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
04/10/2024	0,40%	0,68	168,64	168,00	168,00	168,64	3K	2
03/10/2024	-0,70%	-1,19	167,96	167,90	167,90	167,96	4K	2
01/10/2024	0,62%	1,05	169,15	169,15	169,15	169,15	169	1
30/09/2024	-1,02%	-1,73	168,10	166,44	166,44	168,10	5K	3
27/09/2024	3,00%	4,94	169,83	170,00	169,83	170,50	3K	6
25/09/2024	-0,14%	-0,23	164,89	164,90	164,89	164,90	165K	2
19/09/2024	0,39%	0,64	165,12	165,12	165,12	165,12	660	1

17/09/2024	-0,29%	-0,48	164,48	164,99	164,48	164,99	1K	2
16/09/2024	0,19%	0,32	164,96	164,96	164,96	164,96	494	1
13/09/2024	2,18%	3,52	164,64	164,64	164,64	164,64	164	1
11/09/2024	0,00%	0,00	161,12	161,12	161,12	161,12	7K	1
10/09/2024	-0,59%	-0,96	161,12	159,84	159,84	161,12	35K	4
09/09/2024	1,10%	1,76	162,08	162,08	162,08	162,08	2K	1
06/09/2024	-2,17%	-3,56	160,32	162,40	160,32	162,40	6K	3
05/09/2024	-3,02%	-5,10	163,88	163,88	163,88	163,88	819	1
04/09/2024	0,00%	0,00	168,98	168,98	168,98	168,98	168	1
03/09/2024	-2,73%	-4,75	168,98	173,51	168,98	173,51	681	3
02/09/2024	0,39%	0,67	173,73	174,71	173,73	174,71	696	3
30/08/2024	-0,20%	-0,34	173,06	173,73	173,06	173,73	5K	4
29/08/2024	0,49%	0,85	173,40	173,40	173,40	173,40	5K	1
27/08/2024	0,20%	0,34	172,55	171,71	171,71	172,72	52K	3
26/08/2024	0,20%	0,34	172,21	172,21	172,21	172,21	861	1
23/08/2024	0,10%	0,17	171,87	171,36	171,36	172,21	27K	4
22/08/2024	2,70%	4,52	171,70	171,70	171,70	171,70	171	1
21/08/2024	-0,20%	-0,34	167,18	164,16	164,16	167,18	2K	3
20/08/2024	1,38%	2,28	167,52	167,52	167,52	167,52	5K	1
19/08/2024	-0,41%	-0,68	165,24	165,92	165,24	165,92	26K	2
16/08/2024	0,10%	0,17	165,92	165,92	165,92	165,92	995	1
15/08/2024	-1,92%	-3,25	165,75	170,00	165,75	170,00	6K	2
14/08/2024	5,73%	9,16	169,00	165,12	165,12	169,12	10K	3
13/08/2024	1,72%	2,71	159,84	159,84	159,84	159,84	8K	1
12/08/2024	-0,90%	-1,43	157,13	157,90	157,13	158,56	12K	4
09/08/2024	0,71%	1,12	158,56	159,02	158,40	159,02	2K	3
06/08/2024	-1,70%	-2,72	157,44	157,00	157,00	157,44	628	2
05/08/2024	0,12%	0,19	160,16	160,16	160,16	160,16	800	1
02/08/2024	-6,37%	-10,88	159,97	163,37	159,97	163,37	25K	5
31/07/2024	0,70%	1,19	170,85	171,02	170,85	171,02	40K	2
30/07/2024	0,00%	0,00	169,66	169,66	169,66	170,85	169K	5
29/07/2024	-0,50%	-0,85	169,66	170,51	169,66	170,51	680	3
24/07/2024	-0,40%	-0,68	170,51	170,51	170,51	170,51	170	1
22/07/2024	0,00%	0,00	171,19	171,87	171,19	171,87	8K	2
17/07/2024	0,40%	0,68	171,19	171,19	171,19	171,19	855	1
16/07/2024	0,80%	1,36	170,51	170,51	170,51	170,51	85K	1
15/07/2024	1,84%	3,06	169,15	171,02	169,15	171,02	52K	3
10/07/2024	0,72%	1,19	166,09	164,90	164,90	166,09	5K	4
09/07/2024	-0,41%	-0,68	164,90	163,71	163,71	164,90	822	3
08/07/2024	-0,61%	-1,02	165,58	167,79	165,58	168,13	9K	3
05/07/2024	-0,10%	-0,17	166,60	168,30	166,60	168,30	4K	3
01/07/2024	1,20%	1,97	166,77	167,62	166,77	167,62	17K	2
28/06/2024	1,30%	2,11	164,80	164,96	163,70	164,96	987	4
25/06/2024	-1,76%	-2,91	162,69	162,18	160,99	162,86	8K	5
24/06/2024	-0,80%	-1,34	165,60	166,08	164,16	166,08	2K	3
21/06/2024	-1,01%	-1,70	166,94	166,94	166,94	166,94	333	1
20/06/2024	-1,00%	-1,70	168,64	168,64	168,64	168,64	337	2
18/06/2024	1,01%	1,70	170,34	170,34	170,34	170,51	1K	3
17/06/2024	3,66%	5,95	168,64	167,36	167,36	168,64	6K	3
13/06/2024	-3,53%	-5,95	162,69	162,69	162,69	162,69	5K	1
12/06/2024	1,12%	1,87	168,64	168,13	168,13	168,64	3K	2
11/06/2024	0,00%	0,00	166,77	166,77	166,77	166,77	166	1
07/06/2024	0,10%	0,17	166,77	166,77	166,77	166,77	17K	1
06/06/2024	0,72%	1,19	166,60	166,60	166,60	166,60	666	1
05/06/2024	0,72%	1,19	165,41	165,41	165,41	165,41	661	1
04/06/2024	-0,82%	-1,36	164,22	164,90	164,22	164,90	36K	2
03/06/2024	0,23%	0,38	165,58	167,62	165,58	167,62	2K	4
31/05/2024	4,18%	6,63	165,20	164,96	164,16	165,20	4K	4
29/05/2024	-0,09%	-0,15	158,57	159,03	158,57	159,03	68K	2
28/05/2024	-0,80%	-1,28	158,72	158,72	158,72	158,72	3K	1
27/05/2024	-0,30%	-0,48	160,00	160,00	158,02	160,00	9K	3
24/05/2024	2,67%	4,17	160,48	160,48	160,48	160,48	2K	3
23/05/2024	-3,51%	-5,68	156,31	157,82	156,15	157,82	6K	3
22/05/2024	4,24%	6,59	161,99	161,99	161,99	161,99	161	1
21/05/2024	0,39%	0,60	155,40	153,40	153,40	155,40	2K	3
20/05/2024	-0,58%	-0,90	154,80	156,60	154,80	156,60	2K	2
17/05/2024	-1,05%	-1,65	155,70	155,40	155,40	155,70	12K	2
15/05/2024	2,11%	3,25	157,35	157,80	157,35	157,80	6K	3
14/05/2024	0,62%	0,95	154,10	155,10	154,10	155,10	2K	3
13/05/2024	0,00%	0,00	153,15	153,15	153,15	153,15	153	1
10/05/2024	4,08%	6,00	153,15	154,00	153,15	154,00	460	2
08/05/2024	-1,03%	-1,53	147,15	147,60	147,00	147,60	3K	6
07/05/2024	8,04%	11,06	148,68	143,00	143,00	152,10	4K	5
02/05/2024	-1,04%	-1,44	137,62	136,22	136,22	137,62	2K	3
30/04/2024	-3,43%	-4,94	139,06	141,19	139,04	141,19	21K	7
29/04/2024	1,92%	2,71	144,00	144,00	144,00	144,00	144	1
26/04/2024	0,31%	0,44	141,29	141,29	141,29	141,29	1K	1
25/04/2024	0,00%	0,00	140,85	140,85	140,85	140,85	3K	1
24/04/2024	-3,19%	-4,64	140,85	141,75	140,85	141,75	3K	2
23/04/2024	0,41%	0,59	145,49	146,86	145,49	146,86	2K	2
22/04/2024	-1,83%	-2,70	144,90	147,60	144,88	147,60	24K	5
17/04/2024	0,51%	0,75	147,60	146,85	146,85	147,60	2K	5
15/04/2024	-0,81%	-1,20	146,85	150,90	146,85	150,90	592	4
12/04/2024	-4,31%	-6,67	148,05	148,05	148,05	148,05	296	1
09/04/2024	-1,23%	-1,92	154,72	154,72	154,72	154,72	154	1
08/04/2024	-0,81%	-1,28	156,64	157,92	156,64	157,92	314	2
05/04/2024	-0,05%	-0,08	157,92	155,84	155,84	157,92	629	2
04/04/2024	0,41%	0,65	158,00	158,00	158,00	158,00	790	1
03/04/2024	2,34%	3,60	157,35	157,35	157,35	157,35	1K	1
02/04/2024	-0,77%	-1,20	153,75	153,90	153,75	154,50	5K	5
01/04/2024	0,68%	1,05	154,95	155,70	153,90	155,70	4K	4
28/03/2024	-0,94%	-1,46	153,90	154,08	153,90	154,08	307	2
26/03/2024	-1,03%	-1,62	155,36	155,36	155,36	155,36	310	2
25/03/2024	1,46%	2,26	156,98	156,98	156,98	156,98	16K	1
22/03/2024	0,14%	0,22	154,72	154,72	154,72	154,72	309	1
20/03/2024	-2,76%	-4,38	154,50	156,32	154,50	156,32	17K	4
18/03/2024	0,00%	0,00	158,88	158,88	158,88	159,20	2K	3
15/03/2024	1,53%	2,40	158,88	158,88	158,88	158,88	158	1
14/03/2024	-1,11%	-1,76	156,48	156,30	156,20	156,48	22K	4
13/03/2024	2,92%	4,49	158,24	157,60	157,60	158,24	315	2
11/03/2024	5,09%	7,45	153,75	153,15	153,15	153,75	3K	3
07/03/2024	3,67%	5,18	146,30	146,30	146,30	146,30	21K	1
28/02/2024	0,08%	0,11	141,12	141,12	141,12	141,12	141	1
27/02/2024	-0,37%	-0,53	141,01	143,24	141,01	143,24	19K	3
26/02/2024	0,90%	1,26	141,54	141,54	141,54	141,54	566	1
23/02/2024	1,29%	1,78	140,28	140,42	140,28	140,42	19K	2
22/02/2024	0,64%	0,88	138,50	138,50	138,50	138,50	7K	1
21/02/2024	1,27%	1,73	137,62	137,62	137,62	137,62	7K	1
19/02/2024	-1,36%	-1,87	135,89	138,50	135,88	138,50	1K	4
16/02/2024	-0,91%	-1,26	137,76	137,76	137,76	137,76	688	2
15/02/2024	1,75%	2,39	139,02	139,02	139,02	139,02	278	1
14/02/2024	-0,99%	-1,37	136,63	136,63	136,63	136,63	273	1
09/02/2024	-0,33%	-0,46	138,00	138,46	137,20	138,46	6K	7
08/02/2024	1,81%	2,46	138,46	138,46	138,46	138,46	969	1
07/02/2024	-3,03%	-4,25	136,00	138,74	136,00	138,74	827	5
06/02/2024	-5,75%	-8,55	140,25	142,05	139,20	142,50	4K	9
05/02/2024	1,57%	2,30	148,80	148,80	148,80	148,80	446	2
02/02/2024	1,00%	1,45	146,50	145,05	145,05	146,50	877	2
01/02/2024	-3,30%	-4,95	145,05	145,05	145,05	145,05	145	1
31/01/2024	0,70%	1,05	150,00	150,00	150,00	150,00	150	1
30/01/2024	1,42%	2,09	148,95	148,80	148,80	148,95	297	2
29/01/2024	0,31%	0,46	146,86	147,30	146,86	147,30	30K	5
26/01/2024	2,22%	3,18	146,40	147,45	146,40	147,45	293	2
19/01/2024	-1,25%	-1,82	143,22	143,22	143,22	143,22	143	1
18/01/2024	0,12%	0,17	145,04	145,04	145,04	145,04	1K	1
11/01/2024	-1,25%	-1,83	144,87	144,87	144,87	144,87	724	1
10/01/2024	-	-	146,70	147,10	146,70	147,10	2K	3

Date,Open,High,Low,Close,Volume
04-Oct-24,168.00,168.64,168.00,168.64,2526
03-Oct-24,167.90,167.96,167.90,167.96,3527
01-Oct-24,169.15,169.15,169.15,169.15,169
30-Sep-24,166.44,168.10,166.44,168.10,5166
27-Sep-24,170.00,170.50,169.83,169.83,3402
25-Sep-24,164.90,164.90,164.89,164.89,164896
19-Sep-24,165.12,165.12,165.12,165.12,660
17-Sep-24,164.99,164.99,164.48,164.48,1482
16-Sep-24,164.96,164.96,164.96,164.96,494
13-Sep-24,164.64,164.64,164.64,164.64,164
11-Sep-24,161.12,161.12,161.12,161.12,7089
10-Sep-24,159.84,161.12,159.84,161.12,34704
09-Sep-24,162.08,162.08,162.08,162.08,1944
06-Sep-24,162.40,162.40,160.32,160.32,6305
05-Sep-24,163.88,163.88,163.88,163.88,819
04-Sep-24,168.98,168.98,168.98,168.98,168
03-Sep-24,173.51,173.51,168.98,168.98,681
02-Sep-24,174.71,174.71,173.73,173.73,696
30-Aug-24,173.73,173.73,173.06,173.06,5202
29-Aug-24,173.40,173.40,173.40,173.40,5202
27-Aug-24,171.71,172.72,171.71,172.55,51938
26-Aug-24,172.21,172.21,172.21,172.21,861
23-Aug-24,171.36,172.21,171.36,171.87,27376
22-Aug-24,171.70,171.70,171.70,171.70,171
21-Aug-24,164.16,167.18,164.16,167.18,1982
20-Aug-24,167.52,167.52,167.52,167.52,5025
19-Aug-24,165.92,165.92,165.24,165.24,26279
16-Aug-24,165.92,165.92,165.92,165.92,995
15-Aug-24,170.00,170.00,165.75,165.75,5907
14-Aug-24,165.12,169.12,165.12,169.00,10116
13-Aug-24,159.84,159.84,159.84,159.84,7992
12-Aug-24,157.90,158.56,157.13,157.13,12122
09-Aug-24,159.02,159.02,158.40,158.56,1743
06-Aug-24,157.00,157.44,157.00,157.44,628
05-Aug-24,160.16,160.16,160.16,160.16,800
02-Aug-24,163.37,163.37,159.97,159.97,24523
31-Jul-24,171.02,171.02,170.85,170.85,39846
30-Jul-24,169.66,170.85,169.66,169.66,168859
29-Jul-24,170.51,170.51,169.66,169.66,680
24-Jul-24,170.51,170.51,170.51,170.51,170
22-Jul-24,171.87,171.87,171.19,171.19,7723
17-Jul-24,171.19,171.19,171.19,171.19,855
16-Jul-24,170.51,170.51,170.51,170.51,85255
15-Jul-24,171.02,171.02,169.15,169.15,52495
10-Jul-24,164.90,166.09,164.90,166.09,5313
09-Jul-24,163.71,164.90,163.71,164.90,822
08-Jul-24,167.79,168.13,165.58,165.58,8908
05-Jul-24,168.30,168.30,166.60,166.60,4168
01-Jul-24,167.62,167.62,166.77,166.77,16928
28-Jun-24,164.96,164.96,163.70,164.80,987
25-Jun-24,162.18,162.86,160.99,162.69,8394
24-Jun-24,166.08,166.08,164.16,165.60,1809
21-Jun-24,166.94,166.94,166.94,166.94,333
20-Jun-24,168.64,168.64,168.64,168.64,337
18-Jun-24,170.34,170.51,170.34,170.34,1193
17-Jun-24,167.36,168.64,167.36,168.64,5731
13-Jun-24,162.69,162.69,162.69,162.69,5206
12-Jun-24,168.13,168.64,168.13,168.64,2697
11-Jun-24,166.77,166.77,166.77,166.77,166
07-Jun-24,166.77,166.77,166.77,166.77,16677
06-Jun-24,166.60,166.60,166.60,166.60,666
05-Jun-24,165.41,165.41,165.41,165.41,661
04-Jun-24,164.90,164.90,164.22,164.22,35935
03-Jun-24,167.62,167.62,165.58,165.58,2333
31-May-24,164.96,165.20,164.16,165.20,4121
29-May-24,159.03,159.03,158.57,158.57,68369
28-May-24,158.72,158.72,158.72,158.72,3491
27-May-24,160.00,160.00,158.02,160.00,8701
24-May-24,160.48,160.48,160.48,160.48,2407
23-May-24,157.82,157.82,156.15,156.31,5987
22-May-24,161.99,161.99,161.99,161.99,161
21-May-24,153.40,155.40,153.40,155.40,1843
20-May-24,156.60,156.60,154.80,154.80,2478
17-May-24,155.40,155.70,155.40,155.70,12447
15-May-24,157.80,157.80,157.35,157.35,6456
14-May-24,155.10,155.10,154.10,154.10,2169
13-May-24,153.15,153.15,153.15,153.15,153
10-May-24,154.00,154.00,153.15,153.15,460
08-May-24,147.60,147.60,147.00,147.15,2651
07-May-24,143.00,152.10,143.00,148.68,4169
02-May-24,136.22,137.62,136.22,137.62,2317
30-Apr-24,141.19,141.19,139.04,139.06,20868
29-Apr-24,144.00,144.00,144.00,144.00,144
26-Apr-24,141.29,141.29,141.29,141.29,1412
25-Apr-24,140.85,140.85,140.85,140.85,2817
24-Apr-24,141.75,141.75,140.85,140.85,3398
23-Apr-24,146.86,146.86,145.49,145.49,1601
22-Apr-24,147.60,147.60,144.88,144.90,24080
17-Apr-24,146.85,147.60,146.85,147.60,1616
15-Apr-24,150.90,150.90,146.85,146.85,592
12-Apr-24,148.05,148.05,148.05,148.05,296
09-Apr-24,154.72,154.72,154.72,154.72,154
08-Apr-24,157.92,157.92,156.64,156.64,314
05-Apr-24,155.84,157.92,155.84,157.92,629
04-Apr-24,158.00,158.00,158.00,158.00,790
03-Apr-24,157.35,157.35,157.35,157.35,1101
02-Apr-24,153.90,154.50,153.75,153.75,4934
01-Apr-24,155.70,155.70,153.90,154.95,3578
28-Mar-24,154.08,154.08,153.90,153.90,307
26-Mar-24,155.36,155.36,155.36,155.36,310
25-Mar-24,156.98,156.98,156.98,156.98,15698
22-Mar-24,154.72,154.72,154.72,154.72,309
20-Mar-24,156.32,156.32,154.50,154.50,17331
18-Mar-24,158.88,159.20,158.88,158.88,1906
15-Mar-24,158.88,158.88,158.88,158.88,158
14-Mar-24,156.30,156.48,156.20,156.48,22044
13-Mar-24,157.60,158.24,157.60,158.24,315
11-Mar-24,153.15,153.75,153.15,153.75,2912
07-Mar-24,146.30,146.30,146.30,146.30,20774
28-Feb-24,141.12,141.12,141.12,141.12,141
27-Feb-24,143.24,143.24,141.01,141.01,19350
26-Feb-24,141.54,141.54,141.54,141.54,566
23-Feb-24,140.42,140.42,140.28,140.28,19359
22-Feb-24,138.50,138.50,138.50,138.50,6925
21-Feb-24,137.62,137.62,137.62,137.62,6881
19-Feb-24,138.50,138.50,135.88,135.89,1236
16-Feb-24,137.76,137.76,137.76,137.76,688
15-Feb-24,139.02,139.02,139.02,139.02,278
14-Feb-24,136.63,136.63,136.63,136.63,273
09-Feb-24,138.46,138.46,137.20,138.00,5673
08-Feb-24,138.46,138.46,138.46,138.46,969
07-Feb-24,138.74,138.74,136.00,136.00,827
06-Feb-24,142.05,142.50,139.20,140.25,3530
05-Feb-24,148.80,148.80,148.80,148.80,446
02-Feb-24,145.05,146.50,145.05,146.50,877
01-Feb-24,145.05,145.05,145.05,145.05,145
31-Jan-24,150.00,150.00,150.00,150.00,150
30-Jan-24,148.80,148.95,148.80,148.95,297
29-Jan-24,147.30,147.30,146.86,146.86,29813
26-Jan-24,147.45,147.45,146.40,146.40,293
19-Jan-24,143.22,143.22,143.22,143.22,143
18-Jan-24,145.04,145.04,145.04,145.04,1015
11-Jan-24,144.87,144.87,144.87,144.87,724
10-Jan-24,147.10,147.10,146.70,146.70,1617

*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