Cotação atual, histórico e gráfico do papel: U2ST34

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 U2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	3,06%	1,07	36,02	35,62	35,25	36,02	189K	8
15/09/2021	-0,14%	-0,05	34,95	33,84	33,84	34,95	5K	3
14/09/2021	1,33%	0,46	35,00	35,42	34,51	35,42	2K	3
13/09/2021	-4,03%	-1,45	34,54	34,91	34,23	34,91	18K	4
10/09/2021	1,21%	0,43	35,99	35,99	35,99	35,99	35	1
09/09/2021	-0,59%	-0,21	35,56	35,56	35,56	35,56	1K	1
08/09/2021	-0,86%	-0,31	35,77	35,77	35,77	35,77	4K	1
06/09/2021	3,47%	1,21	36,08	35,30	35,30	36,08	10K	6
02/09/2021	7,09%	2,31	34,87	34,25	34,10	34,88	63K	9
01/09/2021	-1,33%	-0,44	32,56	33,11	32,56	33,11	3K	2
31/08/2021	0,00%	0,00	33,00	33,00	33,00	33,00	33	1

30/08/2021	1,76%	0,57	33,00	32,26	32,26	33,00	129	2
27/08/2021	-0,95%	-0,31	32,43	32,05	32,05	32,43	2K	2
25/08/2021	-0,73%	-0,24	32,74	32,54	32,54	32,74	105K	3
24/08/2021	-1,43%	-0,48	32,98	33,20	32,98	33,20	16K	2
23/08/2021	1,24%	0,41	33,46	33,40	33,40	33,46	3K	2
20/08/2021	2,26%	0,73	33,05	32,32	32,32	33,05	70K	6
19/08/2021	-0,74%	-0,24	32,32	32,03	32,03	32,32	840	2
17/08/2021	-0,28%	-0,09	32,56	32,56	32,56	32,56	65	1
16/08/2021	-3,66%	-1,24	32,65	33,46	32,50	33,46	11K	6
13/08/2021	1,29%	0,43	33,89	33,20	33,20	33,89	8K	5
12/08/2021	5,39%	1,71	33,46	31,41	31,41	33,46	27K	3
11/08/2021	12,07%	3,42	31,75	30,21	30,21	31,75	72K	10
10/08/2021	-2,34%	-0,68	28,33	28,33	28,33	28,33	56	1
09/08/2021	1,79%	0,51	29,01	28,53	28,53	29,01	1K	2
06/08/2021	-1,35%	-0,39	28,50	28,65	28,50	28,65	97K	2
05/08/2021	0,98%	0,28	28,89	28,45	28,45	28,89	9K	2
04/08/2021	1,96%	0,55	28,61	27,04	27,04	28,61	26K	6
02/08/2021	-1,89%	-0,54	28,06	27,14	27,14	28,06	95K	3
29/07/2021	1,96%	0,55	28,60	28,06	28,06	28,60	100K	3
28/07/2021	4,16%	1,12	28,05	26,64	26,64	28,05	8K	3
26/07/2021	-1,25%	-0,34	26,93	26,93	26,93	26,93	99K	1
23/07/2021	1,22%	0,33	27,27	27,66	27,27	27,66	109K	3
22/07/2021	3,50%	0,91	26,94	26,94	26,94	26,94	104K	1
20/07/2021	-4,37%	-1,19	26,03	25,88	25,88	26,03	104K	3
13/07/2021	-2,33%	-0,65	27,22	27,22	27,22	27,22	54	1
06/07/2021	3,61%	0,97	27,87	27,87	27,87	27,87	27	1
02/07/2021	-3,76%	-1,05	26,90	26,90	26,90	26,90	7K	3
30/06/2021	0,76%	0,21	27,95	27,50	27,50	27,95	550	2
25/06/2021	-3,24%	-0,93	27,74	27,74	27,74	27,74	55	1
24/06/2021	4,25%	1,17	28,67	28,67	28,67	28,67	29K	2
22/06/2021	0,62%	0,17	27,50	27,98	27,50	27,98	14K	2
21/06/2021	1,71%	0,46	27,33	27,33	27,33	27,33	3K	1
18/06/2021	4,47%	1,15	26,87	26,81	26,81	26,87	3K	2
17/06/2021	4,64%	1,14	25,72	26,11	25,72	26,11	77	2
16/06/2021	-0,41%	-0,10	24,58	24,45	24,45	24,58	60K	4
15/06/2021	-5,08%	-1,32	24,68	25,25	24,68	25,25	202K	87
14/06/2021	1,96%	0,50	26,00	25,88	25,88	26,00	19K	2
10/06/2021	0,59%	0,15	25,50	25,50	25,50	25,50	2K	1
09/06/2021	2,71%	0,67	25,35	24,65	24,65	25,35	5K	2
07/06/2021	2,07%	0,50	24,68	24,68	24,68	24,68	2K	1
04/06/2021	1,38%	0,33	24,18	23,70	23,70	24,18	16K	3
02/06/2021	-6,36%	-1,62	23,85	23,85	23,85	23,85	13K	1
27/05/2021	-0,31%	-0,08	25,47	25,28	25,28	25,47	1K	2
26/05/2021	1,15%	0,29	25,55	25,55	25,55	25,55	3K	1
21/05/2021	3,61%	0,88	25,26	24,38	24,38	25,26	56K	4
20/05/2021	3,66%	0,86	24,38	24,38	24,38	24,38	48	1
18/05/2021	2,98%	0,68	23,52	23,52	23,52	23,52	2K	1
14/05/2021	0,44%	0,10	22,84	22,84	22,84	22,84	23K	1
12/05/2021	3,04%	0,67	22,74	22,35	22,07	22,74	2K	4
11/05/2021	2,65%	0,57	22,07	20,90	20,90	22,07	249K	4
10/05/2021	-9,09%	-2,15	21,50	21,70	21,50	21,83	8K	5
07/05/2021	2,03%	0,47	23,65	24,10	23,65	24,10	10K	2
06/05/2021	-7,69%	-1,93	23,18	23,10	23,10	23,29	4K	3
05/05/2021	-2,30%	-0,59	25,11	25,11	25,11	25,11	150	1
04/05/2021	-3,60%	-0,96	25,70	25,70	25,70	25,70	5K	1
03/05/2021	-4,10%	-1,14	26,66	26,65	26,65	26,67	4K	3
30/04/2021	-0,36%	-0,10	27,80	27,62	27,62	27,80	11K	2
29/04/2021	-1,76%	-0,50	27,90	28,24	27,90	28,24	6K	2
28/04/2021	-0,66%	-0,19	28,40	28,56	28,40	28,56	9K	2
27/04/2021	-1,00%	-0,29	28,59	28,48	28,48	28,59	8K	2
26/04/2021	2,48%	0,70	28,88	28,80	28,80	28,88	3K	2
23/04/2021	1,92%	0,53	28,18	28,18	28,18	28,18	15K	1
22/04/2021	2,41%	0,65	27,65	27,65	27,65	27,65	5K	1
20/04/2021	-1,46%	-0,40	27,00	27,40	27,00	27,40	17K	3
19/04/2021	-3,01%	-0,85	27,40	27,90	27,40	27,90	27K	3
16/04/2021	-2,25%	-0,65	28,25	28,06	28,06	28,25	31K	2
15/04/2021	-1,03%	-0,30	28,90	28,61	28,61	28,90	6K	2
14/04/2021	0,69%	0,20	29,20	29,20	29,20	29,20	8K	1
13/04/2021	3,57%	1,00	29,00	29,00	29,00	29,00	8K	1
12/04/2021	1,82%	0,50	28,00	28,00	28,00	28,00	7K	1
09/04/2021	-1,08%	-0,30	27,50	27,50	27,50	27,50	24K	1
08/04/2021	0,18%	0,05	27,80	27,80	27,80	27,80	57K	3
07/04/2021	-3,81%	-1,10	27,75	27,75	27,75	27,75	5K	1
06/04/2021	-	-	28,85	28,85	28,85	28,85	69K	2

Date,Open,High,Low,Close,Volume
16-Sep-21,35.62,36.02,35.25,36.02,189344
15-Sep-21,33.84,34.95,33.84,34.95,4807
14-Sep-21,35.42,35.42,34.51,35.00,1831
13-Sep-21,34.91,34.91,34.23,34.54,17841
10-Sep-21,35.99,35.99,35.99,35.99,35
09-Sep-21,35.56,35.56,35.56,35.56,1280
08-Sep-21,35.77,35.77,35.77,35.77,3577
06-Sep-21,35.30,36.08,35.30,36.08,10339
02-Sep-21,34.25,34.88,34.10,34.87,62711
01-Sep-21,33.11,33.11,32.56,32.56,2507
31-Aug-21,33.00,33.00,33.00,33.00,33
30-Aug-21,32.26,33.00,32.26,33.00,129
27-Aug-21,32.05,32.43,32.05,32.43,1699
25-Aug-21,32.54,32.74,32.54,32.74,104668
24-Aug-21,33.20,33.20,32.98,32.98,15786
23-Aug-21,33.40,33.46,33.40,33.46,2810
20-Aug-21,32.32,33.05,32.32,33.05,69634
19-Aug-21,32.03,32.32,32.03,32.32,840
17-Aug-21,32.56,32.56,32.56,32.56,65
16-Aug-21,33.46,33.46,32.50,32.65,10989
13-Aug-21,33.20,33.89,33.20,33.89,8091
12-Aug-21,31.41,33.46,31.41,33.46,26607
11-Aug-21,30.21,31.75,30.21,31.75,71650
10-Aug-21,28.33,28.33,28.33,28.33,56
09-Aug-21,28.53,29.01,28.53,29.01,1455
06-Aug-21,28.65,28.65,28.50,28.50,97155
05-Aug-21,28.45,28.89,28.45,28.89,8563
04-Aug-21,27.04,28.61,27.04,28.61,26359
02-Aug-21,27.14,28.06,27.14,28.06,95045
29-Jul-21,28.06,28.60,28.06,28.60,100231
28-Jul-21,26.64,28.05,26.64,28.05,8469
26-Jul-21,26.93,26.93,26.93,26.93,98833
23-Jul-21,27.66,27.66,27.27,27.27,109107
22-Jul-21,26.94,26.94,26.94,26.94,103719
20-Jul-21,25.88,26.03,25.88,26.03,103546
13-Jul-21,27.22,27.22,27.22,27.22,54
06-Jul-21,27.87,27.87,27.87,27.87,27
02-Jul-21,26.90,26.90,26.90,26.90,7424
30-Jun-21,27.50,27.95,27.50,27.95,550
25-Jun-21,27.74,27.74,27.74,27.74,55
24-Jun-21,28.67,28.67,28.67,28.67,28670
22-Jun-21,27.98,27.98,27.50,27.50,14485
21-Jun-21,27.33,27.33,27.33,27.33,2733
18-Jun-21,26.81,26.87,26.81,26.87,2734
17-Jun-21,26.11,26.11,25.72,25.72,77
16-Jun-21,24.45,24.58,24.45,24.58,60211
15-Jun-21,25.25,25.25,24.68,24.68,202433
14-Jun-21,25.88,26.00,25.88,26.00,18608
10-Jun-21,25.50,25.50,25.50,25.50,2142
09-Jun-21,24.65,25.35,24.65,25.35,4866
07-Jun-21,24.68,24.68,24.68,24.68,2221
04-Jun-21,23.70,24.18,23.70,24.18,15791
02-Jun-21,23.85,23.85,23.85,23.85,12783
27-May-21,25.28,25.47,25.28,25.47,1087
26-May-21,25.55,25.55,25.55,25.55,2759
21-May-21,24.38,25.26,24.38,25.26,56169
20-May-21,24.38,24.38,24.38,24.38,48
18-May-21,23.52,23.52,23.52,23.52,1928
14-May-21,22.84,22.84,22.84,22.84,22840
12-May-21,22.35,22.74,22.07,22.74,1948
11-May-21,20.90,22.07,20.90,22.07,249244
10-May-21,21.70,21.83,21.50,21.50,8038
07-May-21,24.10,24.10,23.65,23.65,9741
06-May-21,23.10,23.29,23.10,23.18,4286
05-May-21,25.11,25.11,25.11,25.11,150
04-May-21,25.70,25.70,25.70,25.70,4523
03-May-21,26.65,26.67,26.65,26.66,3678
30-Apr-21,27.62,27.80,27.62,27.80,10840
29-Apr-21,28.24,28.24,27.90,27.90,5916
28-Apr-21,28.56,28.56,28.40,28.40,9286
27-Apr-21,28.48,28.59,28.48,28.59,7547
26-Apr-21,28.80,28.88,28.80,28.88,2512
23-Apr-21,28.18,28.18,28.18,28.18,14794
22-Apr-21,27.65,27.65,27.65,27.65,4949
20-Apr-21,27.40,27.40,27.00,27.00,16625
19-Apr-21,27.90,27.90,27.40,27.40,26890
16-Apr-21,28.06,28.25,28.06,28.25,30630
15-Apr-21,28.61,28.90,28.61,28.90,5921
14-Apr-21,29.20,29.20,29.20,29.20,8263
13-Apr-21,29.00,29.00,29.00,29.00,8323
12-Apr-21,28.00,28.00,28.00,28.00,7224
09-Apr-21,27.50,27.50,27.50,27.50,24365
08-Apr-21,27.80,27.80,27.80,27.80,56934
07-Apr-21,27.75,27.75,27.75,27.75,5355
06-Apr-21,28.85,28.85,28.85,28.85,68518

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: U2ST34

cotações, gráficos e mais...