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
05/12/2023	-2,95%	-2,55	83,85	84,42	83,61	85,41	22K	58
04/12/2023	-0,83%	-0,72	86,40	87,12	86,40	87,23	36K	4
01/12/2023	4,21%	3,52	87,12	83,12	82,88	87,92	162K	1.804
30/11/2023	0,00%	0,00	83,60	83,84	83,43	84,51	8K	76
29/11/2023	5,13%	4,08	83,60	80,64	80,64	83,60	6K	66
28/11/2023	-1,58%	-1,28	79,52	80,41	79,52	80,72	2K	13
27/11/2023	-0,92%	-0,75	80,80	81,59	80,70	81,59	9K	5
24/11/2023	11,71%	8,55	81,55	80,58	80,48	82,15	8K	17
23/11/2023	-9,71%	-7,85	73,00	73,00	73,00	73,00	3K	3
22/11/2023	-1,02%	-0,83	80,85	82,32	80,85	82,64	3K	17
21/11/2023	-0,10%	-0,08	81,68	81,45	80,72	82,01	69K	110

20/11/2023	-3,64%	-3,09	81,76	80,32	79,60	81,96	17K	46
17/11/2023	3,41%	2,80	84,85	83,21	83,04	84,86	9K	44
16/11/2023	-2,36%	-1,98	82,05	82,78	81,37	82,80	35K	41
14/11/2023	3,59%	2,91	84,03	81,99	81,99	84,63	5K	37
13/11/2023	1,60%	1,28	81,12	79,92	79,52	81,12	17K	52
10/11/2023	3,31%	2,56	79,84	78,16	78,16	79,92	3K	24
09/11/2023	0,94%	0,72	77,28	78,26	77,28	78,26	7K	4
08/11/2023	-0,52%	-0,40	76,56	76,64	76,24	77,43	10K	54
07/11/2023	1,58%	1,20	76,96	75,58	75,12	76,96	25K	31
06/11/2023	-4,30%	-3,40	75,76	76,44	75,76	76,44	4K	20
03/11/2023	9,28%	6,72	79,16	72,39	72,39	80,40	124K	11
01/11/2023	-1,27%	-0,93	72,44	72,31	71,57	73,15	152K	1.326
31/10/2023	-1,44%	-1,07	73,37	72,46	71,99	73,37	3K	29
30/10/2023	4,67%	3,32	74,44	71,12	71,12	74,90	12K	68
27/10/2023	-2,83%	-2,07	71,12	71,19	70,70	71,75	4K	26
26/10/2023	3,22%	2,28	73,19	70,87	70,46	74,21	24K	247
25/10/2023	-1,98%	-1,43	70,91	71,75	70,91	72,31	3K	19
24/10/2023	-1,77%	-1,30	72,34	73,07	71,90	73,08	9K	47
23/10/2023	0,88%	0,64	73,64	73,35	73,08	73,82	3K	17
20/10/2023	-2,61%	-1,96	73,00	73,72	72,87	74,26	8K	86
19/10/2023	-4,68%	-3,68	74,96	77,12	74,96	77,83	15K	49
18/10/2023	-3,53%	-2,88	78,64	79,10	77,04	79,10	26K	52
17/10/2023	3,02%	2,39	81,52	80,40	80,16	81,52	8K	17
16/10/2023	0,61%	0,48	79,13	79,12	78,88	79,16	2K	13
13/10/2023	-3,99%	-3,27	78,65	80,32	78,26	80,32	9K	28
11/10/2023	0,59%	0,48	81,92	81,99	80,52	81,99	4K	42
10/10/2023	1,55%	1,24	81,44	80,64	80,63	82,48	24K	232
09/10/2023	0,63%	0,50	80,20	78,87	78,87	80,20	4K	28
06/10/2023	2,11%	1,65	79,70	77,96	77,96	80,55	7K	23
05/10/2023	0,27%	0,21	78,05	77,31	76,64	78,05	5K	32
04/10/2023	-1,12%	-0,88	77,84	78,08	76,95	78,32	9K	38
03/10/2023	0,20%	0,16	78,72	80,00	78,40	80,00	4K	9
02/10/2023	-1,74%	-1,39	78,56	80,32	78,56	81,20	74K	899
29/09/2023	-1,25%	-1,01	79,95	80,80	79,44	80,80	17K	27
28/09/2023	0,80%	0,64	80,96	82,16	80,96	82,16	3K	8
27/09/2023	2,14%	1,68	80,32	79,68	79,60	80,96	36K	237
26/09/2023	0,50%	0,39	78,64	78,16	78,16	78,80	2K	9
25/09/2023	2,10%	1,61	78,25	77,16	76,49	78,32	14K	68
22/09/2023	-0,83%	-0,64	76,64	77,28	76,16	77,52	11K	134
21/09/2023	-1,83%	-1,44	77,28	76,72	75,77	77,52	20K	23
20/09/2023	0,29%	0,23	78,72	78,56	78,56	80,15	8K	88
19/09/2023	-0,29%	-0,23	78,49	78,95	78,22	79,20	4K	32
18/09/2023	-0,25%	-0,20	78,72	78,96	78,72	79,44	8K	36
15/09/2023	0,05%	0,04	78,92	78,88	78,02	78,92	4K	21
14/09/2023	1,06%	0,83	78,88	79,67	77,61	79,76	7K	80
13/09/2023	-3,31%	-2,67	78,05	78,90	78,05	79,68	3K	16
12/09/2023	0,00%	0,00	80,72	82,31	80,72	82,32	27K	315
11/09/2023	-2,13%	-1,76	80,72	82,49	80,49	82,49	6K	28
08/09/2023	-2,61%	-2,21	82,48	84,69	82,36	84,69	5K	49
06/09/2023	0,95%	0,80	84,69	85,51	83,28	85,52	6K	35
05/09/2023	-4,04%	-3,53	83,89	87,42	83,89	87,42	28K	208
04/09/2023	-0,11%	-0,10	87,42	87,13	87,13	88,00	16K	16
01/09/2023	4,20%	3,53	87,52	85,68	85,68	87,60	1M	1.079
31/08/2023	0,85%	0,71	83,99	83,97	83,97	83,99	7K	2
30/08/2023	0,87%	0,72	83,28	83,28	83,28	83,28	57K	1
29/08/2023	3,98%	3,16	82,56	82,56	82,56	82,56	743	1
28/08/2023	1,17%	0,92	79,40	79,30	79,17	79,40	871	7
25/08/2023	0,72%	0,56	78,48	77,92	77,92	78,48	1K	3
24/08/2023	0,10%	0,08	77,92	77,92	77,92	77,92	701	1
23/08/2023	-0,42%	-0,33	77,84	77,84	77,84	77,84	3K	1
22/08/2023	-3,06%	-2,47	78,17	78,17	78,17	78,17	3K	1
21/08/2023	0,70%	0,56	80,64	80,08	80,08	80,64	642	4
18/08/2023	-0,69%	-0,56	80,08	80,08	80,08	80,08	2K	1
17/08/2023	-3,24%	-2,70	80,64	80,67	80,46	80,67	725	8
16/08/2023	-3,34%	-2,88	83,34	86,22	83,34	86,22	669	2
15/08/2023	0,10%	0,09	86,22	86,31	86,22	86,31	2K	2
14/08/2023	1,09%	0,93	86,13	85,60	85,60	86,13	12K	2
11/08/2023	1,88%	1,57	85,20	85,20	85,20	85,20	12K	1
10/08/2023	-0,63%	-0,53	83,63	83,70	83,63	83,76	1K	4
09/08/2023	0,60%	0,50	84,16	84,64	84,16	84,64	760	4
08/08/2023	-2,24%	-1,92	83,66	85,41	82,32	85,41	3K	4
07/08/2023	5,92%	4,78	85,58	85,58	85,58	85,58	27K	1
04/08/2023	-0,10%	-0,08	80,80	81,48	80,80	81,48	2K	3
03/08/2023	0,07%	0,06	80,88	80,88	80,88	80,88	5K	1
02/08/2023	-0,27%	-0,22	80,82	80,82	80,82	80,82	5K	1
01/08/2023	3,79%	2,96	81,04	80,48	80,48	81,04	4K	2
31/07/2023	3,86%	2,90	78,08	78,16	78,08	78,16	3K	36
28/07/2023	1,05%	0,78	75,18	75,08	75,01	75,32	676	9
27/07/2023	-0,64%	-0,48	74,40	74,64	74,26	74,64	3K	35
26/07/2023	-1,58%	-1,20	74,88	75,28	74,88	75,28	2K	22
25/07/2023	0,42%	0,32	76,08	76,23	76,00	76,23	1K	17
24/07/2023	-1,97%	-1,52	75,76	75,85	75,60	75,91	2K	28
21/07/2023	-1,33%	-1,04	77,28	77,36	77,20	77,36	2K	21
20/07/2023	-0,41%	-0,32	78,32	78,32	78,32	78,32	3K	1
19/07/2023	-1,01%	-0,80	78,64	78,64	78,64	78,64	47K	1
18/07/2023	2,16%	1,68	79,44	79,60	79,44	79,60	238	2
17/07/2023	2,21%	1,68	77,76	76,72	76,72	77,88	3K	4
14/07/2023	-4,04%	-3,20	76,08	76,00	76,00	76,08	380	2
13/07/2023	-1,10%	-0,88	79,28	80,24	79,02	80,24	4K	13
12/07/2023	1,83%	1,44	80,16	80,16	80,16	80,16	1K	1
11/07/2023	2,39%	1,84	78,72	78,92	78,72	78,92	629	2
10/07/2023	1,51%	1,14	76,88	76,88	76,88	76,88	4K	1
07/07/2023	1,04%	0,78	75,74	75,74	75,74	75,74	4K	1
06/07/2023	-1,68%	-1,28	74,96	75,04	74,96	75,14	5K	14
05/07/2023	-0,64%	-0,49	76,24	76,24	76,24	76,24	3K	1
30/06/2023	1,49%	1,13	76,73	76,55	76,54	76,76	3K	38
29/06/2023	1,79%	1,33	75,60	75,85	75,05	75,85	4K	6
28/06/2023	2,61%	1,89	74,27	74,20	73,99	74,27	2K	15
27/06/2023	2,12%	1,50	72,38	72,38	72,38	72,38	9K	1
26/06/2023	2,89%	1,99	70,88	70,88	70,88	70,88	5K	1
23/06/2023	0,32%	0,22	68,89	68,89	68,89	68,89	3K	1
22/06/2023	-3,15%	-2,23	68,67	68,95	68,67	68,95	192K	4
21/06/2023	2,00%	1,39	70,90	70,87	70,87	70,90	2K	2
20/06/2023	-0,44%	-0,31	69,51	68,87	68,87	69,51	5K	2
16/06/2023	-0,75%	-0,53	69,82	69,90	69,74	70,00	8K	22
15/06/2023	-0,50%	-0,35	70,35	70,63	70,35	70,63	2K	21
14/06/2023	-1,46%	-1,05	70,70	70,00	70,00	70,70	5K	3
13/06/2023	5,90%	4,00	71,75	71,75	71,75	71,75	34K	1
12/06/2023	-0,22%	-0,15	67,75	68,39	67,68	68,39	7K	12
09/06/2023	-0,10%	-0,07	67,90	68,11	67,06	68,11	135K	10
07/06/2023	4,23%	2,76	67,97	65,21	65,21	67,97	116K	6
06/06/2023	3,21%	2,03	65,21	64,90	64,90	65,21	3K	4
05/06/2023	-1,28%	-0,82	63,18	64,10	63,00	64,10	87K	4
02/06/2023	4,73%	2,89	64,00	63,87	63,87	64,06	3K	13
01/06/2023	0,54%	0,33	61,11	61,14	61,11	61,26	4K	3
31/05/2023	-3,06%	-1,92	60,78	60,78	60,78	60,78	3K	1
30/05/2023	2,96%	1,80	62,70	62,70	62,70	62,70	47K	1
25/05/2023	0,03%	0,02	60,90	60,90	60,90	60,90	28K	1
22/05/2023	-4,16%	-2,64	60,88	63,51	60,88	63,51	124	2
02/05/2023	-0,45%	-0,29	63,52	63,52	63,52	63,52	63	1
28/04/2023	-7,19%	-4,94	63,81	63,81	63,81	63,81	5K	2
24/04/2023	1,25%	0,85	68,75	68,75	68,75	68,75	6K	1
20/04/2023	-	-	67,90	67,90	67,90	67,90	5K	1

Date,Open,High,Low,Close,Volume
05-Dec-23,84.42,85.41,83.61,83.85,21952
04-Dec-23,87.12,87.23,86.40,86.40,36463
01-Dec-23,83.12,87.92,82.88,87.12,162424
30-Nov-23,83.84,84.51,83.43,83.60,7717
29-Nov-23,80.64,83.60,80.64,83.60,6360
28-Nov-23,80.41,80.72,79.52,79.52,1755
27-Nov-23,81.59,81.59,80.70,80.80,8882
24-Nov-23,80.58,82.15,80.48,81.55,8276
23-Nov-23,73.00,73.00,73.00,73.00,2555
22-Nov-23,82.32,82.64,80.85,80.85,3021
21-Nov-23,81.45,82.01,80.72,81.68,69002
20-Nov-23,80.32,81.96,79.60,81.76,16831
17-Nov-23,83.21,84.86,83.04,84.85,9460
16-Nov-23,82.78,82.80,81.37,82.05,34620
14-Nov-23,81.99,84.63,81.99,84.03,4868
13-Nov-23,79.92,81.12,79.52,81.12,17073
10-Nov-23,78.16,79.92,78.16,79.84,2850
09-Nov-23,78.26,78.26,77.28,77.28,7105
08-Nov-23,76.64,77.43,76.24,76.56,10038
07-Nov-23,75.58,76.96,75.12,76.96,25091
06-Nov-23,76.44,76.44,75.76,75.76,4192
03-Nov-23,72.39,80.40,72.39,79.16,123901
01-Nov-23,72.31,73.15,71.57,72.44,151612
31-Oct-23,72.46,73.37,71.99,73.37,2696
30-Oct-23,71.12,74.90,71.12,74.44,12055
27-Oct-23,71.19,71.75,70.70,71.12,3912
26-Oct-23,70.87,74.21,70.46,73.19,23988
25-Oct-23,71.75,72.31,70.91,70.91,3347
24-Oct-23,73.07,73.08,71.90,72.34,9115
23-Oct-23,73.35,73.82,73.08,73.64,2868
20-Oct-23,73.72,74.26,72.87,73.00,7656
19-Oct-23,77.12,77.83,74.96,74.96,14994
18-Oct-23,79.10,79.10,77.04,78.64,25631
17-Oct-23,80.40,81.52,80.16,81.52,7502
16-Oct-23,79.12,79.16,78.88,79.13,2452
13-Oct-23,80.32,80.32,78.26,78.65,8520
11-Oct-23,81.99,81.99,80.52,81.92,3820
10-Oct-23,80.64,82.48,80.63,81.44,23769
09-Oct-23,78.87,80.20,78.87,80.20,4399
06-Oct-23,77.96,80.55,77.96,79.70,6609
05-Oct-23,77.31,78.05,76.64,78.05,4733
04-Oct-23,78.08,78.32,76.95,77.84,8934
03-Oct-23,80.00,80.00,78.40,78.72,3532
02-Oct-23,80.32,81.20,78.56,78.56,73833
29-Sep-23,80.80,80.80,79.44,79.95,17192
28-Sep-23,82.16,82.16,80.96,80.96,2937
27-Sep-23,79.68,80.96,79.60,80.32,35861
26-Sep-23,78.16,78.80,78.16,78.64,2201
25-Sep-23,77.16,78.32,76.49,78.25,14090
22-Sep-23,77.28,77.52,76.16,76.64,10884
21-Sep-23,76.72,77.52,75.77,77.28,19602
20-Sep-23,78.56,80.15,78.56,78.72,8155
19-Sep-23,78.95,79.20,78.22,78.49,3855
18-Sep-23,78.96,79.44,78.72,78.72,8215
15-Sep-23,78.88,78.92,78.02,78.92,3930
14-Sep-23,79.67,79.76,77.61,78.88,7152
13-Sep-23,78.90,79.68,78.05,78.05,3295
12-Sep-23,82.31,82.32,80.72,80.72,26822
11-Sep-23,82.49,82.49,80.49,80.72,5688
08-Sep-23,84.69,84.69,82.36,82.48,5130
06-Sep-23,85.51,85.52,83.28,84.69,5577
05-Sep-23,87.42,87.42,83.89,83.89,27762
04-Sep-23,87.13,88.00,87.13,87.42,16439
01-Sep-23,85.68,87.60,85.68,87.52,1362245
31-Aug-23,83.97,83.99,83.97,83.99,6633
30-Aug-23,83.28,83.28,83.28,83.28,56630
29-Aug-23,82.56,82.56,82.56,82.56,743
28-Aug-23,79.30,79.40,79.17,79.40,871
25-Aug-23,77.92,78.48,77.92,78.48,1404
24-Aug-23,77.92,77.92,77.92,77.92,701
23-Aug-23,77.84,77.84,77.84,77.84,2724
22-Aug-23,78.17,78.17,78.17,78.17,2657
21-Aug-23,80.08,80.64,80.08,80.64,642
18-Aug-23,80.08,80.08,80.08,80.08,1761
17-Aug-23,80.67,80.67,80.46,80.64,725
16-Aug-23,86.22,86.22,83.34,83.34,669
15-Aug-23,86.31,86.31,86.22,86.22,2069
14-Aug-23,85.60,86.13,85.60,86.13,12400
11-Aug-23,85.20,85.20,85.20,85.20,12268
10-Aug-23,83.70,83.76,83.63,83.63,1339
09-Aug-23,84.64,84.64,84.16,84.16,760
08-Aug-23,85.41,85.41,82.32,83.66,2511
07-Aug-23,85.58,85.58,85.58,85.58,26615
04-Aug-23,81.48,81.48,80.80,80.80,2357
03-Aug-23,80.88,80.88,80.88,80.88,5418
02-Aug-23,80.82,80.82,80.82,80.82,4849
01-Aug-23,80.48,81.04,80.48,81.04,3646
31-Jul-23,78.16,78.16,78.08,78.08,2890
28-Jul-23,75.08,75.32,75.01,75.18,676
27-Jul-23,74.64,74.64,74.26,74.40,2682
26-Jul-23,75.28,75.28,74.88,74.88,1653
25-Jul-23,76.23,76.23,76.00,76.08,1293
24-Jul-23,75.85,75.91,75.60,75.76,2122
21-Jul-23,77.36,77.36,77.20,77.28,1622
20-Jul-23,78.32,78.32,78.32,78.32,2662
19-Jul-23,78.64,78.64,78.64,78.64,47026
18-Jul-23,79.60,79.60,79.44,79.44,238
17-Jul-23,76.72,77.88,76.72,77.76,3381
14-Jul-23,76.00,76.08,76.00,76.08,380
13-Jul-23,80.24,80.24,79.02,79.28,4237
12-Jul-23,80.16,80.16,80.16,80.16,1442
11-Jul-23,78.92,78.92,78.72,78.72,629
10-Jul-23,76.88,76.88,76.88,76.88,4074
07-Jul-23,75.74,75.74,75.74,75.74,3787
06-Jul-23,75.04,75.14,74.96,74.96,4874
05-Jul-23,76.24,76.24,76.24,76.24,2973
30-Jun-23,76.55,76.76,76.54,76.73,3065
29-Jun-23,75.85,75.85,75.05,75.60,4219
28-Jun-23,74.20,74.27,73.99,74.27,1704
27-Jun-23,72.38,72.38,72.38,72.38,9481
26-Jun-23,70.88,70.88,70.88,70.88,4536
23-Jun-23,68.89,68.89,68.89,68.89,2548
22-Jun-23,68.95,68.95,68.67,68.67,192196
21-Jun-23,70.87,70.90,70.87,70.90,1701
20-Jun-23,68.87,69.51,68.87,69.51,5350
16-Jun-23,69.90,70.00,69.74,69.82,7619
15-Jun-23,70.63,70.63,70.35,70.35,2043
14-Jun-23,70.00,70.70,70.00,70.70,5159
13-Jun-23,71.75,71.75,71.75,71.75,33507
12-Jun-23,68.39,68.39,67.68,67.75,6572
09-Jun-23,68.11,68.11,67.06,67.90,134785
07-Jun-23,65.21,67.97,65.21,67.97,116216
06-Jun-23,64.90,65.21,64.90,65.21,2795
05-Jun-23,64.10,64.10,63.00,63.18,86932
02-Jun-23,63.87,64.06,63.87,64.00,2748
01-Jun-23,61.14,61.26,61.11,61.11,3736
31-May-23,60.78,60.78,60.78,60.78,2735
30-May-23,62.70,62.70,62.70,62.70,46836
25-May-23,60.90,60.90,60.90,60.90,28014
22-May-23,63.51,63.51,60.88,60.88,124
02-May-23,63.52,63.52,63.52,63.52,63
28-Apr-23,63.81,63.81,63.81,63.81,5104
24-Apr-23,68.75,68.75,68.75,68.75,5500
20-Apr-23,67.90,67.90,67.90,67.90,5432

*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