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
26/08/2025	-0,41%	-0,88	216,26	216,26	216,26	216,26	216	1
25/08/2025	-0,14%	-0,30	217,14	218,02	217,14	218,02	11K	2
22/08/2025	0,43%	0,94	217,44	212,40	212,40	218,24	1K	5
21/08/2025	-0,70%	-1,52	216,50	218,01	216,50	218,01	869	2
20/08/2025	0,41%	0,88	218,02	215,82	215,82	218,02	433	2
19/08/2025	0,51%	1,10	217,14	217,14	217,14	217,14	2K	1
18/08/2025	1,06%	2,26	216,04	214,50	214,28	216,04	5K	7

13/08/2025	0,30%	0,63	213,78	213,78	213,78	213,78	35K	1
12/08/2025	1,20%	2,52	213,15	213,15	213,15	213,15	213	1
11/08/2025	-1,86%	-3,99	210,63	213,57	210,63	213,57	20K	4
08/08/2025	0,78%	1,67	214,62	214,20	214,20	214,62	32K	2
07/08/2025	2,02%	4,21	212,95	213,57	212,95	213,57	21K	2
06/08/2025	2,37%	4,83	208,74	208,53	208,53	209,16	15K	3
01/08/2025	-2,55%	-5,33	203,91	203,91	203,91	203,91	20K	1
31/07/2025	-2,22%	-4,74	209,24	209,58	209,24	209,58	22K	2
30/07/2025	0,79%	1,67	213,98	213,98	213,98	213,98	21K	1
29/07/2025	0,24%	0,51	212,31	212,31	212,31	212,31	212	1
28/07/2025	-0,04%	-0,09	211,80	211,80	211,80	211,80	8K	1
25/07/2025	-0,16%	-0,33	211,89	211,89	211,89	211,89	2K	1
24/07/2025	1,40%	2,93	212,22	212,22	212,22	212,22	2K	1
23/07/2025	1,89%	3,89	209,29	205,00	205,00	209,29	414	2
22/07/2025	1,21%	2,46	205,40	205,40	205,40	205,40	205	1
21/07/2025	1,98%	3,94	202,94	202,94	202,94	202,94	5K	1
17/07/2025	0,20%	0,40	199,00	199,00	199,00	199,00	30K	1
16/07/2025	0,30%	0,60	198,60	198,00	198,00	198,88	2K	5
15/07/2025	-0,40%	-0,80	198,00	198,50	198,00	198,50	1K	2
14/07/2025	0,01%	0,01	198,80	198,80	198,80	198,80	4K	1
11/07/2025	-0,34%	-0,67	198,79	195,47	195,47	198,79	1M	2
10/07/2025	2,62%	5,09	199,46	200,00	199,46	200,00	19K	2
09/07/2025	2,25%	4,27	194,37	194,37	194,37	194,37	2K	2
08/07/2025	1,17%	2,19	190,10	190,10	190,10	190,10	190	1
07/07/2025	-0,94%	-1,78	187,91	188,86	187,91	188,86	376	2
04/07/2025	0,54%	1,02	189,69	189,69	189,69	189,69	189	1
03/07/2025	-0,46%	-0,87	188,67	188,67	188,67	188,67	188	1
02/07/2025	3,64%	6,66	189,54	189,54	189,54	189,54	189	1
27/06/2025	5,36%	9,31	182,88	182,88	182,88	182,88	3K	5
24/06/2025	2,10%	3,57	173,57	175,27	173,57	175,27	348	2
23/06/2025	1,01%	1,70	170,00	169,83	169,83	170,00	17K	2
20/06/2025	-0,30%	-0,51	168,30	168,30	168,30	168,30	168	1
18/06/2025	-2,61%	-4,53	168,81	173,00	168,81	173,00	2K	3
17/06/2025	-3,02%	-5,40	173,34	175,00	173,34	175,00	9K	3
13/06/2025	-1,19%	-2,16	178,74	179,50	178,00	179,50	3K	7
12/06/2025	0,00%	0,00	180,90	180,18	180,18	180,90	9K	2
11/06/2025	0,50%	0,90	180,90	180,72	180,72	180,90	18K	2
10/06/2025	-5,56%	-10,60	180,00	180,51	180,00	180,51	11K	4
06/06/2025	2,78%	5,16	190,60	190,60	190,60	190,60	19K	1
04/06/2025	2,20%	3,99	185,44	185,44	185,44	185,44	185	1
02/06/2025	0,60%	1,09	181,45	176,75	176,75	181,45	2K	4
30/05/2025	0,51%	0,91	180,36	180,36	180,36	180,36	180	1
29/05/2025	-0,50%	-0,91	179,45	179,45	179,45	179,45	179	1
28/05/2025	-0,35%	-0,63	180,36	180,36	180,36	180,36	9K	1
27/05/2025	0,00%	0,00	180,99	179,64	179,64	180,99	18K	3
22/05/2025	-0,64%	-1,17	180,99	180,99	180,99	180,99	180	1
21/05/2025	-0,85%	-1,57	182,16	182,95	182,16	182,95	1K	3
20/05/2025	-2,81%	-5,32	183,73	183,73	183,73	183,73	1K	3
19/05/2025	1,48%	2,75	189,05	189,05	189,05	189,05	19K	2
15/05/2025	1,75%	3,20	186,30	185,46	185,46	186,48	1K	3
14/05/2025	0,12%	0,22	183,10	182,84	182,84	183,10	11K	2
13/05/2025	0,35%	0,64	182,88	182,88	182,88	182,88	365	1
12/05/2025	3,21%	5,66	182,24	179,99	179,99	182,80	29K	9
09/05/2025	0,31%	0,54	176,58	176,66	176,58	176,66	11K	2
06/05/2025	0,07%	0,12	176,04	176,76	176,04	176,80	52K	5
05/05/2025	0,99%	1,72	175,92	175,10	175,10	176,10	202K	5
02/05/2025	1,33%	2,29	174,20	174,42	174,20	174,42	1K	2
30/04/2025	0,02%	0,04	171,91	169,83	169,83	171,91	172K	3
29/04/2025	0,00%	0,00	171,87	171,87	171,87	171,87	171	1
28/04/2025	-0,80%	-1,38	171,87	171,02	171,02	171,87	2K	3
25/04/2025	3,62%	6,05	173,25	170,68	170,40	173,25	3K	6
23/04/2025	2,44%	3,98	167,20	165,99	165,99	167,20	17K	2
22/04/2025	-3,99%	-6,78	163,22	163,22	163,22	163,22	163	1
15/04/2025	2,46%	4,08	170,00	169,00	169,00	171,33	35K	5
14/04/2025	0,24%	0,39	165,92	165,41	164,73	180,17	10K	6
11/04/2025	0,93%	1,53	165,53	161,28	161,28	167,00	162K	5
10/04/2025	-1,44%	-2,40	164,00	164,39	161,41	164,39	73K	6
09/04/2025	6,89%	10,72	166,40	159,24	158,88	166,40	132K	4
07/04/2025	-0,71%	-1,12	155,68	153,28	153,28	158,50	174K	12
04/04/2025	-2,00%	-3,20	156,80	155,84	155,84	156,80	66K	2
03/04/2025	-5,88%	-10,00	160,00	169,99	160,00	169,99	8K	9
02/04/2025	-2,58%	-4,50	170,00	170,68	170,00	170,68	18K	2
01/04/2025	-0,57%	-1,00	174,50	174,50	174,50	174,50	9K	1
31/03/2025	-3,57%	-6,50	175,50	178,50	174,24	178,50	20K	10
28/03/2025	-0,32%	-0,59	182,00	182,00	182,00	182,00	3K	1
27/03/2025	-4,01%	-7,63	182,59	185,00	182,59	185,10	10K	8
26/03/2025	-1,17%	-2,25	190,22	192,99	190,22	192,99	1K	3
25/03/2025	1,41%	2,67	192,47	192,47	192,47	192,47	43K	3
24/03/2025	0,96%	1,80	189,80	189,80	189,80	189,80	189	1
21/03/2025	0,66%	1,23	188,00	188,00	188,00	188,00	188	1
19/03/2025	-1,99%	-3,80	186,77	186,20	186,20	186,77	12K	2
17/03/2025	2,98%	5,51	190,57	190,57	190,57	190,57	2K	1
13/03/2025	-1,24%	-2,32	185,06	185,06	185,06	185,06	185	1
12/03/2025	0,42%	0,78	187,38	187,38	187,38	187,38	187	1
10/03/2025	-4,74%	-9,29	186,60	186,60	186,60	186,60	186	1
07/03/2025	3,51%	6,64	195,89	195,89	195,89	195,89	391	1
06/03/2025	-3,93%	-7,75	189,25	189,25	189,25	189,25	946	1
05/03/2025	-1,10%	-2,20	197,00	196,20	195,80	197,00	13K	3
28/02/2025	2,59%	5,02	199,20	200,40	199,20	200,40	399	2
25/02/2025	0,64%	1,24	194,18	194,18	194,18	194,18	970	1
24/02/2025	1,55%	2,94	192,94	192,28	192,28	193,99	21K	3
20/02/2025	-3,01%	-5,89	190,00	190,00	190,00	190,00	950	1
19/02/2025	0,00%	0,00	195,89	195,89	195,89	195,89	587	1
18/02/2025	3,51%	6,64	195,89	195,89	195,89	195,89	20K	1
17/02/2025	-1,19%	-2,27	189,25	189,25	189,25	189,25	9K	1
14/02/2025	0,40%	0,76	191,52	191,52	191,52	191,52	21K	1
12/02/2025	-0,79%	-1,52	190,76	188,88	188,88	190,76	19K	2
11/02/2025	-0,42%	-0,81	192,28	192,28	192,28	192,28	10K	1
07/02/2025	2,03%	3,85	193,09	192,32	192,32	193,09	11K	2
05/02/2025	0,88%	1,65	189,24	190,00	186,61	190,00	14K	5
04/02/2025	-8,15%	-16,64	187,59	189,80	187,59	189,80	10K	3
03/02/2025	-2,06%	-4,30	204,23	203,45	203,45	204,23	1K	2
31/01/2025	0,00%	0,00	208,53	208,53	208,53	208,53	1K	1
30/01/2025	-0,44%	-0,92	208,53	208,94	208,53	208,94	417	2
29/01/2025	0,22%	0,46	209,45	209,45	209,45	209,45	209	1
28/01/2025	0,00%	0,00	208,99	208,99	208,99	208,99	1K	1
27/01/2025	0,32%	0,67	208,99	208,99	208,99	208,99	208	1
24/01/2025	-0,10%	-0,21	208,32	208,32	208,32	208,32	208	1
23/01/2025	1,38%	2,83	208,53	208,53	208,53	208,53	208	1
22/01/2025	-1,90%	-3,99	205,70	210,23	205,70	210,63	12K	5
21/01/2025	2,54%	5,19	209,69	204,50	204,50	209,69	6K	3
17/01/2025	2,15%	4,30	204,50	201,31	201,31	205,00	41K	47
16/01/2025	3,81%	7,35	200,20	200,20	200,20	200,20	600	1
14/01/2025	-1,10%	-2,15	192,85	192,85	192,85	192,85	385	1
13/01/2025	-1,43%	-2,82	195,00	195,00	195,00	195,00	195	1
10/01/2025	-0,01%	-0,01	197,82	199,40	197,82	199,80	21K	5
09/01/2025	0,01%	0,01	197,83	197,83	197,83	197,83	10K	1
08/01/2025	0,79%	1,55	197,82	197,82	197,82	197,82	10K	1
06/01/2025	4,87%	9,12	196,27	187,15	187,15	196,27	180K	3
02/01/2025	-1,60%	-3,04	187,15	187,15	185,73	187,15	103K	7
27/12/2024	1,50%	2,81	190,19	190,76	190,19	190,76	2K	4
23/12/2024	2,09%	3,84	187,38	187,38	187,38	187,38	4K	1
19/12/2024	-3,21%	-6,09	183,54	184,49	183,54	184,49	1K	2
18/12/2024	-1,34%	-2,57	189,63	192,66	189,63	193,23	40K	4
17/12/2024	-0,92%	-1,79	192,20	192,20	192,20	192,20	768	1
13/12/2024	0,23%	0,44	193,99	193,99	193,99	193,99	3K	2
12/12/2024	-	-	193,55	193,55	193,55	193,55	20K	1

Date,Open,High,Low,Close,Volume
26-Aug-25,216.26,216.26,216.26,216.26,216
25-Aug-25,218.02,218.02,217.14,217.14,11075
22-Aug-25,212.40,218.24,212.40,217.44,1078
21-Aug-25,218.01,218.01,216.50,216.50,869
20-Aug-25,215.82,218.02,215.82,218.02,433
19-Aug-25,217.14,217.14,217.14,217.14,1519
18-Aug-25,214.50,216.04,214.28,216.04,4522
13-Aug-25,213.78,213.78,213.78,213.78,35273
12-Aug-25,213.15,213.15,213.15,213.15,213
11-Aug-25,213.57,213.57,210.63,210.63,19856
08-Aug-25,214.20,214.62,214.20,214.62,32151
07-Aug-25,213.57,213.57,212.95,212.95,21326
06-Aug-25,208.53,209.16,208.53,208.74,15040
01-Aug-25,203.91,203.91,203.91,203.91,20391
31-Jul-25,209.58,209.58,209.24,209.24,22004
30-Jul-25,213.98,213.98,213.98,213.98,21398
29-Jul-25,212.31,212.31,212.31,212.31,212
28-Jul-25,211.80,211.80,211.80,211.80,8260
25-Jul-25,211.89,211.89,211.89,211.89,1695
24-Jul-25,212.22,212.22,212.22,212.22,1697
23-Jul-25,205.00,209.29,205.00,209.29,414
22-Jul-25,205.40,205.40,205.40,205.40,205
21-Jul-25,202.94,202.94,202.94,202.94,5073
17-Jul-25,199.00,199.00,199.00,199.00,29850
16-Jul-25,198.00,198.88,198.00,198.60,1586
15-Jul-25,198.50,198.50,198.00,198.00,1387
14-Jul-25,198.80,198.80,198.80,198.80,3976
11-Jul-25,195.47,198.79,195.47,198.79,1042037
10-Jul-25,200.00,200.00,199.46,199.46,18599
09-Jul-25,194.37,194.37,194.37,194.37,2174
08-Jul-25,190.10,190.10,190.10,190.10,190
07-Jul-25,188.86,188.86,187.91,187.91,376
04-Jul-25,189.69,189.69,189.69,189.69,189
03-Jul-25,188.67,188.67,188.67,188.67,188
02-Jul-25,189.54,189.54,189.54,189.54,189
27-Jun-25,182.88,182.88,182.88,182.88,3291
24-Jun-25,175.27,175.27,173.57,173.57,348
23-Jun-25,169.83,170.00,169.83,170.00,17169
20-Jun-25,168.30,168.30,168.30,168.30,168
18-Jun-25,173.00,173.00,168.81,168.81,1883
17-Jun-25,175.00,175.00,173.34,173.34,8862
13-Jun-25,179.50,179.50,178.00,178.74,3038
12-Jun-25,180.18,180.90,180.18,180.90,9189
11-Jun-25,180.72,180.90,180.72,180.90,18081
10-Jun-25,180.51,180.51,180.00,180.00,11171
06-Jun-25,190.60,190.60,190.60,190.60,19060
04-Jun-25,185.44,185.44,185.44,185.44,185
02-Jun-25,176.75,181.45,176.75,181.45,2348
30-May-25,180.36,180.36,180.36,180.36,180
29-May-25,179.45,179.45,179.45,179.45,179
28-May-25,180.36,180.36,180.36,180.36,9018
27-May-25,179.64,180.99,179.64,180.99,18278
22-May-25,180.99,180.99,180.99,180.99,180
21-May-25,182.95,182.95,182.16,182.16,1094
20-May-25,183.73,183.73,183.73,183.73,1469
19-May-25,189.05,189.05,189.05,189.05,19283
15-May-25,185.46,186.48,185.46,186.30,1116
14-May-25,182.84,183.10,182.84,183.10,10973
13-May-25,182.88,182.88,182.88,182.88,365
12-May-25,179.99,182.80,179.99,182.24,28935
09-May-25,176.66,176.66,176.58,176.58,10595
06-May-25,176.76,176.80,176.04,176.04,51533
05-May-25,175.10,176.10,175.10,175.92,202186
02-May-25,174.42,174.42,174.20,174.20,1045
30-Apr-25,169.83,171.91,169.83,171.91,172224
29-Apr-25,171.87,171.87,171.87,171.87,171
28-Apr-25,171.02,171.87,171.02,171.87,2059
25-Apr-25,170.68,173.25,170.40,173.25,2733
23-Apr-25,165.99,167.20,165.99,167.20,16885
22-Apr-25,163.22,163.22,163.22,163.22,163
15-Apr-25,169.00,171.33,169.00,170.00,34521
14-Apr-25,165.41,180.17,164.73,165.92,9651
11-Apr-25,161.28,167.00,161.28,165.53,162033
10-Apr-25,164.39,164.39,161.41,164.00,72549
09-Apr-25,159.24,166.40,158.88,166.40,131836
07-Apr-25,153.28,158.50,153.28,155.68,173763
04-Apr-25,155.84,156.80,155.84,156.80,65923
03-Apr-25,169.99,169.99,160.00,160.00,7559
02-Apr-25,170.68,170.68,170.00,170.00,17918
01-Apr-25,174.50,174.50,174.50,174.50,8725
31-Mar-25,178.50,178.50,174.24,175.50,19638
28-Mar-25,182.00,182.00,182.00,182.00,2730
27-Mar-25,185.00,185.10,182.59,182.59,9773
26-Mar-25,192.99,192.99,190.22,190.22,1343
25-Mar-25,192.47,192.47,192.47,192.47,42920
24-Mar-25,189.80,189.80,189.80,189.80,189
21-Mar-25,188.00,188.00,188.00,188.00,188
19-Mar-25,186.20,186.77,186.20,186.77,12289
17-Mar-25,190.57,190.57,190.57,190.57,2096
13-Mar-25,185.06,185.06,185.06,185.06,185
12-Mar-25,187.38,187.38,187.38,187.38,187
10-Mar-25,186.60,186.60,186.60,186.60,186
07-Mar-25,195.89,195.89,195.89,195.89,391
06-Mar-25,189.25,189.25,189.25,189.25,946
05-Mar-25,196.20,197.00,195.80,197.00,12932
28-Feb-25,200.40,200.40,199.20,199.20,399
25-Feb-25,194.18,194.18,194.18,194.18,970
24-Feb-25,192.28,193.99,192.28,192.94,20555
20-Feb-25,190.00,190.00,190.00,190.00,950
19-Feb-25,195.89,195.89,195.89,195.89,587
18-Feb-25,195.89,195.89,195.89,195.89,19589
17-Feb-25,189.25,189.25,189.25,189.25,9462
14-Feb-25,191.52,191.52,191.52,191.52,21067
12-Feb-25,188.88,190.76,188.88,190.76,19453
11-Feb-25,192.28,192.28,192.28,192.28,9998
07-Feb-25,192.32,193.09,192.32,193.09,10616
05-Feb-25,190.00,190.00,186.61,189.24,14426
04-Feb-25,189.80,189.80,187.59,187.59,9758
03-Feb-25,203.45,204.23,203.45,204.23,1221
31-Jan-25,208.53,208.53,208.53,208.53,1042
30-Jan-25,208.94,208.94,208.53,208.53,417
29-Jan-25,209.45,209.45,209.45,209.45,209
28-Jan-25,208.99,208.99,208.99,208.99,1044
27-Jan-25,208.99,208.99,208.99,208.99,208
24-Jan-25,208.32,208.32,208.32,208.32,208
23-Jan-25,208.53,208.53,208.53,208.53,208
22-Jan-25,210.23,210.63,205.70,205.70,11756
21-Jan-25,204.50,209.69,204.50,209.69,5648
17-Jan-25,201.31,205.00,201.31,204.50,40806
16-Jan-25,200.20,200.20,200.20,200.20,600
14-Jan-25,192.85,192.85,192.85,192.85,385
13-Jan-25,195.00,195.00,195.00,195.00,195
10-Jan-25,199.40,199.80,197.82,197.82,21256
09-Jan-25,197.83,197.83,197.83,197.83,9891
08-Jan-25,197.82,197.82,197.82,197.82,9891
06-Jan-25,187.15,196.27,187.15,196.27,180174
02-Jan-25,187.15,187.15,185.73,187.15,103327
27-Dec-24,190.76,190.76,190.19,190.19,1523
23-Dec-24,187.38,187.38,187.38,187.38,3747
19-Dec-24,184.49,184.49,183.54,183.54,1102
18-Dec-24,192.66,193.23,189.63,189.63,40148
17-Dec-24,192.20,192.20,192.20,192.20,768
13-Dec-24,193.99,193.99,193.99,193.99,3297
12-Dec-24,193.55,193.55,193.55,193.55,19548

*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: UBSG34