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
16/09/2021	-0,39%	-0,34	87,63	88,59	87,63	88,59	4K	2
15/09/2021	0,83%	0,72	87,97	87,60	87,60	87,97	74K	3
14/09/2021	-0,07%	-0,06	87,25	87,25	87,25	87,25	1K	1
13/09/2021	-0,64%	-0,56	87,31	87,30	87,30	87,31	9K	2
08/09/2021	0,76%	0,66	87,87	87,66	87,66	88,00	64K	3
03/09/2021	1,35%	1,16	87,21	86,94	86,22	90,00	7M	416
31/08/2021	-1,27%	-1,11	86,05	86,04	86,04	86,05	3K	2
30/08/2021	-0,95%	-0,84	87,16	87,16	87,16	87,16	17K	1
27/08/2021	-0,56%	-0,50	88,00	87,50	87,50	88,00	3K	2
24/08/2021	-1,67%	-1,50	88,50	88,75	88,50	88,75	3K	2
23/08/2021	0,40%	0,36	90,00	90,40	90,00	90,40	2K	2

20/08/2021	0,28%	0,25	89,64	89,64	89,64	89,64	89	1
19/08/2021	-1,50%	-1,36	89,39	89,39	89,39	89,39	893	1
18/08/2021	1,97%	1,75	90,75	90,75	90,75	90,75	2K	1
17/08/2021	-1,11%	-1,00	89,00	89,25	88,75	89,25	9K	5
16/08/2021	0,00%	0,00	90,00	89,02	89,02	90,00	1K	2
13/08/2021	0,56%	0,50	90,00	90,00	90,00	90,00	4K	4
12/08/2021	1,51%	1,33	89,50	89,37	89,09	89,50	5K	24
09/08/2021	-0,34%	-0,30	88,17	89,00	88,17	89,20	18K	9
06/08/2021	1,44%	1,26	88,47	87,50	87,50	88,50	9K	4
05/08/2021	1,16%	1,00	87,21	86,04	86,04	87,21	1K	3
04/08/2021	-0,91%	-0,79	86,21	86,21	86,21	86,21	431	1
03/08/2021	1,75%	1,50	87,00	87,00	87,00	87,00	4K	1
02/08/2021	0,00%	0,00	85,50	86,00	85,41	86,05	8K	6
30/07/2021	1,79%	1,50	85,50	85,00	85,00	85,50	5K	3
29/07/2021	0,96%	0,80	84,00	84,00	84,00	84,00	420	1
28/07/2021	-0,49%	-0,41	83,20	83,20	83,20	83,20	748	1
27/07/2021	-0,46%	-0,39	83,61	83,84	83,61	83,84	2K	5
26/07/2021	1,08%	0,90	84,00	83,50	83,50	84,00	7K	4
23/07/2021	0,73%	0,60	83,10	82,48	82,48	83,10	2K	3
22/07/2021	0,02%	0,02	82,50	82,50	82,50	82,50	165	1
21/07/2021	3,00%	2,40	82,48	80,08	80,08	82,73	18K	6
20/07/2021	5,26%	4,00	80,08	79,40	79,40	80,33	30K	10
19/07/2021	0,11%	0,08	76,08	75,50	75,50	76,08	15K	3
16/07/2021	-1,34%	-1,03	76,00	77,12	76,00	77,12	27K	10
15/07/2021	0,09%	0,07	77,03	76,46	76,46	77,76	3K	8
14/07/2021	-1,13%	-0,88	76,96	76,46	76,46	76,96	78K	4
13/07/2021	-0,84%	-0,66	77,84	77,84	77,84	77,84	5K	2
12/07/2021	1,68%	1,30	78,50	78,08	78,08	78,50	2K	3
08/07/2021	-2,72%	-2,16	77,20	79,36	77,20	79,36	10K	6
07/07/2021	0,40%	0,32	79,36	78,72	78,72	79,66	9K	4
06/07/2021	1,83%	1,42	79,04	79,04	78,33	79,04	4K	4
05/07/2021	-0,06%	-0,05	77,62	77,62	77,62	77,62	2K	1
02/07/2021	-0,05%	-0,04	77,67	77,44	77,43	77,88	6K	9
01/07/2021	1,50%	1,15	77,71	77,48	77,44	77,71	7K	5
30/06/2021	-0,21%	-0,16	76,56	76,80	76,38	76,88	2K	7
29/06/2021	-0,21%	-0,16	76,72	77,28	76,64	77,28	3K	5
28/06/2021	-0,10%	-0,08	76,88	77,20	76,72	77,20	11K	4
24/06/2021	-0,41%	-0,32	76,96	77,12	76,96	77,12	231	2
23/06/2021	-0,04%	-0,03	77,28	76,80	76,80	77,52	4K	3
22/06/2021	-1,29%	-1,01	77,31	77,92	77,31	77,92	310	4
21/06/2021	-0,86%	-0,68	78,32	78,32	78,00	78,64	3K	15
18/06/2021	-1,25%	-1,00	79,00	78,32	78,32	79,00	1K	2
17/06/2021	-2,44%	-2,00	80,00	80,32	80,00	80,32	10K	2
16/06/2021	-1,20%	-1,00	82,00	82,00	82,00	82,00	1K	1
15/06/2021	0,83%	0,68	83,00	82,96	82,96	83,28	1K	4
14/06/2021	0,39%	0,32	82,32	82,32	82,32	82,32	3K	1
10/06/2021	-0,97%	-0,80	82,00	82,48	82,00	82,48	2K	2
09/06/2021	-0,86%	-0,72	82,80	82,00	82,00	82,80	410	2
04/06/2021	0,02%	0,02	83,52	83,52	83,52	83,52	250	1
02/06/2021	-1,76%	-1,50	83,50	85,28	82,96	85,28	8K	12
01/06/2021	-0,89%	-0,76	85,00	84,87	84,87	85,00	1K	2
31/05/2021	0,00%	0,00	85,76	85,76	85,76	85,76	686	1
28/05/2021	1,52%	1,28	85,76	85,64	85,62	85,76	12K	5
27/05/2021	0,09%	0,08	84,48	84,48	84,48	85,89	848	6
26/05/2021	-1,86%	-1,60	84,40	86,00	84,40	86,00	254	2
25/05/2021	1,18%	1,00	86,00	86,00	86,00	86,00	4K	1
21/05/2021	2,41%	2,00	85,00	85,00	85,00	85,00	4K	1
20/05/2021	0,96%	0,79	83,00	83,00	83,00	83,00	830	1
19/05/2021	-0,04%	-0,03	82,21	82,00	82,00	82,21	2K	2
18/05/2021	0,78%	0,64	82,24	82,24	82,24	82,24	822	1
17/05/2021	1,05%	0,85	81,60	82,55	81,60	82,55	989	2
14/05/2021	-0,38%	-0,31	80,75	80,75	80,75	80,75	8K	1
13/05/2021	1,64%	1,31	81,06	80,49	80,10	81,06	643	4
12/05/2021	0,95%	0,75	79,75	80,41	79,75	80,41	2K	3
11/05/2021	-2,17%	-1,75	79,00	79,00	79,00	79,00	8K	2
10/05/2021	-2,24%	-1,85	80,75	82,60	80,75	82,60	1K	4
07/05/2021	0,43%	0,35	82,60	82,25	81,85	82,60	2K	4
05/05/2021	1,17%	0,95	82,25	82,25	82,25	82,25	82	1
04/05/2021	-2,22%	-1,85	81,30	81,80	81,30	81,85	4K	3
03/05/2021	-0,60%	-0,50	83,15	83,15	83,15	83,15	5K	1
30/04/2021	-0,30%	-0,25	83,65	83,65	83,65	83,65	83	1
29/04/2021	2,32%	1,90	83,90	83,18	83,18	83,90	2K	2
27/04/2021	-2,03%	-1,70	82,00	82,28	82,00	82,28	1K	2
26/04/2021	0,06%	0,05	83,70	82,40	82,40	83,75	21K	3
23/04/2021	0,78%	0,65	83,65	82,15	82,15	83,65	5K	4
22/04/2021	-3,21%	-2,75	83,00	85,50	83,00	85,50	10K	7
20/04/2021	-2,83%	-2,50	85,75	87,00	85,51	87,00	67K	11
19/04/2021	-1,78%	-1,60	88,25	88,77	88,25	88,77	2K	3
16/04/2021	0,90%	0,80	89,85	90,95	89,85	91,05	11K	4
15/04/2021	-0,84%	-0,75	89,05	89,80	89,05	89,80	2K	3
14/04/2021	-0,39%	-0,35	89,80	90,00	89,80	90,65	2K	5
12/04/2021	-0,08%	-0,07	90,15	90,15	90,15	90,15	29K	1
08/04/2021	0,52%	0,47	90,22	89,25	89,15	90,22	5K	3
07/04/2021	-1,37%	-1,25	89,75	89,75	89,75	89,75	5K	2
06/04/2021	-0,44%	-0,40	91,00	91,05	91,00	91,05	2K	2
05/04/2021	0,66%	0,60	91,40	91,00	90,60	91,40	20K	9
01/04/2021	3,18%	2,80	90,80	90,55	90,15	90,85	17K	10
31/03/2021	-2,71%	-2,45	88,00	89,75	88,00	89,75	10K	5
29/03/2021	-2,11%	-1,95	90,45	90,10	89,45	90,45	27K	10
26/03/2021	0,93%	0,85	92,40	92,00	92,00	92,40	34K	3
25/03/2021	2,87%	2,55	91,55	90,00	90,00	91,55	10K	8
24/03/2021	2,42%	2,10	89,00	88,05	88,05	89,00	4K	2
23/03/2021	-0,11%	-0,10	86,90	87,25	86,90	87,25	435	2
19/03/2021	-2,36%	-2,10	87,00	88,00	87,00	88,00	4K	2
18/03/2021	1,71%	1,50	89,10	87,40	87,40	90,00	32K	4
17/03/2021	1,33%	1,15	87,60	87,35	87,35	87,60	788	2
16/03/2021	0,28%	0,24	86,45	86,35	86,35	86,45	1K	2
12/03/2021	0,83%	0,71	86,21	86,50	86,00	86,50	1K	4
11/03/2021	-4,36%	-3,90	85,50	86,75	85,50	86,75	44K	12
10/03/2021	-1,43%	-1,30	89,40	89,75	89,40	89,75	983	2
09/03/2021	-0,38%	-0,35	90,70	90,50	89,90	90,95	48K	6
08/03/2021	2,88%	2,55	91,05	90,63	90,63	91,05	181	2
05/03/2021	2,31%	2,00	88,50	88,15	87,88	88,50	2K	3
04/03/2021	-2,48%	-2,20	86,50	87,50	86,50	87,50	14K	5
03/03/2021	-1,88%	-1,70	88,70	90,15	88,70	91,85	7K	6
02/03/2021	1,57%	1,40	90,40	90,00	90,00	91,00	37K	4
01/03/2021	2,71%	2,35	89,00	88,02	88,02	89,00	13K	3
26/02/2021	-1,53%	-1,35	86,65	86,65	86,65	86,65	86	1
25/02/2021	1,68%	1,45	88,00	87,00	87,00	88,00	9K	3
24/02/2021	1,52%	1,30	86,55	86,75	86,55	86,75	4K	3
23/02/2021	-0,99%	-0,85	85,25	85,00	84,90	85,29	9K	5
22/02/2021	2,99%	2,50	86,10	85,00	85,00	86,10	34K	3
18/02/2021	-1,12%	-0,95	83,60	83,80	83,60	83,80	167	2
17/02/2021	2,36%	1,95	84,55	84,55	84,55	84,55	422	1
12/02/2021	-0,42%	-0,35	82,60	82,20	82,20	82,60	908	2
11/02/2021	-0,06%	-0,05	82,95	82,95	82,95	82,95	82	1
10/02/2021	0,61%	0,50	83,00	83,00	83,00	83,00	83	1
09/02/2021	-0,06%	-0,05	82,50	83,06	82,50	83,06	7K	2
08/02/2021	3,19%	2,55	82,55	80,60	80,60	82,55	734	4
05/02/2021	-0,68%	-0,55	80,00	81,00	80,00	81,00	2K	3
03/02/2021	1,64%	1,30	80,55	79,75	79,75	80,55	2K	2
02/02/2021	0,19%	0,15	79,25	79,25	79,25	79,25	79	1
01/02/2021	-	-	79,10	79,10	79,10	79,10	791	1

Date,Open,High,Low,Close,Volume
16-Sep-21,88.59,88.59,87.63,87.63,4119
15-Sep-21,87.60,87.97,87.60,87.97,73895
14-Sep-21,87.25,87.25,87.25,87.25,1308
13-Sep-21,87.30,87.31,87.30,87.31,9341
08-Sep-21,87.66,88.00,87.66,87.87,63796
03-Sep-21,86.94,90.00,86.22,87.21,7202001
31-Aug-21,86.04,86.05,86.04,86.05,3011
30-Aug-21,87.16,87.16,87.16,87.16,16560
27-Aug-21,87.50,88.00,87.50,88.00,3067
24-Aug-21,88.75,88.75,88.50,88.50,2661
23-Aug-21,90.40,90.40,90.00,90.00,1804
20-Aug-21,89.64,89.64,89.64,89.64,89
19-Aug-21,89.39,89.39,89.39,89.39,893
18-Aug-21,90.75,90.75,90.75,90.75,2268
17-Aug-21,89.25,89.25,88.75,89.00,8900
16-Aug-21,89.02,90.00,89.02,90.00,1256
13-Aug-21,90.00,90.00,90.00,90.00,3960
12-Aug-21,89.37,89.50,89.09,89.50,4650
09-Aug-21,89.00,89.20,88.17,88.17,17760
06-Aug-21,87.50,88.50,87.50,88.47,9432
05-Aug-21,86.04,87.21,86.04,87.21,1036
04-Aug-21,86.21,86.21,86.21,86.21,431
03-Aug-21,87.00,87.00,87.00,87.00,4350
02-Aug-21,86.00,86.05,85.41,85.50,7534
30-Jul-21,85.00,85.50,85.00,85.50,4684
29-Jul-21,84.00,84.00,84.00,84.00,420
28-Jul-21,83.20,83.20,83.20,83.20,748
27-Jul-21,83.84,83.84,83.61,83.61,1926
26-Jul-21,83.50,84.00,83.50,84.00,7370
23-Jul-21,82.48,83.10,82.48,83.10,1734
22-Jul-21,82.50,82.50,82.50,82.50,165
21-Jul-21,80.08,82.73,80.08,82.48,18358
20-Jul-21,79.40,80.33,79.40,80.08,30145
19-Jul-21,75.50,76.08,75.50,76.08,15176
16-Jul-21,77.12,77.12,76.00,76.00,26529
15-Jul-21,76.46,77.76,76.46,77.03,3245
14-Jul-21,76.46,76.96,76.46,76.96,77537
13-Jul-21,77.84,77.84,77.84,77.84,5059
12-Jul-21,78.08,78.50,78.08,78.50,2190
08-Jul-21,79.36,79.36,77.20,77.20,9598
07-Jul-21,78.72,79.66,78.72,79.36,9388
06-Jul-21,79.04,79.04,78.33,79.04,4488
05-Jul-21,77.62,77.62,77.62,77.62,2328
02-Jul-21,77.44,77.88,77.43,77.67,6291
01-Jul-21,77.48,77.71,77.44,77.71,6669
30-Jun-21,76.80,76.88,76.38,76.56,1917
29-Jun-21,77.28,77.28,76.64,76.72,3220
28-Jun-21,77.20,77.20,76.72,76.88,10774
24-Jun-21,77.12,77.12,76.96,76.96,231
23-Jun-21,76.80,77.52,76.80,77.28,3943
22-Jun-21,77.92,77.92,77.31,77.31,310
21-Jun-21,78.32,78.64,78.00,78.32,3450
18-Jun-21,78.32,79.00,78.32,79.00,1341
17-Jun-21,80.32,80.32,80.00,80.00,9632
16-Jun-21,82.00,82.00,82.00,82.00,1230
15-Jun-21,82.96,83.28,82.96,83.00,1413
14-Jun-21,82.32,82.32,82.32,82.32,3457
10-Jun-21,82.48,82.48,82.00,82.00,1722
09-Jun-21,82.00,82.80,82.00,82.80,410
04-Jun-21,83.52,83.52,83.52,83.52,250
02-Jun-21,85.28,85.28,82.96,83.50,7793
01-Jun-21,84.87,85.00,84.87,85.00,1019
31-May-21,85.76,85.76,85.76,85.76,686
28-May-21,85.64,85.76,85.62,85.76,12332
27-May-21,84.48,85.89,84.48,84.48,848
26-May-21,86.00,86.00,84.40,84.40,254
25-May-21,86.00,86.00,86.00,86.00,4300
21-May-21,85.00,85.00,85.00,85.00,4250
20-May-21,83.00,83.00,83.00,83.00,830
19-May-21,82.00,82.21,82.00,82.21,1561
18-May-21,82.24,82.24,82.24,82.24,822
17-May-21,82.55,82.55,81.60,81.60,989
14-May-21,80.75,80.75,80.75,80.75,8075
13-May-21,80.49,81.06,80.10,81.06,643
12-May-21,80.41,80.41,79.75,79.75,1767
11-May-21,79.00,79.00,79.00,79.00,8058
10-May-21,82.60,82.60,80.75,80.75,1056
07-May-21,82.25,82.60,81.85,82.60,2047
05-May-21,82.25,82.25,82.25,82.25,82
04-May-21,81.80,81.85,81.30,81.30,4394
03-May-21,83.15,83.15,83.15,83.15,4989
30-Apr-21,83.65,83.65,83.65,83.65,83
29-Apr-21,83.18,83.90,83.18,83.90,2250
27-Apr-21,82.28,82.28,82.00,82.00,1316
26-Apr-21,82.40,83.75,82.40,83.70,21091
23-Apr-21,82.15,83.65,82.15,83.65,5436
22-Apr-21,85.50,85.50,83.00,83.00,10028
20-Apr-21,87.00,87.00,85.51,85.75,66778
19-Apr-21,88.77,88.77,88.25,88.25,2129
16-Apr-21,90.95,91.05,89.85,89.85,11365
15-Apr-21,89.80,89.80,89.05,89.05,2052
14-Apr-21,90.00,90.65,89.80,89.80,2263
12-Apr-21,90.15,90.15,90.15,90.15,28848
08-Apr-21,89.25,90.22,89.15,90.22,5087
07-Apr-21,89.75,89.75,89.75,89.75,4577
06-Apr-21,91.05,91.05,91.00,91.00,2366
05-Apr-21,91.00,91.40,90.60,91.40,19617
01-Apr-21,90.55,90.85,90.15,90.80,17160
31-Mar-21,89.75,89.75,88.00,88.00,10162
29-Mar-21,90.10,90.45,89.45,90.45,27366
26-Mar-21,92.00,92.40,92.00,92.40,34352
25-Mar-21,90.00,91.55,90.00,91.55,9778
24-Mar-21,88.05,89.00,88.05,89.00,4412
23-Mar-21,87.25,87.25,86.90,86.90,435
19-Mar-21,88.00,88.00,87.00,87.00,4487
18-Mar-21,87.40,90.00,87.40,89.10,31697
17-Mar-21,87.35,87.60,87.35,87.60,788
16-Mar-21,86.35,86.45,86.35,86.45,1209
12-Mar-21,86.50,86.50,86.00,86.21,1123
11-Mar-21,86.75,86.75,85.50,85.50,44359
10-Mar-21,89.75,89.75,89.40,89.40,983
09-Mar-21,90.50,90.95,89.90,90.70,47515
08-Mar-21,90.63,91.05,90.63,91.05,181
05-Mar-21,88.15,88.50,87.88,88.50,2028
04-Mar-21,87.50,87.50,86.50,86.50,14267
03-Mar-21,90.15,91.85,88.70,88.70,6652
02-Mar-21,90.00,91.00,90.00,90.40,36531
01-Mar-21,88.02,89.00,88.02,89.00,13340
26-Feb-21,86.65,86.65,86.65,86.65,86
25-Feb-21,87.00,88.00,87.00,88.00,8838
24-Feb-21,86.75,86.75,86.55,86.55,3552
23-Feb-21,85.00,85.29,84.90,85.25,9262
22-Feb-21,85.00,86.10,85.00,86.10,34380
18-Feb-21,83.80,83.80,83.60,83.60,167
17-Feb-21,84.55,84.55,84.55,84.55,422
12-Feb-21,82.20,82.60,82.20,82.60,908
11-Feb-21,82.95,82.95,82.95,82.95,82
10-Feb-21,83.00,83.00,83.00,83.00,83
09-Feb-21,83.06,83.06,82.50,82.50,7123
08-Feb-21,80.60,82.55,80.60,82.55,734
05-Feb-21,81.00,81.00,80.00,80.00,1522
03-Feb-21,79.75,80.55,79.75,80.55,2154
02-Feb-21,79.25,79.25,79.25,79.25,79
01-Feb-21,79.10,79.10,79.10,79.10,791

*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...