88,130.40,127.88,130.40,20124
06-Mar-25,127.67,130.32,126.56,129.16,80090
05-Mar-25,132.00,132.00,126.68,128.00,12777
28-Feb-25,132.01,134.80,132.01,134.80,27146
27-Feb-25,134.90,134.90,133.50,133.50,23950
26-Feb-25,133.09,133.46,133.09,133.44,17437
25-Feb-25,130.18,132.56,129.46,132.56,6945
24-Feb-25,130.61,130.88,130.61,130.88,7967
21-Feb-25,138.69,138.69,134.42,135.06,29315
20-Feb-25,143.70,143.70,141.40,142.15,11963
19-Feb-25,145.80,145.80,143.90,144.40,9543
18-Feb-25,146.57,147.90,146.57,147.58,9123
14-Feb-25,150.00,151.34,150.00,151.34,40568
13-Feb-25,152.06,152.06,150.96,150.96,4680
12-Feb-25,156.96,156.96,150.56,150.90,15888
11-Feb-25,155.70,155.70,155.70,155.70,52470
10-Feb-25,135.03,154.53,135.03,154.53,6467
07-Feb-25,153.35,154.32,152.38,153.10,107082
06-Feb-25,155.85,155.85,153.24,153.24,64186
05-Feb-25,153.30,153.30,151.52,151.79,261286
04-Feb-25,155.23,155.23,155.03,155.03,449952
03-Feb-25,156.09,179.97,153.90,154.24,199971
31-Jan-25,159.52,160.05,157.08,157.08,104750
30-Jan-25,159.66,162.84,158.47,162.06,17556
29-Jan-25,158.51,158.51,158.00,158.00,20129
28-Jan-25,163.22,163.22,160.00,160.51,54318
27-Jan-25,162.72,163.65,162.49,163.20,45078

*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: U1RI34