Cotação atual, histórico e gráfico do papel: U2NF34

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 U2NF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/04/2025	0,16%	0,06	36,50	36,50	36,50	36,50	3K	1
25/04/2025	2,76%	0,98	36,44	36,44	36,44	36,44	4K	2
24/04/2025	-1,50%	-0,54	35,46	36,44	35,46	36,44	8K	3
23/04/2025	-1,91%	-0,70	36,00	36,90	36,00	36,90	10K	2
22/04/2025	4,86%	1,70	36,70	37,31	36,70	37,31	7K	2
17/04/2025	1,83%	0,63	35,00	35,50	35,00	35,50	10K	4
16/04/2025	-0,38%	-0,13	34,37	35,00	34,37	35,00	20K	3

15/04/2025	-1,43%	-0,50	34,50	35,44	34,50	35,44	20K	3
14/04/2025	0,57%	0,20	35,00	35,70	35,00	35,70	20K	5
11/04/2025	0,87%	0,30	34,80	35,05	34,80	35,05	15K	6
10/04/2025	-1,26%	-0,44	34,50	35,86	34,50	35,86	19K	3
09/04/2025	1,66%	0,57	34,94	34,94	34,94	34,94	19K	3
08/04/2025	-0,81%	-0,28	34,37	36,56	34,37	36,56	16K	5
07/04/2025	1,02%	0,35	34,65	35,32	34,65	35,32	13K	2
04/04/2025	-6,54%	-2,40	34,30	35,13	34,30	35,13	11K	2
03/04/2025	-5,90%	-2,30	36,70	37,46	36,70	37,46	15K	6
02/04/2025	0,00%	0,00	39,00	39,62	39,00	39,71	8K	3
01/04/2025	4,00%	1,50	39,00	39,00	39,00	39,00	3K	2
31/03/2025	1,90%	0,70	37,50	38,10	37,50	38,10	15K	3
28/03/2025	-3,92%	-1,50	36,80	37,52	36,80	37,52	15K	3
27/03/2025	0,00%	0,00	38,30	38,96	38,30	38,96	7K	3
26/03/2025	-1,77%	-0,69	38,30	39,12	38,30	39,12	7K	4
25/03/2025	1,38%	0,53	38,99	38,99	38,99	38,99	389	1
24/03/2025	6,24%	2,26	38,46	38,46	38,46	38,46	3K	2
21/03/2025	0,56%	0,20	36,20	36,84	36,20	36,84	22K	2
20/03/2025	-0,55%	-0,20	36,00	37,15	36,00	37,15	13K	2
19/03/2025	1,97%	0,70	36,20	36,93	36,20	36,93	7K	2
18/03/2025	-4,57%	-1,70	35,50	36,34	35,50	36,40	28K	7
17/03/2025	0,54%	0,20	37,20	38,10	37,20	38,10	17K	5
14/03/2025	-1,60%	-0,60	37,00	38,00	37,00	38,00	12K	3
13/03/2025	0,00%	0,00	37,60	37,35	37,30	37,60	14K	3
12/03/2025	5,47%	1,95	37,60	36,32	36,32	38,46	14K	3
11/03/2025	-9,93%	-3,93	35,65	35,65	35,65	35,65	2K	2
07/03/2025	-3,63%	-1,49	39,58	39,58	39,58	39,58	8K	3
06/03/2025	1,41%	0,57	41,07	41,07	41,07	41,07	3K	1
05/03/2025	-13,55%	-6,35	40,50	40,33	40,33	40,50	3K	3
28/02/2025	1,08%	0,50	46,85	46,85	46,85	46,85	17K	1
27/02/2025	-3,44%	-1,65	46,35	46,30	46,30	46,35	8K	3
26/02/2025	2,17%	1,02	48,00	48,00	48,00	48,00	20K	7
25/02/2025	2,46%	1,13	46,98	46,82	46,82	46,98	19K	2
24/02/2025	2,80%	1,25	45,85	45,85	45,85	45,85	8K	1
21/02/2025	2,04%	0,89	44,60	44,60	44,60	44,60	5K	2
20/02/2025	-6,00%	-2,79	43,71	44,14	43,71	44,14	12K	3
19/02/2025	-1,77%	-0,84	46,50	46,50	46,50	46,50	5K	2
18/02/2025	-2,55%	-1,24	47,34	47,34	47,34	47,34	12K	3
14/02/2025	1,04%	0,50	48,58	48,08	48,08	48,58	4K	3
13/02/2025	8,24%	3,66	48,08	48,03	48,03	48,08	10K	2
12/02/2025	2,82%	1,22	44,42	44,42	44,42	44,42	3K	1
11/02/2025	0,00%	0,00	43,20	44,25	43,20	44,25	15K	3
10/02/2025	-0,99%	-0,43	43,20	43,20	43,20	43,20	9K	2
07/02/2025	-2,83%	-1,27	43,63	43,63	43,63	43,63	2K	1
06/02/2025	5,15%	2,20	44,90	44,90	44,90	44,90	6K	2
05/02/2025	0,71%	0,30	42,70	43,43	42,70	43,43	5K	2
04/02/2025	1,44%	0,60	42,40	43,19	42,40	43,19	13K	4
03/02/2025	-2,50%	-1,07	41,80	43,21	41,80	43,21	12K	3
31/01/2025	-1,22%	-0,53	42,87	43,60	42,87	43,60	9K	2
30/01/2025	2,12%	0,90	43,40	44,00	43,40	44,00	11K	4
29/01/2025	-4,32%	-1,92	42,50	43,54	42,50	43,54	13K	2
28/01/2025	5,76%	2,42	44,42	44,42	44,42	44,42	2K	1
27/01/2025	3,96%	1,60	42,00	43,46	42,00	43,46	7K	4
24/01/2025	2,80%	1,10	40,40	40,77	40,40	40,77	11K	2
23/01/2025	-1,33%	-0,53	39,30	40,00	39,30	40,00	16K	4
22/01/2025	-3,42%	-1,41	39,83	41,27	39,83	41,27	13K	4
21/01/2025	-0,39%	-0,16	41,24	42,92	41,10	42,92	18K	4
17/01/2025	0,24%	0,10	41,40	42,28	41,40	42,28	12K	4
16/01/2025	-0,48%	-0,20	41,30	42,05	41,30	42,05	13K	7
15/01/2025	-1,50%	-0,63	41,50	42,30	41,50	42,30	5K	2
14/01/2025	2,76%	1,13	42,13	42,13	42,13	42,13	3K	1
13/01/2025	0,00%	0,00	41,00	41,70	41,00	41,70	5K	2
10/01/2025	-2,03%	-0,85	41,00	42,18	41,00	42,18	18K	2
08/01/2025	-1,97%	-0,84	41,85	42,76	41,85	42,76	15K	3
07/01/2025	1,64%	0,69	42,69	42,69	42,69	42,69	6K	2
06/01/2025	0,50%	0,21	42,00	42,00	42,00	42,00	6K	2
03/01/2025	-1,32%	-0,56	41,79	41,79	41,79	41,79	5K	2
02/01/2025	1,97%	0,82	42,35	42,35	42,35	42,35	2K	1
30/12/2024	0,80%	0,33	41,53	41,58	41,53	41,58	8K	3
27/12/2024	-0,27%	-0,11	41,20	41,26	41,20	41,26	9K	2
26/12/2024	2,63%	1,06	41,31	41,31	41,31	41,31	4K	1
23/12/2024	0,62%	0,25	40,25	40,25	40,25	40,25	24K	5
20/12/2024	-1,23%	-0,50	40,00	40,00	40,00	40,00	31K	1
19/12/2024	-3,78%	-1,59	40,50	40,47	40,47	40,50	23K	3
18/12/2024	-2,12%	-0,91	42,09	43,14	42,09	43,14	33K	3
17/12/2024	1,42%	0,60	43,00	43,00	43,00	43,00	26K	9
16/12/2024	-1,17%	-0,50	42,40	42,40	42,40	42,40	22K	4
13/12/2024	-0,23%	-0,10	42,90	42,90	42,90	42,90	18K	1
12/12/2024	-2,47%	-1,09	43,00	43,00	43,00	43,00	25K	5
11/12/2024	-3,06%	-1,39	44,09	44,09	44,09	44,09	24K	1
10/12/2024	24,26%	8,88	45,48	45,70	45,48	45,70	11K	10
09/12/2024	0,97%	0,35	36,60	36,64	36,60	36,64	25K	2
06/12/2024	-1,04%	-0,38	36,25	36,25	36,25	36,25	16K	6
05/12/2024	-2,81%	-1,06	36,63	36,79	36,63	36,79	25K	2
04/12/2024	-1,08%	-0,41	37,69	37,79	37,69	37,79	11K	3
03/12/2024	1,36%	0,51	38,10	38,13	38,10	38,13	19K	20
02/12/2024	0,56%	0,21	37,59	37,66	37,59	37,66	10K	2
29/11/2024	2,69%	0,98	37,38	37,38	37,38	37,38	6K	2
28/11/2024	-0,82%	-0,30	36,40	36,40	36,40	36,40	109	1
27/11/2024	2,83%	1,01	36,70	36,70	36,70	36,70	17K	1
26/11/2024	2,79%	0,97	35,69	35,69	35,69	35,69	12K	1
25/11/2024	2,27%	0,77	34,72	35,56	34,72	35,56	5K	5
22/11/2024	-2,81%	-0,98	33,95	33,95	33,95	33,95	3K	1
21/11/2024	12,35%	3,84	34,93	33,85	33,85	34,93	711	2
19/11/2024	-5,21%	-1,71	31,09	31,12	31,09	31,12	13K	2
18/11/2024	8,54%	2,58	32,80	32,80	32,80	32,80	3K	2
14/11/2024	-1,66%	-0,51	30,22	30,46	30,22	30,46	15K	2
13/11/2024	2,43%	0,73	30,73	30,84	30,73	30,84	28K	3
12/11/2024	-1,64%	-0,50	30,00	30,08	30,00	30,08	31K	2
11/11/2024	-1,61%	-0,50	30,50	30,53	30,50	30,53	31K	7
08/11/2024	1,04%	0,32	31,00	31,00	31,00	31,00	22K	1
07/11/2024	-1,48%	-0,46	30,68	30,68	30,68	30,68	21K	3
06/11/2024	5,95%	1,75	31,14	31,17	31,14	31,17	21K	2
05/11/2024	3,49%	0,99	29,39	29,33	29,33	29,39	19K	8
04/11/2024	-2,51%	-0,73	28,40	28,75	28,40	28,75	18K	3
01/11/2024	-2,51%	-0,75	29,13	29,15	29,13	29,15	11K	3
31/10/2024	0,44%	0,13	29,88	29,88	29,88	29,88	2K	1
30/10/2024	-0,34%	-0,10	29,75	29,75	29,75	29,75	61K	3
29/10/2024	1,74%	0,51	29,85	29,85	29,85	29,85	16K	2
28/10/2024	2,73%	0,78	29,34	29,34	29,34	29,34	56K	6
25/10/2024	-0,42%	-0,12	28,56	28,56	28,56	28,56	28K	1
24/10/2024	-2,25%	-0,66	28,68	29,15	28,68	29,18	60K	8
23/10/2024	0,34%	0,10	29,34	29,34	29,34	29,34	58K	1
22/10/2024	-1,62%	-0,48	29,24	29,24	29,24	29,24	55K	2
21/10/2024	-5,38%	-1,69	29,72	29,67	29,67	29,72	53K	26
18/10/2024	1,45%	0,45	31,41	31,46	31,41	31,46	65K	15
17/10/2024	5,20%	1,53	30,96	30,89	30,89	30,96	84K	4
16/10/2024	-0,57%	-0,17	29,43	29,43	29,43	29,43	3K	1
15/10/2024	3,06%	0,88	29,60	29,42	29,42	29,60	6K	2
14/10/2024	5,32%	1,45	28,72	28,72	28,72	28,72	3K	1
10/10/2024	-0,87%	-0,24	27,27	27,27	27,27	27,27	2K	1
09/10/2024	0,77%	0,21	27,51	27,51	27,51	27,51	3K	1
08/10/2024	3,68%	0,97	27,30	27,30	27,30	27,30	3K	1
07/10/2024	-2,30%	-0,62	26,33	26,33	26,33	26,33	3K	1
04/10/2024	-1,35%	-0,37	26,95	26,96	26,95	26,96	7K	3
03/10/2024	-4,78%	-1,37	27,32	27,32	27,32	27,32	3K	1
02/10/2024	-	-	28,69	28,69	28,69	28,69	3K	1

Date,Open,High,Low,Close,Volume
28-Apr-25,36.50,36.50,36.50,36.50,2920
25-Apr-25,36.44,36.44,36.44,36.44,4008
24-Apr-25,36.44,36.44,35.46,35.46,7611
23-Apr-25,36.90,36.90,36.00,36.00,9810
22-Apr-25,37.31,37.31,36.70,36.70,7034
17-Apr-25,35.50,35.50,35.00,35.00,10267
16-Apr-25,35.00,35.00,34.37,34.37,20060
15-Apr-25,35.44,35.44,34.50,34.50,20449
14-Apr-25,35.70,35.70,35.00,35.00,20495
11-Apr-25,35.05,35.05,34.80,34.80,15337
10-Apr-25,35.86,35.86,34.50,34.50,19193
09-Apr-25,34.94,34.94,34.94,34.94,19217
08-Apr-25,36.56,36.56,34.37,34.37,16235
07-Apr-25,35.32,35.32,34.65,34.65,12887
04-Apr-25,35.13,35.13,34.30,34.30,11402
03-Apr-25,37.46,37.46,36.70,36.70,14771
02-Apr-25,39.62,39.71,39.00,39.00,8323
01-Apr-25,39.00,39.00,39.00,39.00,2730
31-Mar-25,38.10,38.10,37.50,37.50,14685
28-Mar-25,37.52,37.52,36.80,36.80,14800
27-Mar-25,38.96,38.96,38.30,38.30,6577
26-Mar-25,39.12,39.12,38.30,38.30,7359
25-Mar-25,38.99,38.99,38.99,38.99,389
24-Mar-25,38.46,38.46,38.46,38.46,2692
21-Mar-25,36.84,36.84,36.20,36.20,21784
20-Mar-25,37.15,37.15,36.00,36.00,13075
19-Mar-25,36.93,36.93,36.20,36.20,7313
18-Mar-25,36.34,36.40,35.50,35.50,28281
17-Mar-25,38.10,38.10,37.20,37.20,16532
14-Mar-25,38.00,38.00,37.00,37.00,12340
13-Mar-25,37.35,37.60,37.30,37.60,14233
12-Mar-25,36.32,38.46,36.32,37.60,14070
11-Mar-25,35.65,35.65,35.65,35.65,1782
07-Mar-25,39.58,39.58,39.58,39.58,7520
06-Mar-25,41.07,41.07,41.07,41.07,2874
05-Mar-25,40.33,40.50,40.33,40.50,2541
28-Feb-25,46.85,46.85,46.85,46.85,17334
27-Feb-25,46.30,46.35,46.30,46.35,8336
26-Feb-25,48.00,48.00,48.00,48.00,19680
25-Feb-25,46.82,46.98,46.82,46.98,18776
24-Feb-25,45.85,45.85,45.85,45.85,8253
21-Feb-25,44.60,44.60,44.60,44.60,4906
20-Feb-25,44.14,44.14,43.71,43.71,11844
19-Feb-25,46.50,46.50,46.50,46.50,5115
18-Feb-25,47.34,47.34,47.34,47.34,11835
14-Feb-25,48.08,48.58,48.08,48.58,4420
13-Feb-25,48.03,48.08,48.03,48.08,9611
12-Feb-25,44.42,44.42,44.42,44.42,2665
11-Feb-25,44.25,44.25,43.20,43.20,15277
10-Feb-25,43.20,43.20,43.20,43.20,8640
07-Feb-25,43.63,43.63,43.63,43.63,2181
06-Feb-25,44.90,44.90,44.90,44.90,5837
05-Feb-25,43.43,43.43,42.70,42.70,4770
04-Feb-25,43.19,43.19,42.40,42.40,12858
03-Feb-25,43.21,43.21,41.80,41.80,12363
31-Jan-25,43.60,43.60,42.87,42.87,8647
30-Jan-25,44.00,44.00,43.40,43.40,11344
29-Jan-25,43.54,43.54,42.50,42.50,12854
28-Jan-25,44.42,44.42,44.42,44.42,2221
27-Jan-25,43.46,43.46,42.00,42.00,6916
24-Jan-25,40.77,40.77,40.40,40.40,10541
23-Jan-25,40.00,40.00,39.30,39.30,15930
22-Jan-25,41.27,41.27,39.83,39.83,12542
21-Jan-25,42.92,42.92,41.10,41.24,17896
17-Jan-25,42.28,42.28,41.40,41.40,12094
16-Jan-25,42.05,42.05,41.30,41.30,13291
15-Jan-25,42.30,42.30,41.50,41.50,5060
14-Jan-25,42.13,42.13,42.13,42.13,3370
13-Jan-25,41.70,41.70,41.00,41.00,4990
10-Jan-25,42.18,42.18,41.00,41.00,18158
08-Jan-25,42.76,42.76,41.85,41.85,14738
07-Jan-25,42.69,42.69,42.69,42.69,6403
06-Jan-25,42.00,42.00,42.00,42.00,6300
03-Jan-25,41.79,41.79,41.79,41.79,4596
02-Jan-25,42.35,42.35,42.35,42.35,2117
30-Dec-24,41.58,41.58,41.53,41.53,8313
27-Dec-24,41.26,41.26,41.20,41.20,9070
26-Dec-24,41.31,41.31,41.31,41.31,4131
23-Dec-24,40.25,40.25,40.25,40.25,23747
20-Dec-24,40.00,40.00,40.00,40.00,31200
19-Dec-24,40.47,40.50,40.47,40.50,22677
18-Dec-24,43.14,43.14,42.09,42.09,32944
17-Dec-24,43.00,43.00,43.00,43.00,26230
16-Dec-24,42.40,42.40,42.40,42.40,21624
13-Dec-24,42.90,42.90,42.90,42.90,18018
12-Dec-24,43.00,43.00,43.00,43.00,25370
11-Dec-24,44.09,44.09,44.09,44.09,23808
10-Dec-24,45.70,45.70,45.48,45.48,10736
09-Dec-24,36.64,36.64,36.60,36.60,25258
06-Dec-24,36.25,36.25,36.25,36.25,15950
05-Dec-24,36.79,36.79,36.63,36.63,25290
04-Dec-24,37.79,37.79,37.69,37.69,10945
03-Dec-24,38.13,38.13,38.10,38.10,19435
02-Dec-24,37.66,37.66,37.59,37.59,9780
29-Nov-24,37.38,37.38,37.38,37.38,5607
28-Nov-24,36.40,36.40,36.40,36.40,109
27-Nov-24,36.70,36.70,36.70,36.70,17249
26-Nov-24,35.69,35.69,35.69,35.69,12491
25-Nov-24,35.56,35.56,34.72,34.72,5279
22-Nov-24,33.95,33.95,33.95,33.95,3055
21-Nov-24,33.85,34.93,33.85,34.93,711
19-Nov-24,31.12,31.12,31.09,31.09,12749
18-Nov-24,32.80,32.80,32.80,32.80,3280
14-Nov-24,30.46,30.46,30.22,30.22,14831
13-Nov-24,30.84,30.84,30.73,30.73,27673
12-Nov-24,30.08,30.08,30.00,30.00,31208
11-Nov-24,30.53,30.53,30.50,30.50,31418
08-Nov-24,31.00,31.00,31.00,31.00,22010
07-Nov-24,30.68,30.68,30.68,30.68,20555
06-Nov-24,31.17,31.17,31.14,31.14,21489
05-Nov-24,29.33,29.39,29.33,29.39,18803
04-Nov-24,28.75,28.75,28.40,28.40,17690
01-Nov-24,29.15,29.15,29.13,29.13,11072
31-Oct-24,29.88,29.88,29.88,29.88,2390
30-Oct-24,29.75,29.75,29.75,29.75,60987
29-Oct-24,29.85,29.85,29.85,29.85,16417
28-Oct-24,29.34,29.34,29.34,29.34,55746
25-Oct-24,28.56,28.56,28.56,28.56,27703
24-Oct-24,29.15,29.18,28.68,28.68,60403
23-Oct-24,29.34,29.34,29.34,29.34,57799
22-Oct-24,29.24,29.24,29.24,29.24,55263
21-Oct-24,29.67,29.72,29.67,29.72,53186
18-Oct-24,31.46,31.46,31.41,31.41,64778
17-Oct-24,30.89,30.96,30.89,30.96,84492
16-Oct-24,29.43,29.43,29.43,29.43,2943
15-Oct-24,29.42,29.60,29.42,29.60,5902
14-Oct-24,28.72,28.72,28.72,28.72,2872
10-Oct-24,27.27,27.27,27.27,27.27,2454
09-Oct-24,27.51,27.51,27.51,27.51,2751
08-Oct-24,27.30,27.30,27.30,27.30,2730
07-Oct-24,26.33,26.33,26.33,26.33,2633
04-Oct-24,26.96,26.96,26.95,26.95,6738
03-Oct-24,27.32,27.32,27.32,27.32,2732
02-Oct-24,28.69,28.69,28.69,28.69,2869

*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: U2NF34