Cotação atual, histórico e gráfico do papel: U2PS34

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 U2PS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-6,69%	-1,04	14,50	14,68	14,38	14,77	82K	12
12/06/2025	-2,88%	-0,46	15,54	15,62	15,52	15,75	63K	20
11/06/2025	0,00%	0,00	16,00	16,54	16,00	16,98	7K	10
10/06/2025	0,00%	0,00	16,00	16,00	15,71	16,10	11K	10
09/06/2025	6,31%	0,95	16,00	15,68	15,58	16,00	686K	40
06/06/2025	4,51%	0,65	15,05	15,45	14,83	15,45	475K	18
05/06/2025	2,06%	0,29	14,40	14,75	14,40	14,95	452K	16

04/06/2025	-0,14%	-0,02	14,11	14,18	14,06	14,18	2K	6
03/06/2025	3,90%	0,53	14,13	13,67	13,58	14,13	55K	30
02/06/2025	0,97%	0,13	13,60	13,44	13,16	13,66	79K	46
30/05/2025	2,12%	0,28	13,47	13,21	13,13	13,47	1K	10
29/05/2025	-8,97%	-1,30	13,19	14,28	13,08	14,48	40K	34
28/05/2025	8,30%	1,11	14,49	13,62	13,33	14,49	12K	4
27/05/2025	6,78%	0,85	13,38	13,29	13,23	13,38	2K	7
26/05/2025	-1,65%	-0,21	12,53	12,74	12,53	12,74	2K	4
23/05/2025	0,39%	0,05	12,74	12,69	12,64	12,78	6K	5
22/05/2025	1,36%	0,17	12,69	12,69	12,69	12,69	13K	1
21/05/2025	-5,30%	-0,70	12,52	13,35	12,51	13,35	740K	45
20/05/2025	-0,53%	-0,07	13,22	13,41	13,17	13,44	816K	62
19/05/2025	-2,21%	-0,30	13,29	13,00	13,00	13,54	50K	16
16/05/2025	0,15%	0,02	13,59	15,46	13,46	15,46	8K	17
15/05/2025	-5,50%	-0,79	13,57	14,11	13,39	14,18	68K	42
14/05/2025	-4,90%	-0,74	14,36	15,26	14,33	15,26	1M	48
13/05/2025	1,07%	0,16	15,10	14,97	14,92	15,30	3K	8
12/05/2025	15,01%	1,95	14,94	14,50	14,34	15,36	632K	58
09/05/2025	-3,85%	-0,52	12,99	13,25	12,98	13,33	336K	19
08/05/2025	2,43%	0,32	13,51	13,50	13,25	14,11	2M	86
07/05/2025	-10,52%	-1,55	13,19	12,83	12,76	13,55	2M	193
06/05/2025	0,55%	0,08	14,74	14,58	14,25	14,74	2M	51
05/05/2025	3,68%	0,52	14,66	14,00	14,00	15,00	1M	40
02/05/2025	4,05%	0,55	14,14	14,76	14,14	14,76	443K	35
30/04/2025	-2,23%	-0,31	13,59	13,24	13,24	13,61	344K	16
29/04/2025	3,12%	0,42	13,90	12,81	12,81	14,20	558K	43
28/04/2025	-2,81%	-0,39	13,48	13,97	13,38	14,00	434K	27
25/04/2025	3,97%	0,53	13,87	13,60	13,47	13,87	23K	5
24/04/2025	6,21%	0,78	13,34	13,19	13,19	13,34	53	2
23/04/2025	4,49%	0,54	12,56	12,03	12,03	13,08	2K	11
22/04/2025	1,26%	0,15	12,02	11,87	11,78	12,11	10K	7
17/04/2025	3,85%	0,44	11,87	11,70	11,49	11,87	4K	17
16/04/2025	-6,08%	-0,74	11,43	11,70	11,43	11,76	9K	10
15/04/2025	6,47%	0,74	12,17	12,17	12,17	12,17	279	1
14/04/2025	0,00%	0,00	11,43	11,43	11,43	11,43	11	1
11/04/2025	0,09%	0,01	11,43	11,30	11,30	11,43	14K	2
10/04/2025	-10,15%	-1,29	11,42	11,96	11,42	11,96	5K	23
09/04/2025	20,02%	2,12	12,71	10,59	10,59	13,00	33K	24
08/04/2025	-5,70%	-0,64	10,59	12,00	10,57	12,00	15K	17
07/04/2025	11,30%	1,14	11,23	10,70	10,59	11,32	26K	12
04/04/2025	-7,94%	-0,87	10,09	10,74	9,40	10,74	26K	54
03/04/2025	-19,11%	-2,59	10,96	11,87	10,96	11,87	50K	35
02/04/2025	0,15%	0,02	13,55	13,53	13,01	13,64	4K	29
01/04/2025	3,05%	0,40	13,53	13,23	13,23	13,57	7K	4
31/03/2025	-1,94%	-0,26	13,13	13,18	12,90	13,22	7K	15
28/03/2025	-4,63%	-0,65	13,39	14,00	13,39	14,00	20K	23
27/03/2025	-8,12%	-1,24	14,04	14,90	14,04	14,90	73K	53
26/03/2025	-0,39%	-0,06	15,28	15,83	15,16	15,88	15K	14
25/03/2025	-2,11%	-0,33	15,34	15,74	15,34	15,74	3K	5
24/03/2025	6,31%	0,93	15,67	15,46	15,37	15,75	75K	27
21/03/2025	3,51%	0,50	14,74	13,74	13,74	14,74	26K	13
20/03/2025	-1,11%	-0,16	14,24	14,21	14,21	14,73	46K	8
19/03/2025	2,86%	0,40	14,40	13,89	13,78	14,56	58K	55
18/03/2025	-9,62%	-1,49	14,00	15,49	13,31	15,49	98K	39
17/03/2025	-1,90%	-0,30	15,49	14,00	13,78	15,49	54K	63
14/03/2025	-0,25%	-0,04	15,79	15,00	13,70	15,79	87K	47
13/03/2025	-8,76%	-1,52	15,83	14,76	13,44	15,83	72K	83
12/03/2025	23,93%	3,35	17,35	14,80	13,71	17,35	9K	19
11/03/2025	0,57%	0,08	14,00	13,92	13,24	14,02	87K	42
10/03/2025	-19,16%	-3,30	13,92	17,00	13,36	17,00	243K	55
07/03/2025	-17,88%	-3,75	17,22	16,19	14,58	17,22	280K	164
06/03/2025	15,73%	2,85	20,97	18,30	16,00	20,97	35K	50
05/03/2025	-7,55%	-1,48	18,12	18,12	16,90	18,12	29K	13
28/02/2025	-5,50%	-1,14	19,60	20,53	18,92	20,53	8K	21
27/02/2025	4,33%	0,86	20,74	20,73	19,50	20,75	8K	12
26/02/2025	2,05%	0,40	19,88	19,76	19,68	20,24	5K	44
25/02/2025	-3,85%	-0,78	19,48	21,59	18,58	21,59	7K	23
24/02/2025	-11,68%	-2,68	20,26	20,86	19,38	20,96	101K	35
21/02/2025	1,15%	0,26	22,94	23,04	20,26	23,06	1M	318
20/02/2025	-4,55%	-1,08	22,68	23,68	22,30	23,76	272K	26
19/02/2025	-2,78%	-0,68	23,76	24,65	23,45	25,15	121K	10
18/02/2025	7,67%	1,74	24,44	23,01	23,01	25,30	164K	69
17/02/2025	-3,32%	-0,78	22,70	24,58	22,15	24,58	58K	59
14/02/2025	-8,99%	-2,32	23,48	24,99	22,91	24,99	279K	48
13/02/2025	2,30%	0,58	25,80	25,11	25,11	27,98	315K	84
12/02/2025	29,47%	5,74	25,22	24,20	23,18	25,88	1M	86
11/02/2025	-6,17%	-1,28	19,48	20,54	19,48	20,54	2M	55
10/02/2025	4,74%	0,94	20,76	21,10	20,76	21,10	646K	19
07/02/2025	6,05%	1,13	19,82	19,35	19,35	20,24	32K	22
06/02/2025	0,65%	0,12	18,69	18,57	18,40	18,69	506K	3
05/02/2025	1,92%	0,35	18,57	18,57	18,57	18,57	69K	20
03/02/2025	-3,09%	-0,58	18,22	18,80	18,16	18,80	92	3
31/01/2025	-3,89%	-0,76	18,80	19,10	18,80	19,10	2K	3
30/01/2025	5,16%	0,96	19,56	18,25	18,25	19,95	5K	28
29/01/2025	-5,20%	-1,02	18,60	19,82	18,60	19,82	560	7
28/01/2025	3,81%	0,72	19,62	18,90	18,90	19,62	408	3
27/01/2025	-5,03%	-1,00	18,90	19,90	18,80	20,15	520K	18
24/01/2025	-2,26%	-0,46	19,90	20,12	19,90	20,50	571K	45
23/01/2025	6,15%	1,18	20,36	18,70	18,70	20,36	561	9
22/01/2025	0,31%	0,06	19,18	19,18	19,18	19,18	13K	1
21/01/2025	2,85%	0,53	19,12	19,50	19,12	19,58	9K	6
20/01/2025	-1,85%	-0,35	18,59	18,94	18,59	18,94	37	2
17/01/2025	-0,32%	-0,06	18,94	19,46	18,94	19,80	5K	6
16/01/2025	0,32%	0,06	19,00	18,94	18,84	19,06	2K	5
15/01/2025	3,10%	0,57	18,94	17,96	17,96	19,30	24K	20
14/01/2025	-5,50%	-1,07	18,37	18,00	17,20	18,37	15K	80
13/01/2025	-1,62%	-0,32	19,44	19,70	16,95	19,70	17K	38
10/01/2025	6,52%	1,21	19,76	17,59	17,30	19,76	5K	17
09/01/2025	0,54%	0,10	18,55	18,50	17,42	18,57	10K	15
08/01/2025	-12,39%	-2,61	18,45	21,05	17,70	21,05	19K	28
07/01/2025	8,28%	1,61	21,06	19,17	18,00	21,06	14K	19
06/01/2025	-3,52%	-0,71	19,45	19,17	19,17	20,16	18K	20
03/01/2025	7,58%	1,42	20,16	18,96	18,77	20,16	97K	28
02/01/2025	-11,23%	-2,37	18,74	19,62	18,71	19,74	69K	415
30/12/2024	0,52%	0,11	21,11	21,00	19,57	21,11	30K	55
27/12/2024	-6,58%	-1,48	21,00	22,11	20,98	22,11	24K	12
26/12/2024	6,04%	1,28	22,48	21,20	21,20	22,48	13K	28
23/12/2024	0,47%	0,10	21,20	21,36	21,10	21,42	9K	15
20/12/2024	0,48%	0,10	21,10	20,75	20,08	21,54	46K	17
19/12/2024	-9,09%	-2,10	21,00	23,05	20,58	23,68	12K	47
18/12/2024	-9,31%	-2,37	23,10	25,90	23,10	26,01	28K	8
17/12/2024	-1,39%	-0,36	25,47	25,83	25,37	25,83	27K	14
16/12/2024	1,53%	0,39	25,83	25,44	25,44	25,89	82K	14
13/12/2024	6,18%	1,48	25,44	24,36	24,36	26,68	248K	26
12/12/2024	1,87%	0,44	23,96	23,14	22,92	24,90	40K	11
11/12/2024	4,16%	0,94	23,52	22,66	22,66	23,52	39K	7
10/12/2024	-3,59%	-0,84	22,58	23,18	22,56	24,12	67K	22
09/12/2024	0,56%	0,13	23,42	23,30	23,06	23,91	13K	36
06/12/2024	3,79%	0,85	23,29	22,42	22,42	23,44	80K	12
05/12/2024	0,27%	0,06	22,44	21,88	21,80	22,44	54K	15
04/12/2024	-0,44%	-0,10	22,38	22,54	21,90	22,75	49K	19
03/12/2024	10,74%	2,18	22,48	20,62	20,62	22,48	84K	59
02/12/2024	-13,17%	-3,08	20,30	23,40	20,30	23,40	209K	125
29/11/2024	1,65%	0,38	23,38	24,00	23,36	24,00	18K	8
28/11/2024	-1,92%	-0,45	23,00	23,35	23,00	23,35	5K	7
27/11/2024	3,90%	0,88	23,45	23,28	22,91	23,56	33K	14
26/11/2024	-	-	22,57	23,07	22,46	23,32	12K	41

Date,Open,High,Low,Close,Volume
13-Jun-25,14.68,14.77,14.38,14.50,81619
12-Jun-25,15.62,15.75,15.52,15.54,63104
11-Jun-25,16.54,16.98,16.00,16.00,6761
10-Jun-25,16.00,16.10,15.71,16.00,11318
09-Jun-25,15.68,16.00,15.58,16.00,685576
06-Jun-25,15.45,15.45,14.83,15.05,474642
05-Jun-25,14.75,14.95,14.40,14.40,451971
04-Jun-25,14.18,14.18,14.06,14.11,2458
03-Jun-25,13.67,14.13,13.58,14.13,54672
02-Jun-25,13.44,13.66,13.16,13.60,79190
30-May-25,13.21,13.47,13.13,13.47,1198
29-May-25,14.28,14.48,13.08,13.19,39792
28-May-25,13.62,14.49,13.33,14.49,12203
27-May-25,13.29,13.38,13.23,13.38,1990
26-May-25,12.74,12.74,12.53,12.53,1769
23-May-25,12.69,12.78,12.64,12.74,6458
22-May-25,12.69,12.69,12.69,12.69,12690
21-May-25,13.35,13.35,12.51,12.52,739954
20-May-25,13.41,13.44,13.17,13.22,816349
19-May-25,13.00,13.54,13.00,13.29,49716
16-May-25,15.46,15.46,13.46,13.59,7757
15-May-25,14.11,14.18,13.39,13.57,68453
14-May-25,15.26,15.26,14.33,14.36,1155005
13-May-25,14.97,15.30,14.92,15.10,3299
12-May-25,14.50,15.36,14.34,14.94,632241
09-May-25,13.25,13.33,12.98,12.99,336098
08-May-25,13.50,14.11,13.25,13.51,2305355
07-May-25,12.83,13.55,12.76,13.19,1548093
06-May-25,14.58,14.74,14.25,14.74,1665700
05-May-25,14.00,15.00,14.00,14.66,1008624
02-May-25,14.76,14.76,14.14,14.14,442544
30-Apr-25,13.24,13.61,13.24,13.59,343945
29-Apr-25,12.81,14.20,12.81,13.90,558225
28-Apr-25,13.97,14.00,13.38,13.48,433838
25-Apr-25,13.60,13.87,13.47,13.87,22737
24-Apr-25,13.19,13.34,13.19,13.34,53
23-Apr-25,12.03,13.08,12.03,12.56,1938
22-Apr-25,11.87,12.11,11.78,12.02,10017
17-Apr-25,11.70,11.87,11.49,11.87,3612
16-Apr-25,11.70,11.76,11.43,11.43,8557
15-Apr-25,12.17,12.17,12.17,12.17,279
14-Apr-25,11.43,11.43,11.43,11.43,11
11-Apr-25,11.30,11.43,11.30,11.43,13638
10-Apr-25,11.96,11.96,11.42,11.42,4768
09-Apr-25,10.59,13.00,10.59,12.71,33144
08-Apr-25,12.00,12.00,10.57,10.59,15353
07-Apr-25,10.70,11.32,10.59,11.23,25686
04-Apr-25,10.74,10.74,9.40,10.09,25605
03-Apr-25,11.87,11.87,10.96,10.96,49778
02-Apr-25,13.53,13.64,13.01,13.55,4405
01-Apr-25,13.23,13.57,13.23,13.53,6640
31-Mar-25,13.18,13.22,12.90,13.13,6755
28-Mar-25,14.00,14.00,13.39,13.39,19543
27-Mar-25,14.90,14.90,14.04,14.04,73216
26-Mar-25,15.83,15.88,15.16,15.28,15219
25-Mar-25,15.74,15.74,15.34,15.34,2914
24-Mar-25,15.46,15.75,15.37,15.67,74617
21-Mar-25,13.74,14.74,13.74,14.74,25854
20-Mar-25,14.21,14.73,14.21,14.24,45836
19-Mar-25,13.89,14.56,13.78,14.40,58357
18-Mar-25,15.49,15.49,13.31,14.00,97972
17-Mar-25,14.00,15.49,13.78,15.49,54128
14-Mar-25,15.00,15.79,13.70,15.79,86804
13-Mar-25,14.76,15.83,13.44,15.83,72414
12-Mar-25,14.80,17.35,13.71,17.35,8827
11-Mar-25,13.92,14.02,13.24,14.00,87388
10-Mar-25,17.00,17.00,13.36,13.92,243083
07-Mar-25,16.19,17.22,14.58,17.22,279728
06-Mar-25,18.30,20.97,16.00,20.97,35172
05-Mar-25,18.12,18.12,16.90,18.12,29225
28-Feb-25,20.53,20.53,18.92,19.60,7974
27-Feb-25,20.73,20.75,19.50,20.74,8199
26-Feb-25,19.76,20.24,19.68,19.88,5029
25-Feb-25,21.59,21.59,18.58,19.48,6728
24-Feb-25,20.86,20.96,19.38,20.26,101257
21-Feb-25,23.04,23.06,20.26,22.94,1249993
20-Feb-25,23.68,23.76,22.30,22.68,272039
19-Feb-25,24.65,25.15,23.45,23.76,120606
18-Feb-25,23.01,25.30,23.01,24.44,163531
17-Feb-25,24.58,24.58,22.15,22.70,57908
14-Feb-25,24.99,24.99,22.91,23.48,278558
13-Feb-25,25.11,27.98,25.11,25.80,315456
12-Feb-25,24.20,25.88,23.18,25.22,1099821
11-Feb-25,20.54,20.54,19.48,19.48,1685011
10-Feb-25,21.10,21.10,20.76,20.76,646134
07-Feb-25,19.35,20.24,19.35,19.82,31574
06-Feb-25,18.57,18.69,18.40,18.69,505588
05-Feb-25,18.57,18.57,18.57,18.57,69080
03-Feb-25,18.80,18.80,18.16,18.22,92
31-Jan-25,19.10,19.10,18.80,18.80,1599
30-Jan-25,18.25,19.95,18.25,19.56,5013
29-Jan-25,19.82,19.82,18.60,18.60,560
28-Jan-25,18.90,19.62,18.90,19.62,408
27-Jan-25,19.90,20.15,18.80,18.90,520023
24-Jan-25,20.12,20.50,19.90,19.90,570926
23-Jan-25,18.70,20.36,18.70,20.36,561
22-Jan-25,19.18,19.18,19.18,19.18,13426
21-Jan-25,19.50,19.58,19.12,19.12,9422
20-Jan-25,18.94,18.94,18.59,18.59,37
17-Jan-25,19.46,19.80,18.94,18.94,4532
16-Jan-25,18.94,19.06,18.84,19.00,1836
15-Jan-25,17.96,19.30,17.96,18.94,23869
14-Jan-25,18.00,18.37,17.20,18.37,15199
13-Jan-25,19.70,19.70,16.95,19.44,16909
10-Jan-25,17.59,19.76,17.30,19.76,4884
09-Jan-25,18.50,18.57,17.42,18.55,9897
08-Jan-25,21.05,21.05,17.70,18.45,19459
07-Jan-25,19.17,21.06,18.00,21.06,13701
06-Jan-25,19.17,20.16,19.17,19.45,18367
03-Jan-25,18.96,20.16,18.77,20.16,97158
02-Jan-25,19.62,19.74,18.71,18.74,68927
30-Dec-24,21.00,21.11,19.57,21.11,30080
27-Dec-24,22.11,22.11,20.98,21.00,23980
26-Dec-24,21.20,22.48,21.20,22.48,12777
23-Dec-24,21.36,21.42,21.10,21.20,9200
20-Dec-24,20.75,21.54,20.08,21.10,45782
19-Dec-24,23.05,23.68,20.58,21.00,11873
18-Dec-24,25.90,26.01,23.10,23.10,27922
17-Dec-24,25.83,25.83,25.37,25.47,26996
16-Dec-24,25.44,25.89,25.44,25.83,82290
13-Dec-24,24.36,26.68,24.36,25.44,248342
12-Dec-24,23.14,24.90,22.92,23.96,40152
11-Dec-24,22.66,23.52,22.66,23.52,38619
10-Dec-24,23.18,24.12,22.56,22.58,66551
09-Dec-24,23.30,23.91,23.06,23.42,13125
06-Dec-24,22.42,23.44,22.42,23.29,79715
05-Dec-24,21.88,22.44,21.80,22.44,53694
04-Dec-24,22.54,22.75,21.90,22.38,48835
03-Dec-24,20.62,22.48,20.62,22.48,84125
02-Dec-24,23.40,23.40,20.30,20.30,208774
29-Nov-24,24.00,24.00,23.36,23.38,17734
28-Nov-24,23.35,23.35,23.00,23.00,4786
27-Nov-24,23.28,23.56,22.91,23.45,33313
26-Nov-24,23.07,23.32,22.46,22.57,11871

*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: U2PS34