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
09/03/2026	-3,28%	-0,24	7,07	7,11	7,02	7,12	446	12
06/03/2026	-2,53%	-0,19	7,31	7,58	7,28	7,58	451	3
05/03/2026	0,00%	0,00	7,50	7,58	7,44	7,58	999	17
04/03/2026	0,00%	0,00	7,50	7,50	7,50	7,55	1K	5
03/03/2026	3,59%	0,26	7,50	7,25	7,17	7,50	10K	15
02/03/2026	4,47%	0,31	7,24	6,92	6,70	7,24	4K	23
27/02/2026	-8,94%	-0,68	6,93	7,40	6,91	7,43	575K	58

26/02/2026	6,28%	0,45	7,61	7,25	7,25	7,61	100K	7
25/02/2026	0,00%	0,00	7,16	7,40	7,16	7,41	74K	12
24/02/2026	1,56%	0,11	7,16	7,13	7,00	7,30	73K	15
23/02/2026	-7,24%	-0,55	7,05	7,49	7,00	7,49	383K	42
20/02/2026	-3,43%	-0,27	7,60	7,92	7,59	8,03	558K	56
19/02/2026	-5,52%	-0,46	7,87	8,16	7,76	8,16	17K	23
18/02/2026	2,71%	0,22	8,33	8,55	8,32	8,55	9K	8
13/02/2026	1,38%	0,11	8,11	7,97	7,80	8,20	242K	47
12/02/2026	-9,09%	-0,80	8,00	8,71	7,87	8,71	22K	55
11/02/2026	-13,39%	-1,36	8,80	9,80	8,54	10,04	1M	76
10/02/2026	1,50%	0,15	10,16	10,29	10,16	10,46	305K	8
09/02/2026	0,60%	0,06	10,01	9,83	9,70	10,01	8K	5
06/02/2026	8,62%	0,79	9,95	9,26	9,24	9,95	31K	10
05/02/2026	-7,94%	-0,79	9,16	9,79	9,11	9,79	313K	25
04/02/2026	-0,30%	-0,03	9,95	9,98	9,65	9,99	607K	41
03/02/2026	-6,03%	-0,64	9,98	10,73	9,86	10,73	234K	34
02/02/2026	3,11%	0,32	10,62	10,30	10,20	10,68	120K	41
30/01/2026	-3,92%	-0,42	10,30	10,76	10,30	10,76	246K	27
29/01/2026	-4,71%	-0,53	10,72	11,37	10,72	11,37	20K	16
28/01/2026	-3,27%	-0,38	11,25	11,81	11,25	11,81	7K	11
27/01/2026	-2,51%	-0,30	11,63	12,20	11,63	12,20	10K	16
26/01/2026	-0,50%	-0,06	11,93	11,95	11,85	11,95	416K	8
23/01/2026	-1,80%	-0,22	11,99	12,22	11,88	12,24	1M	78
22/01/2026	-0,65%	-0,08	12,21	12,40	12,18	12,61	1M	39
21/01/2026	2,16%	0,26	12,29	12,03	11,92	12,33	385K	12
20/01/2026	-7,89%	-1,03	12,03	12,41	12,03	12,60	51K	25
19/01/2026	1,01%	0,13	13,06	13,34	13,06	13,45	1K	5
16/01/2026	0,31%	0,04	12,93	12,92	12,92	13,17	18K	25
15/01/2026	2,22%	0,28	12,89	12,35	12,35	12,95	550K	32
14/01/2026	0,72%	0,09	12,61	12,44	12,40	12,61	11K	26
13/01/2026	1,95%	0,24	12,52	12,41	12,04	12,78	230K	46
12/01/2026	-13,40%	-1,90	12,28	14,18	12,15	14,18	630K	115
09/01/2026	4,04%	0,55	14,18	13,73	13,16	14,18	4M	72
08/01/2026	-4,55%	-0,65	13,63	13,24	13,24	13,81	2M	27
07/01/2026	4,69%	0,64	14,28	13,59	13,48	14,28	694K	38
06/01/2026	-3,19%	-0,45	13,64	14,10	13,31	14,10	2M	45
05/01/2026	5,23%	0,70	14,09	13,37	12,55	14,09	1M	47
02/01/2026	4,53%	0,58	13,39	12,94	11,75	13,39	139K	50
30/12/2025	-1,46%	-0,19	12,81	13,00	12,35	13,00	2M	41
29/12/2025	-1,52%	-0,20	13,00	13,14	12,90	13,16	903K	32
26/12/2025	-3,30%	-0,45	13,20	13,70	13,12	13,70	840K	21
23/12/2025	0,29%	0,04	13,65	13,67	13,50	13,75	560K	11
22/12/2025	4,37%	0,57	13,61	13,44	13,38	13,69	656K	26
19/12/2025	-0,53%	-0,07	13,04	13,15	13,04	13,42	1M	22
18/12/2025	-1,13%	-0,15	13,11	13,25	12,54	13,52	537K	50
17/12/2025	3,59%	0,46	13,26	13,04	12,58	13,27	853K	29
16/12/2025	4,40%	0,54	12,80	12,31	12,30	12,94	45K	14
15/12/2025	-10,97%	-1,51	12,26	13,49	12,25	13,49	1M	33
12/12/2025	0,95%	0,13	13,77	13,41	13,09	13,77	2M	25
11/12/2025	-0,07%	-0,01	13,64	13,25	13,10	13,64	3M	55
10/12/2025	3,88%	0,51	13,65	13,11	12,60	13,65	1M	59
09/12/2025	3,06%	0,39	13,14	12,49	12,49	13,14	586K	47
08/12/2025	-0,55%	-0,07	12,75	12,77	12,56	12,93	757K	21
05/12/2025	-0,93%	-0,12	12,82	12,52	12,31	12,82	433K	28
04/12/2025	7,83%	0,94	12,94	12,10	11,94	12,94	35K	37
03/12/2025	4,44%	0,51	12,00	11,85	11,30	12,00	61K	41
02/12/2025	-11,48%	-1,49	11,49	11,92	11,49	11,95	504K	93
01/12/2025	7,72%	0,93	12,98	11,69	11,69	12,98	354K	37
28/11/2025	6,07%	0,69	12,05	11,47	11,47	12,12	1M	52
27/11/2025	0,71%	0,08	11,36	12,99	11,35	12,99	5K	10
26/11/2025	-0,18%	-0,02	11,28	11,31	11,23	11,61	815K	45
25/11/2025	7,52%	0,79	11,30	10,56	10,47	11,30	497K	44
24/11/2025	5,31%	0,53	10,51	9,78	9,78	10,56	236K	37
21/11/2025	-0,70%	-0,07	9,98	9,70	9,36	10,04	102K	31
19/11/2025	-1,86%	-0,19	10,05	10,24	9,80	10,24	404K	23
18/11/2025	6,67%	0,64	10,24	9,70	9,50	10,24	383K	18
17/11/2025	-6,34%	-0,65	9,60	10,36	9,50	10,36	50K	40
14/11/2025	3,12%	0,31	10,25	9,72	9,66	10,54	22K	21
13/11/2025	-5,87%	-0,62	9,94	10,44	9,74	10,44	345K	50
12/11/2025	2,33%	0,24	10,56	10,38	10,29	10,56	7K	17
11/11/2025	0,29%	0,03	10,32	10,25	10,06	10,35	11K	29
10/11/2025	-0,10%	-0,01	10,29	10,51	10,29	10,59	48K	24
07/11/2025	1,38%	0,14	10,30	10,13	9,69	10,30	679K	61
06/11/2025	-9,45%	-1,06	10,16	10,99	10,16	11,22	259K	49
05/11/2025	-11,37%	-1,44	11,22	11,00	10,45	11,31	486K	208
04/11/2025	-2,24%	-0,29	12,66	12,46	12,24	12,66	37K	8
03/11/2025	1,17%	0,15	12,95	12,54	12,54	12,95	139K	19
31/10/2025	5,96%	0,72	12,80	12,50	12,39	12,89	156K	22
30/10/2025	-7,36%	-0,96	12,08	12,97	12,01	12,97	509K	72
29/10/2025	-14,49%	-2,21	13,04	13,51	12,95	13,51	514K	87
28/10/2025	8,16%	1,15	15,25	14,38	13,57	15,25	284K	21
27/10/2025	-0,91%	-0,13	14,10	13,94	13,94	14,56	50K	8
24/10/2025	-0,35%	-0,05	14,23	14,63	14,23	14,72	7K	20
23/10/2025	4,77%	0,65	14,28	13,56	13,56	14,30	138K	14
22/10/2025	-3,26%	-0,46	13,63	13,70	13,00	13,70	301K	28
21/10/2025	3,53%	0,48	14,09	13,70	13,70	14,34	121K	11
20/10/2025	7,33%	0,93	13,61	12,73	12,68	13,61	157K	21
17/10/2025	-2,54%	-0,33	12,68	12,89	12,67	12,99	296K	22
16/10/2025	-7,34%	-1,03	13,01	13,78	13,00	13,78	564K	30
15/10/2025	3,08%	0,42	14,04	14,02	13,58	14,30	593K	44
14/10/2025	-1,16%	-0,16	13,62	13,75	13,20	13,90	335K	32
13/10/2025	-0,93%	-0,13	13,78	13,69	13,30	13,78	196K	16
10/10/2025	-1,56%	-0,22	13,91	14,56	13,80	14,56	51K	7
09/10/2025	2,61%	0,36	14,13	14,06	14,06	14,24	74K	6
08/10/2025	0,00%	0,00	13,77	13,91	13,76	14,04	1K	7
07/10/2025	-1,08%	-0,15	13,77	13,92	13,50	13,96	240K	13
06/10/2025	-0,50%	-0,07	13,92	13,99	13,92	14,34	12K	19
03/10/2025	-2,17%	-0,31	13,99	14,30	13,94	14,30	124K	44
02/10/2025	4,23%	0,58	14,30	14,20	14,19	14,30	31K	5
01/10/2025	1,63%	0,22	13,72	14,20	13,66	14,49	9K	15
30/09/2025	-3,50%	-0,49	13,50	13,90	13,35	13,90	38K	30
29/09/2025	-7,96%	-1,21	13,99	15,20	13,90	15,20	272K	70
26/09/2025	-1,04%	-0,16	15,20	15,31	15,15	15,31	6K	21
25/09/2025	-5,30%	-0,86	15,36	15,51	15,20	15,64	31K	25
24/09/2025	-1,99%	-0,33	16,22	16,90	16,22	16,90	175K	15
23/09/2025	-5,43%	-0,95	16,55	17,24	16,48	17,28	7K	23
22/09/2025	-1,80%	-0,32	17,50	17,82	17,28	17,82	189K	19
19/09/2025	-3,68%	-0,68	17,82	18,68	17,82	18,84	2K	14
18/09/2025	3,12%	0,56	18,50	18,44	18,44	18,56	1K	7
17/09/2025	-0,22%	-0,04	17,94	18,12	17,38	18,42	290K	21
16/09/2025	1,01%	0,18	17,98	17,76	17,46	17,98	194	3
15/09/2025	4,34%	0,74	17,80	17,34	17,24	17,80	332K	16
12/09/2025	1,01%	0,17	17,06	16,89	16,50	17,06	3K	5
11/09/2025	1,02%	0,17	16,89	16,92	16,89	17,10	14K	8
10/09/2025	-9,82%	-1,82	16,72	18,16	16,50	18,16	732K	75
09/09/2025	0,54%	0,10	18,54	18,76	18,54	18,76	520	3
08/09/2025	0,88%	0,16	18,44	18,15	18,15	18,48	221	4
05/09/2025	1,11%	0,20	18,28	18,25	17,73	18,28	11K	4
04/09/2025	2,26%	0,40	18,08	17,62	17,62	18,14	2K	3
03/09/2025	-7,05%	-1,34	17,68	18,60	17,62	18,60	5K	20
02/09/2025	-5,79%	-1,17	19,02	19,24	18,92	19,68	9K	29
01/09/2025	0,95%	0,19	20,19	20,19	20,19	20,19	20	1
29/08/2025	-0,20%	-0,04	20,00	20,32	19,84	20,32	52K	15
28/08/2025	5,14%	0,98	20,04	19,01	18,96	20,04	28K	20
27/08/2025	1,98%	0,37	19,06	19,04	19,04	19,16	7K	6
26/08/2025	-1,53%	-0,29	18,69	18,69	18,69	18,69	8K	1
25/08/2025	-	-	18,98	18,77	18,32	19,06	1K	6

Date,Open,High,Low,Close,Volume
09-Mar-26,7.11,7.12,7.02,7.07,446
06-Mar-26,7.58,7.58,7.28,7.31,451
05-Mar-26,7.58,7.58,7.44,7.50,999
04-Mar-26,7.50,7.55,7.50,7.50,1247
03-Mar-26,7.25,7.50,7.17,7.50,9787
02-Mar-26,6.92,7.24,6.70,7.24,4338
27-Feb-26,7.40,7.43,6.91,6.93,575198
26-Feb-26,7.25,7.61,7.25,7.61,100324
25-Feb-26,7.40,7.41,7.16,7.16,73994
24-Feb-26,7.13,7.30,7.00,7.16,73259
23-Feb-26,7.49,7.49,7.00,7.05,382960
20-Feb-26,7.92,8.03,7.59,7.60,558264
19-Feb-26,8.16,8.16,7.76,7.87,16876
18-Feb-26,8.55,8.55,8.32,8.33,9239
13-Feb-26,7.97,8.20,7.80,8.11,241831
12-Feb-26,8.71,8.71,7.87,8.00,22052
11-Feb-26,9.80,10.04,8.54,8.80,1436700
10-Feb-26,10.29,10.46,10.16,10.16,304817
09-Feb-26,9.83,10.01,9.70,10.01,7893
06-Feb-26,9.26,9.95,9.24,9.95,30543
05-Feb-26,9.79,9.79,9.11,9.16,313291
04-Feb-26,9.98,9.99,9.65,9.95,606559
03-Feb-26,10.73,10.73,9.86,9.98,233724
02-Feb-26,10.30,10.68,10.20,10.62,119683
30-Jan-26,10.76,10.76,10.30,10.30,246294
29-Jan-26,11.37,11.37,10.72,10.72,20029
28-Jan-26,11.81,11.81,11.25,11.25,6590
27-Jan-26,12.20,12.20,11.63,11.63,9895
26-Jan-26,11.95,11.95,11.85,11.93,416173
23-Jan-26,12.22,12.24,11.88,11.99,1028282
22-Jan-26,12.40,12.61,12.18,12.21,1114834
21-Jan-26,12.03,12.33,11.92,12.29,384790
20-Jan-26,12.41,12.60,12.03,12.03,50715
19-Jan-26,13.34,13.45,13.06,13.06,1097
16-Jan-26,12.92,13.17,12.92,12.93,18476
15-Jan-26,12.35,12.95,12.35,12.89,550138
14-Jan-26,12.44,12.61,12.40,12.61,10999
13-Jan-26,12.41,12.78,12.04,12.52,230357
12-Jan-26,14.18,14.18,12.15,12.28,629825
09-Jan-26,13.73,14.18,13.16,14.18,3874216
08-Jan-26,13.24,13.81,13.24,13.63,1796663
07-Jan-26,13.59,14.28,13.48,14.28,694086
06-Jan-26,14.10,14.10,13.31,13.64,2052078
05-Jan-26,13.37,14.09,12.55,14.09,1183355
02-Jan-26,12.94,13.39,11.75,13.39,138532
30-Dec-25,13.00,13.00,12.35,12.81,1620922
29-Dec-25,13.14,13.16,12.90,13.00,902754
26-Dec-25,13.70,13.70,13.12,13.20,839977
23-Dec-25,13.67,13.75,13.50,13.65,559888
22-Dec-25,13.44,13.69,13.38,13.61,655635
19-Dec-25,13.15,13.42,13.04,13.04,1098248
18-Dec-25,13.25,13.52,12.54,13.11,537093
17-Dec-25,13.04,13.27,12.58,13.26,852810
16-Dec-25,12.31,12.94,12.30,12.80,45293
15-Dec-25,13.49,13.49,12.25,12.26,1257480
12-Dec-25,13.41,13.77,13.09,13.77,1707899
11-Dec-25,13.25,13.64,13.10,13.64,2796443
10-Dec-25,13.11,13.65,12.60,13.65,1354776
09-Dec-25,12.49,13.14,12.49,13.14,586393
08-Dec-25,12.77,12.93,12.56,12.75,757493
05-Dec-25,12.52,12.82,12.31,12.82,433250
04-Dec-25,12.10,12.94,11.94,12.94,35402
03-Dec-25,11.85,12.00,11.30,12.00,60992
02-Dec-25,11.92,11.95,11.49,11.49,503844
01-Dec-25,11.69,12.98,11.69,12.98,353750
28-Nov-25,11.47,12.12,11.47,12.05,1462562
27-Nov-25,12.99,12.99,11.35,11.36,5346
26-Nov-25,11.31,11.61,11.23,11.28,815013
25-Nov-25,10.56,11.30,10.47,11.30,496690
24-Nov-25,9.78,10.56,9.78,10.51,236046
21-Nov-25,9.70,10.04,9.36,9.98,101766
19-Nov-25,10.24,10.24,9.80,10.05,404189
18-Nov-25,9.70,10.24,9.50,10.24,383281
17-Nov-25,10.36,10.36,9.50,9.60,50021
14-Nov-25,9.72,10.54,9.66,10.25,22234
13-Nov-25,10.44,10.44,9.74,9.94,344871
12-Nov-25,10.38,10.56,10.29,10.56,6672
11-Nov-25,10.25,10.35,10.06,10.32,10899
10-Nov-25,10.51,10.59,10.29,10.29,47530
07-Nov-25,10.13,10.30,9.69,10.30,679096
06-Nov-25,10.99,11.22,10.16,10.16,258724
05-Nov-25,11.00,11.31,10.45,11.22,486156
04-Nov-25,12.46,12.66,12.24,12.66,36507
03-Nov-25,12.54,12.95,12.54,12.95,139334
31-Oct-25,12.50,12.89,12.39,12.80,156429
30-Oct-25,12.97,12.97,12.01,12.08,509365
29-Oct-25,13.51,13.51,12.95,13.04,514133
28-Oct-25,14.38,15.25,13.57,15.25,283740
27-Oct-25,13.94,14.56,13.94,14.10,50012
24-Oct-25,14.63,14.72,14.23,14.23,7180
23-Oct-25,13.56,14.30,13.56,14.28,138039
22-Oct-25,13.70,13.70,13.00,13.63,301165
21-Oct-25,13.70,14.34,13.70,14.09,120632
20-Oct-25,12.73,13.61,12.68,13.61,157208
17-Oct-25,12.89,12.99,12.67,12.68,295913
16-Oct-25,13.78,13.78,13.00,13.01,564482
15-Oct-25,14.02,14.30,13.58,14.04,593267
14-Oct-25,13.75,13.90,13.20,13.62,334702
13-Oct-25,13.69,13.78,13.30,13.78,195543
10-Oct-25,14.56,14.56,13.80,13.91,51421
09-Oct-25,14.06,14.24,14.06,14.13,73555
08-Oct-25,13.91,14.04,13.76,13.77,1390
07-Oct-25,13.92,13.96,13.50,13.77,240317
06-Oct-25,13.99,14.34,13.92,13.92,11555
03-Oct-25,14.30,14.30,13.94,13.99,123755
02-Oct-25,14.20,14.30,14.19,14.30,31039
01-Oct-25,14.20,14.49,13.66,13.72,8964
30-Sep-25,13.90,13.90,13.35,13.50,38031
29-Sep-25,15.20,15.20,13.90,13.99,272035
26-Sep-25,15.31,15.31,15.15,15.20,5858
25-Sep-25,15.51,15.64,15.20,15.36,31233
24-Sep-25,16.90,16.90,16.22,16.22,174568
23-Sep-25,17.24,17.28,16.48,16.55,6837
22-Sep-25,17.82,17.82,17.28,17.50,188633
19-Sep-25,18.68,18.84,17.82,17.82,1658
18-Sep-25,18.44,18.56,18.44,18.50,1051
17-Sep-25,18.12,18.42,17.38,17.94,289683
16-Sep-25,17.76,17.98,17.46,17.98,194
15-Sep-25,17.34,17.80,17.24,17.80,332366
12-Sep-25,16.89,17.06,16.50,17.06,2594
11-Sep-25,16.92,17.10,16.89,16.89,14368
10-Sep-25,18.16,18.16,16.50,16.72,732436
09-Sep-25,18.76,18.76,18.54,18.54,520
08-Sep-25,18.15,18.48,18.15,18.44,221
05-Sep-25,18.25,18.28,17.73,18.28,10986
04-Sep-25,17.62,18.14,17.62,18.08,2044
03-Sep-25,18.60,18.60,17.62,17.68,5262
02-Sep-25,19.24,19.68,18.92,19.02,9079
01-Sep-25,20.19,20.19,20.19,20.19,20
29-Aug-25,20.32,20.32,19.84,20.00,52177
28-Aug-25,19.01,20.04,18.96,20.04,28172
27-Aug-25,19.04,19.16,19.04,19.06,7119
26-Aug-25,18.69,18.69,18.69,18.69,7980
25-Aug-25,18.77,19.06,18.32,18.98,1254

*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