Cotação atual, histórico e gráfico do papel: UBSG34

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 UBSG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/05/2022	2,55%	2,20	88,34	87,94	87,94	88,34	100K	3
20/05/2022	-0,59%	-0,51	86,14	86,14	86,14	86,14	101K	1
18/05/2022	-0,76%	-0,66	86,65	86,22	86,22	86,65	36K	2
16/05/2022	0,00%	0,00	87,31	87,31	87,31	87,31	87	1
13/05/2022	0,67%	0,58	87,31	87,34	87,29	87,34	349	4
10/05/2022	-0,62%	-0,54	86,73	86,72	85,94	86,73	112K	3
06/05/2022	0,15%	0,13	87,27	86,58	86,58	87,27	2K	2
04/05/2022	1,44%	1,24	87,14	87,14	87,14	87,14	63K	1
03/05/2022	2,03%	1,71	85,90	86,41	85,90	86,41	252K	4
02/05/2022	1,15%	0,96	84,19	84,17	84,17	84,33	926	11
29/04/2022	-1,55%	-1,31	83,23	84,80	83,23	84,80	25K	4

26/04/2022	-0,29%	-0,25	84,54	84,54	84,54	84,54	1K	1
25/04/2022	2,10%	1,74	84,79	84,79	84,79	84,79	127K	3
20/04/2022	0,27%	0,22	83,05	83,05	83,05	83,05	125K	3
14/04/2022	-4,90%	-4,27	82,83	82,83	82,83	82,83	248	1
08/04/2022	-0,85%	-0,75	87,10	88,50	87,10	88,50	312K	8
07/04/2022	-0,32%	-0,28	87,85	86,61	86,61	87,85	261	2
06/04/2022	-3,88%	-3,56	88,13	87,83	87,83	88,13	289K	2
04/04/2022	-0,49%	-0,45	91,69	91,69	91,69	91,69	381K	1
01/04/2022	-1,59%	-1,49	92,14	92,14	92,14	92,14	64K	2
31/03/2022	2,46%	2,25	93,63	95,40	93,63	95,40	189	2
29/03/2022	0,00%	0,00	91,38	91,38	91,38	91,38	365	1
28/03/2022	0,16%	0,15	91,38	90,54	90,45	91,38	59K	6
25/03/2022	-1,26%	-1,16	91,23	91,23	91,23	91,23	23K	1
24/03/2022	-2,06%	-1,94	92,39	92,79	91,62	92,79	4K	8
22/03/2022	1,53%	1,42	94,33	93,60	93,60	94,33	6K	32
21/03/2022	-0,16%	-0,15	92,91	93,87	92,91	93,87	115K	2
18/03/2022	1,30%	1,19	93,06	93,06	93,06	93,06	224K	1
17/03/2022	0,04%	0,04	91,87	92,60	91,87	92,60	19K	7
16/03/2022	3,30%	2,93	91,83	90,70	90,45	91,83	19K	3
15/03/2022	5,72%	4,81	88,90	87,03	87,03	88,90	165K	2
11/03/2022	1,24%	1,03	84,09	84,91	84,09	85,31	192K	3
10/03/2022	-2,59%	-2,21	83,06	85,00	83,06	85,00	7K	2
09/03/2022	4,47%	3,65	85,27	85,00	84,27	85,37	240K	15
08/03/2022	5,48%	4,24	81,62	82,64	81,62	83,77	857K	9
07/03/2022	-4,58%	-3,71	77,38	80,00	76,75	80,00	221K	9
04/03/2022	-4,86%	-4,14	81,09	81,36	79,76	81,36	169K	8
03/03/2022	-5,10%	-4,58	85,23	87,78	85,14	87,93	427K	5
02/03/2022	-7,14%	-6,91	89,81	89,81	89,81	89,81	816K	1
25/02/2022	6,22%	5,66	96,72	97,10	96,72	97,38	924K	3
24/02/2022	-5,48%	-5,28	91,06	90,54	90,54	91,10	49K	6
23/02/2022	-8,40%	-8,84	96,34	96,66	95,90	96,81	670K	17
22/02/2022	0,00%	0,00	105,18	105,18	105,18	105,18	105	1
17/02/2022	-1,20%	-1,28	105,18	105,18	105,18	105,18	1K	1
15/02/2022	-0,12%	-0,13	106,46	107,20	106,46	107,20	45K	3
14/02/2022	-3,94%	-4,37	106,59	106,93	106,59	107,02	853	4
10/02/2022	-0,21%	-0,23	110,96	111,44	110,92	111,44	170K	9
09/02/2022	0,94%	1,04	111,19	111,19	111,19	111,19	156K	1
08/02/2022	1,16%	1,26	110,15	109,84	109,84	110,15	327K	2
07/02/2022	-0,25%	-0,27	108,89	108,89	108,89	108,89	1K	1
03/02/2022	0,44%	0,48	109,16	109,16	109,16	109,16	764	1
02/02/2022	1,59%	1,70	108,68	108,79	108,68	108,79	2K	11
01/02/2022	7,55%	7,51	106,98	105,00	104,40	107,20	276K	8
31/01/2022	0,69%	0,68	99,47	98,60	98,60	99,47	14K	2
28/01/2022	-0,34%	-0,34	98,79	98,79	98,79	98,79	98	1
27/01/2022	-1,81%	-1,83	99,13	100,11	99,13	100,11	38K	9
25/01/2022	1,15%	1,15	100,96	100,51	100,36	100,96	2K	13
24/01/2022	-4,03%	-4,19	99,81	101,00	99,81	101,00	55K	2
21/01/2022	-0,74%	-0,78	104,00	104,00	104,00	104,00	17K	1
20/01/2022	-0,33%	-0,35	104,78	103,30	103,30	104,78	150K	115
19/01/2022	-2,21%	-2,38	105,13	106,81	105,13	106,81	1K	3
18/01/2022	-1,45%	-1,58	107,51	107,17	107,17	107,58	2K	3
17/01/2022	0,20%	0,22	109,09	108,87	108,87	109,12	6K	7
14/01/2022	1,11%	1,20	108,87	108,87	108,87	108,87	1K	1
12/01/2022	-0,82%	-0,89	107,67	108,00	107,67	108,00	57K	2
10/01/2022	-0,50%	-0,55	108,56	109,45	108,56	109,45	7K	5
07/01/2022	0,79%	0,86	109,11	109,02	109,01	109,25	155K	117
06/01/2022	2,73%	2,88	108,25	107,91	107,91	108,49	12K	7
05/01/2022	-0,28%	-0,30	105,37	105,37	105,37	105,37	258K	1
04/01/2022	6,36%	6,32	105,67	104,00	104,00	106,40	322K	5
30/12/2021	-3,06%	-3,14	99,35	101,30	99,35	101,30	427K	98
29/12/2021	0,10%	0,10	102,49	101,80	101,80	103,00	44K	3
28/12/2021	0,80%	0,81	102,39	101,58	101,58	102,39	37K	2
23/12/2021	1,64%	1,64	101,58	101,84	101,58	101,84	87K	2
22/12/2021	-0,63%	-0,63	99,94	99,94	99,94	99,94	57K	1
21/12/2021	1,26%	1,25	100,57	99,40	99,40	100,57	1K	2
20/12/2021	-0,12%	-0,12	99,32	99,32	99,32	99,32	6K	1
17/12/2021	-2,53%	-2,58	99,44	99,44	99,44	99,44	15K	1
16/12/2021	1,23%	1,24	102,02	102,02	102,02	102,02	4K	1
15/12/2021	-0,46%	-0,47	100,78	100,78	100,78	100,78	2K	1
14/12/2021	-0,44%	-0,45	101,25	100,09	100,09	101,25	32K	3
13/12/2021	1,61%	1,61	101,70	100,71	100,71	101,70	95K	15
10/12/2021	-0,34%	-0,34	100,09	100,43	100,09	100,49	90K	4
09/12/2021	-1,15%	-1,17	100,43	100,43	100,43	100,43	8K	1
07/12/2021	0,44%	0,45	101,60	101,65	101,15	102,00	5K	4
06/12/2021	1,83%	1,82	101,15	100,70	100,40	101,15	11K	4
03/12/2021	-0,58%	-0,58	99,33	99,33	99,33	99,33	4K	1
02/12/2021	2,37%	2,31	99,91	99,91	99,91	99,91	499	1
01/12/2021	0,00%	0,00	97,60	97,60	97,60	97,60	1K	2
30/11/2021	0,95%	0,92	97,60	96,50	96,50	97,60	779	8
29/11/2021	-1,33%	-1,30	96,68	96,68	96,68	96,68	326K	1
26/11/2021	-0,01%	-0,01	97,98	97,98	97,98	97,98	979	1
25/11/2021	-1,31%	-1,30	97,99	97,99	97,99	97,99	489	1
24/11/2021	1,11%	1,09	99,29	99,29	99,29	99,29	1K	1
23/11/2021	-0,01%	-0,01	98,20	98,20	98,20	98,20	5K	1
22/11/2021	1,24%	1,20	98,21	98,21	98,21	98,21	98	1
19/11/2021	-3,71%	-3,74	97,01	97,01	97,01	97,01	97	1
18/11/2021	-0,35%	-0,35	100,75	99,75	99,75	100,75	2K	4
17/11/2021	1,61%	1,60	101,10	100,12	100,12	101,10	5K	3
16/11/2021	0,61%	0,60	99,50	99,50	99,50	99,50	597	1
12/11/2021	1,33%	1,30	98,90	97,60	97,60	98,90	104K	6
11/11/2021	-1,89%	-1,88	97,60	97,60	97,60	97,60	2K	1
10/11/2021	-0,85%	-0,85	99,48	99,80	99,48	99,80	8K	3
09/11/2021	-1,45%	-1,48	100,33	101,50	100,33	101,50	40K	2
08/11/2021	0,84%	0,85	101,81	101,81	101,81	101,81	509	1
05/11/2021	-3,02%	-3,14	100,96	101,50	100,96	101,86	44K	9
03/11/2021	-1,14%	-1,20	104,10	105,30	104,10	105,49	15K	8
01/11/2021	3,24%	3,30	105,30	105,30	105,30	105,30	1K	2
29/10/2021	0,03%	0,03	102,00	102,31	102,00	102,42	6K	53
28/10/2021	0,56%	0,57	101,97	101,40	101,40	101,97	6K	4
27/10/2021	1,00%	1,00	101,40	100,85	100,70	101,40	32K	6
26/10/2021	0,75%	0,75	100,40	100,00	100,00	100,40	197K	4
25/10/2021	-0,15%	-0,15	99,65	99,20	98,90	99,65	895	3
22/10/2021	1,55%	1,52	99,80	100,00	99,80	100,80	2K	7
21/10/2021	1,22%	1,18	98,28	97,91	97,91	98,28	1K	2
20/10/2021	0,88%	0,85	97,10	96,25	96,25	97,10	1K	3
19/10/2021	0,99%	0,94	96,25	96,22	96,22	96,25	50K	18
18/10/2021	1,48%	1,39	95,31	95,49	95,31	95,49	668	2
15/10/2021	-0,61%	-0,58	93,92	93,92	93,92	93,92	93	1
14/10/2021	1,76%	1,63	94,50	94,32	94,32	94,50	48K	2
11/10/2021	0,66%	0,61	92,87	92,87	92,87	92,87	92	1
08/10/2021	1,96%	1,77	92,26	90,90	90,90	92,26	749K	4
07/10/2021	4,37%	3,79	90,49	91,00	90,46	91,09	5K	54
04/10/2021	-1,20%	-1,05	86,70	87,03	86,70	87,03	21K	3
29/09/2021	1,29%	1,12	87,75	87,21	87,04	87,78	8K	14
28/09/2021	2,15%	1,82	86,63	86,63	86,63	86,63	78K	1
24/09/2021	1,30%	1,09	84,81	84,81	84,81	84,81	424	1
23/09/2021	1,20%	0,99	83,72	83,72	83,72	83,72	418	1
22/09/2021	2,38%	1,92	82,73	82,73	82,73	82,73	579	1
21/09/2021	-1,15%	-0,94	80,81	81,50	80,81	81,50	61K	6
20/09/2021	-6,16%	-5,37	81,75	85,60	81,75	85,60	86K	3
17/09/2021	-0,58%	-0,51	87,12	87,03	87,03	87,12	957	11
16/09/2021	-0,39%	-0,34	87,63	88,59	87,63	88,59	4K	2
15/09/2021	-	-	87,97	87,60	87,60	87,97	74K	3

Date,Open,High,Low,Close,Volume
23-May-22,87.94,88.34,87.94,88.34,99912
20-May-22,86.14,86.14,86.14,86.14,100783
18-May-22,86.22,86.65,86.22,86.65,35522
16-May-22,87.31,87.31,87.31,87.31,87
13-May-22,87.34,87.34,87.29,87.31,349
10-May-22,86.72,86.73,85.94,86.73,111524
06-May-22,86.58,87.27,86.58,87.27,1738
04-May-22,87.14,87.14,87.14,87.14,62740
03-May-22,86.41,86.41,85.90,85.90,252452
02-May-22,84.17,84.33,84.17,84.19,926
29-Apr-22,84.80,84.80,83.23,83.23,25181
26-Apr-22,84.54,84.54,84.54,84.54,1268
25-Apr-22,84.79,84.79,84.79,84.79,127185
20-Apr-22,83.05,83.05,83.05,83.05,124575
14-Apr-22,82.83,82.83,82.83,82.83,248
08-Apr-22,88.50,88.50,87.10,87.10,312176
07-Apr-22,86.61,87.85,86.61,87.85,261
06-Apr-22,87.83,88.13,87.83,88.13,289154
04-Apr-22,91.69,91.69,91.69,91.69,380880
01-Apr-22,92.14,92.14,92.14,92.14,63576
31-Mar-22,95.40,95.40,93.63,93.63,189
29-Mar-22,91.38,91.38,91.38,91.38,365
28-Mar-22,90.54,91.38,90.45,91.38,58845
25-Mar-22,91.23,91.23,91.23,91.23,22807
24-Mar-22,92.79,92.79,91.62,92.39,4250
22-Mar-22,93.60,94.33,93.60,94.33,5735
21-Mar-22,93.87,93.87,92.91,92.91,115227
18-Mar-22,93.06,93.06,93.06,93.06,224274
17-Mar-22,92.60,92.60,91.87,91.87,18834
16-Mar-22,90.70,91.83,90.45,91.83,18793
15-Mar-22,87.03,88.90,87.03,88.90,164552
11-Mar-22,84.91,85.31,84.09,84.09,191831
10-Mar-22,85.00,85.00,83.06,83.06,7185
09-Mar-22,85.00,85.37,84.27,85.27,239636
08-Mar-22,82.64,83.77,81.62,81.62,857102
07-Mar-22,80.00,80.00,76.75,77.38,221458
04-Mar-22,81.36,81.36,79.76,81.09,169348
03-Mar-22,87.78,87.93,85.14,85.23,427221
02-Mar-22,89.81,89.81,89.81,89.81,816372
25-Feb-22,97.10,97.38,96.72,96.72,924006
24-Feb-22,90.54,91.10,90.54,91.06,48710
23-Feb-22,96.66,96.81,95.90,96.34,670393
22-Feb-22,105.18,105.18,105.18,105.18,105
17-Feb-22,105.18,105.18,105.18,105.18,1262
15-Feb-22,107.20,107.20,106.46,106.46,44820
14-Feb-22,106.93,107.02,106.59,106.59,853
10-Feb-22,111.44,111.44,110.92,110.96,170052
09-Feb-22,111.19,111.19,111.19,111.19,155666
08-Feb-22,109.84,110.15,109.84,110.15,327139
07-Feb-22,108.89,108.89,108.89,108.89,1088
03-Feb-22,109.16,109.16,109.16,109.16,764
02-Feb-22,108.79,108.79,108.68,108.68,2175
01-Feb-22,105.00,107.20,104.40,106.98,275680
31-Jan-22,98.60,99.47,98.60,99.47,14007
28-Jan-22,98.79,98.79,98.79,98.79,98
27-Jan-22,100.11,100.11,99.13,99.13,37928
25-Jan-22,100.51,100.96,100.36,100.96,1609
24-Jan-22,101.00,101.00,99.81,99.81,54955
21-Jan-22,104.00,104.00,104.00,104.00,16952
20-Jan-22,103.30,104.78,103.30,104.78,150433
19-Jan-22,106.81,106.81,105.13,105.13,1383
18-Jan-22,107.17,107.58,107.17,107.51,1934
17-Jan-22,108.87,109.12,108.87,109.09,6098
14-Jan-22,108.87,108.87,108.87,108.87,1088
12-Jan-22,108.00,108.00,107.67,107.67,57230
10-Jan-22,109.45,109.45,108.56,108.56,7287
07-Jan-22,109.02,109.25,109.01,109.11,155035
06-Jan-22,107.91,108.49,107.91,108.25,12119
05-Jan-22,105.37,105.37,105.37,105.37,257735
04-Jan-22,104.00,106.40,104.00,105.67,321865
30-Dec-21,101.30,101.30,99.35,99.35,426785
29-Dec-21,101.80,103.00,101.80,102.49,44275
28-Dec-21,101.58,102.39,101.58,102.39,36552
23-Dec-21,101.84,101.84,101.58,101.58,87272
22-Dec-21,99.94,99.94,99.94,99.94,56965
21-Dec-21,99.40,100.57,99.40,100.57,1198
20-Dec-21,99.32,99.32,99.32,99.32,5561
17-Dec-21,99.44,99.44,99.44,99.44,15313
16-Dec-21,102.02,102.02,102.02,102.02,3876
15-Dec-21,100.78,100.78,100.78,100.78,1713
14-Dec-21,100.09,101.25,100.09,101.25,32171
13-Dec-21,100.71,101.70,100.71,101.70,94518
10-Dec-21,100.43,100.49,100.09,100.09,89984
09-Dec-21,100.43,100.43,100.43,100.43,8134
07-Dec-21,101.65,102.00,101.15,101.60,5080
06-Dec-21,100.70,101.15,100.40,101.15,11180
03-Dec-21,99.33,99.33,99.33,99.33,4370
02-Dec-21,99.91,99.91,99.91,99.91,499
01-Dec-21,97.60,97.60,97.60,97.60,1073
30-Nov-21,96.50,97.60,96.50,97.60,779
29-Nov-21,96.68,96.68,96.68,96.68,326391
26-Nov-21,97.98,97.98,97.98,97.98,979
25-Nov-21,97.99,97.99,97.99,97.99,489
24-Nov-21,99.29,99.29,99.29,99.29,1390
23-Nov-21,98.20,98.20,98.20,98.20,4910
22-Nov-21,98.21,98.21,98.21,98.21,98
19-Nov-21,97.01,97.01,97.01,97.01,97
18-Nov-21,99.75,100.75,99.75,100.75,2009
17-Nov-21,100.12,101.10,100.12,101.10,4546
16-Nov-21,99.50,99.50,99.50,99.50,597
12-Nov-21,97.60,98.90,97.60,98.90,104125
11-Nov-21,97.60,97.60,97.60,97.60,1952
10-Nov-21,99.80,99.80,99.48,99.48,7859
09-Nov-21,101.50,101.50,100.33,100.33,40233
08-Nov-21,101.81,101.81,101.81,101.81,509
05-Nov-21,101.50,101.86,100.96,100.96,43546
03-Nov-21,105.30,105.49,104.10,104.10,15112
01-Nov-21,105.30,105.30,105.30,105.30,1053
29-Oct-21,102.31,102.42,102.00,102.00,5930
28-Oct-21,101.40,101.97,101.40,101.97,6203
27-Oct-21,100.85,101.40,100.70,101.40,32126
26-Oct-21,100.00,100.40,100.00,100.40,196601
25-Oct-21,99.20,99.65,98.90,99.65,895
22-Oct-21,100.00,100.80,99.80,99.80,2100
21-Oct-21,97.91,98.28,97.91,98.28,1470
20-Oct-21,96.25,97.10,96.25,97.10,1061
19-Oct-21,96.22,96.25,96.22,96.25,49760
18-Oct-21,95.49,95.49,95.31,95.31,668
15-Oct-21,93.92,93.92,93.92,93.92,93
14-Oct-21,94.32,94.50,94.32,94.50,48004
11-Oct-21,92.87,92.87,92.87,92.87,92
08-Oct-21,90.90,92.26,90.90,92.26,749109
07-Oct-21,91.00,91.09,90.46,90.49,4900
04-Oct-21,87.03,87.03,86.70,86.70,20581
29-Sep-21,87.21,87.78,87.04,87.75,8103
28-Sep-21,86.63,86.63,86.63,86.63,77967
24-Sep-21,84.81,84.81,84.81,84.81,424
23-Sep-21,83.72,83.72,83.72,83.72,418
22-Sep-21,82.73,82.73,82.73,82.73,579
21-Sep-21,81.50,81.50,80.81,80.81,61024
20-Sep-21,85.60,85.60,81.75,81.75,86223
17-Sep-21,87.03,87.12,87.03,87.12,957
16-Sep-21,88.59,88.59,87.63,87.63,4119
15-Sep-21,87.60,87.97,87.60,87.97,73895

*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: UBSG34

cotações, gráficos e mais...