Cotação atual, histórico e gráfico do papel: U2PW34

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 U2PW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2025	0,33%	0,07	21,27	21,27	21,27	21,27	47K	1
26/11/2025	-0,61%	-0,13	21,20	21,20	21,20	21,20	63	1
25/11/2025	8,05%	1,59	21,33	21,32	21,32	21,33	26K	2
21/11/2025	1,13%	0,22	19,74	19,52	19,52	19,74	1K	2
19/11/2025	6,78%	1,24	19,52	18,25	18,25	19,52	622	2
18/11/2025	-7,30%	-1,44	18,28	18,47	18,28	18,47	367	9
12/11/2025	5,01%	0,94	19,72	19,72	19,72	19,72	19	1

11/11/2025	0,64%	0,12	18,78	18,78	18,78	18,78	356	1
10/11/2025	4,48%	0,80	18,66	18,66	18,66	18,66	877	1
07/11/2025	3,24%	0,56	17,86	17,37	17,37	17,86	35K	2
06/11/2025	-1,26%	-0,22	17,30	17,50	17,30	17,50	365	7
05/11/2025	0,00%	0,00	17,52	17,52	17,52	17,52	52	1
31/10/2025	-2,77%	-0,50	17,52	17,52	17,52	17,52	367	1
30/10/2025	0,22%	0,04	18,02	18,06	18,02	18,06	7K	2
29/10/2025	-4,77%	-0,90	17,98	18,28	17,98	18,28	2K	2
28/10/2025	8,38%	1,46	18,88	18,70	18,70	18,88	9K	2
24/10/2025	-0,23%	-0,04	17,42	17,42	17,42	17,42	33K	2
23/10/2025	-4,69%	-0,86	17,46	17,16	17,16	17,46	23K	3
15/10/2025	-0,97%	-0,18	18,32	18,32	18,32	18,32	293	1
13/10/2025	0,54%	0,10	18,50	18,50	18,50	18,50	43K	2
08/10/2025	2,00%	0,36	18,40	18,40	18,40	18,40	18	1
07/10/2025	-8,33%	-1,64	18,04	18,04	18,04	18,04	180	1
30/09/2025	-3,91%	-0,80	19,68	20,00	19,68	20,00	295	2
29/09/2025	-0,29%	-0,06	20,48	20,48	20,48	20,48	7K	1
25/09/2025	-3,02%	-0,64	20,54	20,99	20,54	20,99	28K	5
24/09/2025	0,57%	0,12	21,18	21,18	21,18	21,18	465	1
23/09/2025	2,13%	0,44	21,06	21,06	21,06	21,06	210	1
22/09/2025	-3,15%	-0,67	20,62	20,62	20,62	20,62	185	1
19/09/2025	2,36%	0,49	21,29	20,94	20,94	21,72	12K	8
18/09/2025	8,90%	1,70	20,80	20,08	20,08	20,80	38K	7
17/09/2025	5,52%	1,00	19,10	19,00	19,00	19,10	590	2
16/09/2025	0,61%	0,11	18,10	18,10	18,10	18,10	31K	1
15/09/2025	0,06%	0,01	17,99	17,99	17,99	18,13	56K	7
12/09/2025	4,90%	0,84	17,98	17,94	17,94	17,98	22K	4
10/09/2025	-1,15%	-0,20	17,14	17,14	17,14	17,14	34K	1
09/09/2025	0,58%	0,10	17,34	17,38	17,34	17,38	21K	3
08/09/2025	-0,35%	-0,06	17,24	17,70	17,24	17,75	61K	5
05/09/2025	7,72%	1,24	17,30	17,30	17,30	17,30	674	1
28/08/2025	-1,71%	-0,28	16,06	15,98	15,98	16,06	5K	2
27/08/2025	0,49%	0,08	16,34	16,34	16,34	16,34	16	1
25/08/2025	4,50%	0,70	16,26	16,00	16,00	16,26	4K	3
20/08/2025	5,14%	0,76	15,56	15,44	15,44	15,56	7K	2
15/08/2025	-1,33%	-0,20	14,80	14,80	14,80	14,80	14	1
14/08/2025	-1,45%	-0,22	15,00	15,00	15,00	15,00	15	1
13/08/2025	6,28%	0,90	15,22	15,11	15,06	15,22	182K	9
08/08/2025	-1,92%	-0,28	14,32	14,00	14,00	14,32	426	2
07/08/2025	11,88%	1,55	14,60	14,60	14,60	14,60	306	1
04/08/2025	0,46%	0,06	13,05	12,73	12,73	13,05	10K	2
01/08/2025	-3,49%	-0,47	12,99	13,33	12,81	13,33	3K	4
31/07/2025	-3,86%	-0,54	13,46	13,46	13,46	13,46	336	1
29/07/2025	-2,71%	-0,39	14,00	14,00	14,00	14,00	14	1
28/07/2025	-1,77%	-0,26	14,39	14,39	14,39	14,39	287	1
25/07/2025	-2,33%	-0,35	14,65	14,64	14,64	14,65	40K	2
17/07/2025	3,81%	0,55	15,00	15,12	15,00	15,12	32K	2
15/07/2025	-0,34%	-0,05	14,45	14,49	14,45	14,49	346	2
14/07/2025	-3,59%	-0,54	14,50	14,50	14,50	14,50	957	1
10/07/2025	1,83%	0,27	15,04	15,04	15,04	15,04	2K	1
08/07/2025	-1,01%	-0,15	14,77	14,77	14,77	14,77	4K	2
07/07/2025	0,20%	0,03	14,92	14,92	14,92	14,92	14	1
26/06/2025	-0,13%	-0,02	14,89	14,89	14,89	14,89	297	1
25/06/2025	1,91%	0,28	14,91	14,91	14,91	14,91	54K	2
24/06/2025	1,74%	0,25	14,63	14,63	14,63	14,63	1K	1
23/06/2025	-2,84%	-0,42	14,38	14,38	14,38	14,38	14	1
20/06/2025	-1,60%	-0,24	14,80	14,80	14,80	14,80	15K	1
17/06/2025	-0,40%	-0,06	15,04	15,00	15,00	15,04	917	2
16/06/2025	-5,62%	-0,90	15,10	15,10	15,10	15,10	60	1
13/06/2025	-6,76%	-1,16	16,00	16,00	16,00	16,00	2K	1
10/06/2025	-1,72%	-0,30	17,16	17,16	17,16	17,16	5K	1
03/06/2025	-0,68%	-0,12	17,46	17,46	17,46	17,46	5K	1
23/05/2025	-3,99%	-0,73	17,58	17,58	17,58	17,58	4K	1
22/05/2025	0,72%	0,13	18,31	18,31	18,31	18,31	183	1
21/05/2025	-0,76%	-0,14	18,18	18,18	18,18	18,18	1K	1
20/05/2025	-5,57%	-1,08	18,32	18,32	18,32	18,32	4K	1
15/05/2025	-0,51%	-0,10	19,40	19,40	19,40	19,40	2K	1
13/05/2025	-1,56%	-0,31	19,50	19,58	19,50	19,59	3K	3
12/05/2025	4,26%	0,81	19,81	19,46	19,46	19,81	39	2
09/05/2025	1,06%	0,20	19,00	18,94	18,94	19,00	360	3
08/05/2025	3,07%	0,56	18,80	18,80	18,80	18,80	846	2
07/05/2025	2,13%	0,38	18,24	18,33	18,22	18,40	11K	4
06/05/2025	18,28%	2,76	17,86	17,93	17,72	17,97	46K	56
29/04/2025	2,03%	0,30	15,10	15,10	15,10	15,10	75	1
17/04/2025	-2,05%	-0,31	14,80	14,80	14,80	14,80	88	1
15/04/2025	-0,20%	-0,03	15,11	15,11	15,11	15,11	574	1
14/04/2025	7,53%	1,06	15,14	15,14	15,14	15,14	8K	1
07/04/2025	0,14%	0,02	14,08	14,06	14,06	14,08	5K	2
03/04/2025	-7,98%	-1,22	14,06	14,06	14,06	14,06	4K	1
02/04/2025	1,53%	0,23	15,28	15,28	15,28	15,28	244	1
28/03/2025	-5,35%	-0,85	15,05	15,05	15,05	15,05	15	1
25/03/2025	0,00%	0,00	15,90	15,90	15,90	15,90	858	1
24/03/2025	2,98%	0,46	15,90	15,92	15,90	15,92	79	2
21/03/2025	2,59%	0,39	15,44	15,50	15,44	15,50	4K	2
17/03/2025	4,08%	0,59	15,05	14,79	14,79	15,05	5K	2
13/03/2025	-7,31%	-1,14	14,46	14,64	14,46	14,64	3K	2
11/03/2025	-5,17%	-0,85	15,60	15,60	15,60	15,60	2K	1
07/03/2025	-1,97%	-0,33	16,45	16,48	16,45	16,48	3K	2
06/03/2025	-11,59%	-2,20	16,78	16,88	16,78	17,00	6K	4
27/02/2025	-2,67%	-0,52	18,98	18,98	18,98	18,98	2K	1
20/02/2025	1,83%	0,35	19,50	19,44	19,44	19,50	4K	2
13/02/2025	5,80%	1,05	19,15	19,15	19,15	19,15	919	2
12/02/2025	-0,82%	-0,15	18,10	17,94	17,94	18,10	379	2
06/02/2025	-0,05%	-0,01	18,25	18,25	18,25	18,25	9K	1
05/02/2025	-0,54%	-0,10	18,26	18,26	18,26	18,26	18	1
31/01/2025	-6,71%	-1,32	18,36	18,36	18,36	18,36	550	1
30/01/2025	0,00%	0,00	19,68	19,68	19,68	19,68	19	1
27/01/2025	3,20%	0,61	19,68	18,38	18,38	19,68	52K	3
24/01/2025	-8,27%	-1,72	19,07	19,07	19,07	19,07	1K	5
21/01/2025	0,00%	0,00	20,79	20,79	20,79	20,79	36K	2
20/01/2025	2,62%	0,53	20,79	20,27	20,27	20,79	11K	4
17/01/2025	8,57%	1,60	20,26	20,26	20,26	20,26	709	2
10/01/2025	-9,24%	-1,90	18,66	18,66	18,66	18,66	4K	2
02/01/2025	0,00%	0,00	20,56	20,56	20,56	20,56	20	1
30/12/2024	-1,81%	-0,38	20,56	20,56	20,56	20,56	20	1
26/12/2024	6,78%	1,33	20,94	20,84	20,84	20,94	2K	2
20/12/2024	-3,02%	-0,61	19,61	19,61	19,61	19,61	4K	2
19/12/2024	-0,69%	-0,14	20,22	20,22	20,22	20,22	202	1
16/12/2024	-0,49%	-0,10	20,36	20,40	20,24	20,40	19K	3
13/12/2024	0,29%	0,06	20,46	20,40	20,40	20,46	7K	4
12/12/2024	-1,54%	-0,32	20,40	20,20	20,20	20,50	10K	7
11/12/2024	-2,63%	-0,56	20,72	20,42	20,42	20,72	1K	2
10/12/2024	0,81%	0,17	21,28	21,28	21,28	21,28	1K	1
09/12/2024	2,73%	0,56	21,11	21,11	21,11	21,11	4K	4
06/12/2024	-3,16%	-0,67	20,55	20,62	20,55	20,62	329	2
04/12/2024	2,02%	0,42	21,22	21,30	21,22	21,34	22K	13
03/12/2024	4,94%	0,98	20,80	20,80	20,80	20,80	20	1
29/11/2024	5,99%	1,12	19,82	20,08	19,82	20,08	21K	3
25/11/2024	0,00%	0,00	18,70	18,70	18,70	18,70	2K	3
22/11/2024	5,29%	0,94	18,70	18,58	18,56	18,90	15K	7
21/11/2024	3,02%	0,52	17,76	17,68	17,54	17,76	159	5
19/11/2024	-2,93%	-0,52	17,24	17,10	17,10	17,24	430	2
14/11/2024	-3,90%	-0,72	17,76	17,58	17,58	17,76	336	2
12/11/2024	-1,18%	-0,22	18,48	18,48	18,48	18,48	5K	1
11/11/2024	4,12%	0,74	18,70	18,35	18,35	18,70	6K	9
08/11/2024	-2,29%	-0,42	17,96	18,38	17,96	18,38	17K	5
07/11/2024	-	-	18,38	18,76	18,38	19,65	17K	9

Date,Open,High,Low,Close,Volume
01-Dec-25,21.27,21.27,21.27,21.27,46794
26-Nov-25,21.20,21.20,21.20,21.20,63
25-Nov-25,21.32,21.33,21.32,21.33,26449
21-Nov-25,19.52,19.74,19.52,19.74,1182
19-Nov-25,18.25,19.52,18.25,19.52,622
18-Nov-25,18.47,18.47,18.28,18.28,367
12-Nov-25,19.72,19.72,19.72,19.72,19
11-Nov-25,18.78,18.78,18.78,18.78,356
10-Nov-25,18.66,18.66,18.66,18.66,877
07-Nov-25,17.37,17.86,17.37,17.86,35230
06-Nov-25,17.50,17.50,17.30,17.30,365
05-Nov-25,17.52,17.52,17.52,17.52,52
31-Oct-25,17.52,17.52,17.52,17.52,367
30-Oct-25,18.06,18.06,18.02,18.02,7002
29-Oct-25,18.28,18.28,17.98,17.98,1816
28-Oct-25,18.70,18.88,18.70,18.88,8662
24-Oct-25,17.42,17.42,17.42,17.42,32993
23-Oct-25,17.16,17.46,17.16,17.46,23036
15-Oct-25,18.32,18.32,18.32,18.32,293
13-Oct-25,18.50,18.50,18.50,18.50,43327
08-Oct-25,18.40,18.40,18.40,18.40,18
07-Oct-25,18.04,18.04,18.04,18.04,180
30-Sep-25,20.00,20.00,19.68,19.68,295
29-Sep-25,20.48,20.48,20.48,20.48,7454
25-Sep-25,20.99,20.99,20.54,20.54,27937
24-Sep-25,21.18,21.18,21.18,21.18,465
23-Sep-25,21.06,21.06,21.06,21.06,210
22-Sep-25,20.62,20.62,20.62,20.62,185
19-Sep-25,20.94,21.72,20.94,21.29,11611
18-Sep-25,20.08,20.80,20.08,20.80,38188
17-Sep-25,19.00,19.10,19.00,19.10,590
16-Sep-25,18.10,18.10,18.10,18.10,30770
15-Sep-25,17.99,18.13,17.99,17.99,56050
12-Sep-25,17.94,17.98,17.94,17.98,21904
10-Sep-25,17.14,17.14,17.14,17.14,34280
09-Sep-25,17.38,17.38,17.34,17.34,21220
08-Sep-25,17.70,17.75,17.24,17.24,60617
05-Sep-25,17.30,17.30,17.30,17.30,674
28-Aug-25,15.98,16.06,15.98,16.06,4802
27-Aug-25,16.34,16.34,16.34,16.34,16
25-Aug-25,16.00,16.26,16.00,16.26,4300
20-Aug-25,15.44,15.56,15.44,15.56,6557
15-Aug-25,14.80,14.80,14.80,14.80,14
14-Aug-25,15.00,15.00,15.00,15.00,15
13-Aug-25,15.11,15.22,15.06,15.22,182383
08-Aug-25,14.00,14.32,14.00,14.32,426
07-Aug-25,14.60,14.60,14.60,14.60,306
04-Aug-25,12.73,13.05,12.73,13.05,10465
01-Aug-25,13.33,13.33,12.81,12.99,2770
31-Jul-25,13.46,13.46,13.46,13.46,336
29-Jul-25,14.00,14.00,14.00,14.00,14
28-Jul-25,14.39,14.39,14.39,14.39,287
25-Jul-25,14.64,14.65,14.64,14.65,39538
17-Jul-25,15.12,15.12,15.00,15.00,31584
15-Jul-25,14.49,14.49,14.45,14.45,346
14-Jul-25,14.50,14.50,14.50,14.50,957
10-Jul-25,15.04,15.04,15.04,15.04,1504
08-Jul-25,14.77,14.77,14.77,14.77,4431
07-Jul-25,14.92,14.92,14.92,14.92,14
26-Jun-25,14.89,14.89,14.89,14.89,297
25-Jun-25,14.91,14.91,14.91,14.91,53676
24-Jun-25,14.63,14.63,14.63,14.63,1463
23-Jun-25,14.38,14.38,14.38,14.38,14
20-Jun-25,14.80,14.80,14.80,14.80,14800
17-Jun-25,15.00,15.04,15.00,15.04,917
16-Jun-25,15.10,15.10,15.10,15.10,60
13-Jun-25,16.00,16.00,16.00,16.00,1600
10-Jun-25,17.16,17.16,17.16,17.16,5148
03-Jun-25,17.46,17.46,17.46,17.46,5220
23-May-25,17.58,17.58,17.58,17.58,3516
22-May-25,18.31,18.31,18.31,18.31,183
21-May-25,18.18,18.18,18.18,18.18,1345
20-May-25,18.32,18.32,18.32,18.32,3664
15-May-25,19.40,19.40,19.40,19.40,1940
13-May-25,19.58,19.59,19.50,19.50,3207
12-May-25,19.46,19.81,19.46,19.81,39
09-May-25,18.94,19.00,18.94,19.00,360
08-May-25,18.80,18.80,18.80,18.80,846
07-May-25,18.33,18.40,18.22,18.24,10882
06-May-25,17.93,17.97,17.72,17.86,46322
29-Apr-25,15.10,15.10,15.10,15.10,75
17-Apr-25,14.80,14.80,14.80,14.80,88
15-Apr-25,15.11,15.11,15.11,15.11,574
14-Apr-25,15.14,15.14,15.14,15.14,7570
07-Apr-25,14.06,14.08,14.06,14.08,4569
03-Apr-25,14.06,14.06,14.06,14.06,4218
02-Apr-25,15.28,15.28,15.28,15.28,244
28-Mar-25,15.05,15.05,15.05,15.05,15
25-Mar-25,15.90,15.90,15.90,15.90,858
24-Mar-25,15.92,15.92,15.90,15.90,79
21-Mar-25,15.50,15.50,15.44,15.44,3579
17-Mar-25,14.79,15.05,14.79,15.05,5144
13-Mar-25,14.64,14.64,14.46,14.46,2906
11-Mar-25,15.60,15.60,15.60,15.60,1560
07-Mar-25,16.48,16.48,16.45,16.45,3470
06-Mar-25,16.88,17.00,16.78,16.78,5567
27-Feb-25,18.98,18.98,18.98,18.98,2467
20-Feb-25,19.44,19.50,19.44,19.50,3894
13-Feb-25,19.15,19.15,19.15,19.15,919
12-Feb-25,17.94,18.10,17.94,18.10,379
06-Feb-25,18.25,18.25,18.25,18.25,9125
05-Feb-25,18.26,18.26,18.26,18.26,18
31-Jan-25,18.36,18.36,18.36,18.36,550
30-Jan-25,19.68,19.68,19.68,19.68,19
27-Jan-25,18.38,19.68,18.38,19.68,52250
24-Jan-25,19.07,19.07,19.07,19.07,1048
21-Jan-25,20.79,20.79,20.79,20.79,35738
20-Jan-25,20.27,20.79,20.27,20.79,11318
17-Jan-25,20.26,20.26,20.26,20.26,709
10-Jan-25,18.66,18.66,18.66,18.66,3806
02-Jan-25,20.56,20.56,20.56,20.56,20
30-Dec-24,20.56,20.56,20.56,20.56,20
26-Dec-24,20.84,20.94,20.84,20.94,1568
20-Dec-24,19.61,19.61,19.61,19.61,3922
19-Dec-24,20.22,20.22,20.22,20.22,202
16-Dec-24,20.40,20.40,20.24,20.36,19007
13-Dec-24,20.40,20.46,20.40,20.46,7142
12-Dec-24,20.20,20.50,20.20,20.40,10453
11-Dec-24,20.42,20.72,20.42,20.72,1083
10-Dec-24,21.28,21.28,21.28,21.28,1064
09-Dec-24,21.11,21.11,21.11,21.11,3799
06-Dec-24,20.62,20.62,20.55,20.55,329
04-Dec-24,21.30,21.34,21.22,21.22,22439
03-Dec-24,20.80,20.80,20.80,20.80,20
29-Nov-24,20.08,20.08,19.82,19.82,20837
25-Nov-24,18.70,18.70,18.70,18.70,1944
22-Nov-24,18.58,18.90,18.56,18.70,14685
21-Nov-24,17.68,17.76,17.54,17.76,159
19-Nov-24,17.10,17.24,17.10,17.24,430
14-Nov-24,17.58,17.76,17.58,17.76,336
12-Nov-24,18.48,18.48,18.48,18.48,5322
11-Nov-24,18.35,18.70,18.35,18.70,5811
08-Nov-24,18.38,18.38,17.96,17.96,17019
07-Nov-24,18.76,19.65,18.38,18.38,16546

*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: U2PW34