papéis
login
mais

Cotação atual, histórico e gráfico do papel: UBSR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/08/20200,22%0,22102,50102,29101,85103,272M587
24/08/20200,49%0,50102,28101,90101,78102,362M1.096
21/08/20200,33%0,33101,78101,67101,01101,98990K816
20/08/2020-0,24%-0,24101,45101,69100,50101,791M986
19/08/20200,57%0,58101,69101,11100,54101,802M593
18/08/20201,11%1,11101,11100,15100,05101,342M739
17/08/2020-0,49%-0,49100,00100,49100,00101,222M822
14/08/20200,44%0,44100,4999,9099,90100,501M715
13/08/20200,10%0,10100,0599,9999,85100,052M610
12/08/20200,01%0,0199,9599,9499,50100,082M713
11/08/2020-0,11%-0,1199,94100,0599,86100,102M692
10/08/2020-0,15%-0,15100,0599,9099,71100,074M1.198
07/08/20200,29%0,29100,20100,00100,00100,203M691
06/08/2020-0,06%-0,0699,9199,9799,80100,042M664
05/08/2020-0,05%-0,0599,97100,0299,80100,331M517
04/08/2020-0,02%-0,02100,02100,2099,75100,202M621
03/08/20200,10%0,10100,04100,0099,81100,362M778
31/07/2020-0,06%-0,0699,94100,1299,73100,162M588
30/07/20200,03%0,03100,0099,9099,67100,181M405
29/07/20200,02%0,0299,97100,0099,66100,181M588
28/07/2020-0,16%-0,1699,95100,1199,58100,112M592
27/07/20200,45%0,45100,11100,0099,72100,151M545
24/07/2020-0,34%-0,3499,66100,0099,50100,042M779
23/07/20200,00%0,00100,00100,0099,55100,202M577
22/07/20200,00%0,00100,00100,0599,97100,202M868
21/07/20200,01%0,01100,00100,0199,00100,253M1.661
20/07/2020-0,01%-0,0199,99100,0799,70100,382M817
17/07/2020-0,07%-0,07100,00100,1599,93100,372M702
16/07/2020-0,03%-0,03100,07100,1599,98100,151M665
15/07/20200,04%0,04100,10100,10100,00100,602M952
14/07/20200,06%0,06100,06100,20100,01100,431M794
13/07/2020-0,05%-0,05100,00100,29100,00100,392M826
10/07/2020-0,11%-0,11100,05100,2099,98100,392M926
09/07/2020-0,39%-0,39100,16100,55100,00100,552M775
08/07/2020-1,03%-1,05100,55101,00100,10101,153M1.550
07/07/20200,11%0,11101,60101,79101,28101,873M2.490
06/07/20200,13%0,13101,49101,80101,35101,973M1.278
03/07/20200,36%0,36101,36101,30101,30101,993M3.370
02/07/2020-0,86%-0,88101,00102,20101,00102,354M2.111
01/07/20200,15%0,15101,88101,72101,10102,803M2.028
30/06/20200,72%0,73101,73101,15101,00101,733M1.591
29/06/2020-0,20%-0,20101,00101,20101,00102,003M1.814
26/06/2020-0,08%-0,08101,20101,40101,04101,871M1.004
25/06/2020-0,02%-0,02101,28101,40100,82101,902M2.018
24/06/20200,30%0,30101,30101,79100,90101,951M814
23/06/20200,10%0,10101,00101,10100,90102,003M1.437
22/06/20200,30%0,30100,90101,00100,63101,442M724
19/06/20200,40%0,40100,60100,40100,40100,981M750
18/06/2020-0,59%-0,59100,20101,29100,11101,292M1.456
17/06/20200,20%0,20100,79100,59100,10101,482M820
16/06/20200,44%0,44100,59100,25100,25101,472M790
15/06/20200,00%0,00100,15100,0199,10100,241M884
12/06/2020-0,64%-0,65100,15100,01100,01100,502M1.010
10/06/20200,60%0,60100,80100,40100,22101,003M1.845
09/06/20200,10%0,10100,20100,38100,00100,483M986
08/06/2020-0,60%-0,60100,10100,50100,00100,503M1.470
05/06/20200,25%0,25100,70100,50100,38100,943M1.393
04/06/20200,05%0,05100,45100,11100,11100,792M882
03/06/20200,21%0,21100,40100,15100,01100,502M916
02/06/20200,19%0,19100,19100,0099,85100,302M728
01/06/20200,31%0,31100,0099,6997,99100,002M1.102
29/05/20200,98%0,9799,6998,7298,7299,97896K565
28/05/20200,12%0,1298,7298,3898,1799,111M544
27/05/20201,28%1,2598,6097,8197,5298,64960K430
26/05/20200,36%0,3597,3596,5096,4997,40961K502
25/05/20202,11%2,0097,0095,0094,9197,501M641
22/05/20201,76%1,6495,0093,4693,3695,00923K780
21/05/2020-0,15%-0,1493,3693,5093,0093,65812K542
20/05/20200,68%0,6393,5092,8791,9993,991M678
19/05/20200,22%0,2092,8792,6792,0793,342M629
18/05/20201,02%0,9492,6791,5091,1792,791M600
15/05/20201,58%1,4391,7390,4890,4091,791M1.088
14/05/20200,10%0,0990,3090,9989,9090,991M1.449
13/05/2020-1,20%-1,1090,2191,5090,0091,581M2.040
12/05/20200,02%0,0291,3191,2590,7591,872M1.105
11/05/2020-0,12%-0,1191,2991,0390,6991,381M1.023
08/05/2020-0,11%-0,1091,4091,4991,2091,501M1.075
07/05/20200,55%0,5091,5091,4091,0091,50862K1.201
06/05/20200,55%0,5091,0090,9790,6091,50973K407
05/05/2020-0,55%-0,5090,5091,4690,0291,502M1.081
04/05/20200,55%0,5091,0090,5090,1091,471M602
30/04/20200,00%0,0090,5090,5090,0090,501M563
29/04/20200,60%0,5490,5090,1588,3290,811M883
28/04/20201,60%1,4289,9688,5488,5490,101M573
27/04/20200,90%0,7988,5488,8888,0989,901M555
24/04/2020-3,61%-3,2987,7591,5087,5091,602M1.360
23/04/20200,60%0,5491,0491,5090,1591,51981K773
22/04/20201,57%1,4090,5089,7389,7091,47779K1.091
20/04/2020-0,99%-0,8989,1089,9988,5090,152M722
17/04/20200,51%0,4689,9989,9789,7090,002M2.266
16/04/2020-0,52%-0,4789,5389,9988,1990,001M661
15/04/20201,69%1,5090,0088,9786,9990,001M1.092
14/04/20201,72%1,5088,5087,3486,5489,001M652
13/04/20201,08%0,9387,0085,6385,6387,291M668
09/04/2020-0,16%-0,1486,0786,2985,1587,002M1.628
08/04/2020-1,59%-1,3986,2187,1985,0387,191M2.407
07/04/20200,52%0,4587,6087,3087,0387,602M737
06/04/20202,53%2,1587,1587,8086,9087,80767K373
03/04/2020-1,16%-1,0085,0087,1084,1087,101M656
02/04/20200,00%0,0086,0086,5084,5087,001M1.005
01/04/2020-1,60%-1,4086,0087,0084,0087,801M663
31/03/20200,64%0,5687,4087,0086,1188,00793K659
30/03/20203,06%2,5886,8486,7486,0088,72762K493
27/03/20200,31%0,2684,2684,1082,8686,491M1.347
26/03/20205,94%4,7184,0079,6979,2988,042M880
25/03/20204,77%3,6179,2978,0075,6979,292M1.149
24/03/20202,42%1,7975,6875,7572,9879,802M2.292
23/03/2020-8,21%-6,6173,8980,5572,5082,012M2.151
20/03/2020-4,69%-3,9680,5085,1080,5093,002M926
19/03/20208,14%6,3684,4678,0062,0084,493M1.582
18/03/2020-16,91%-15,9078,1093,5976,0593,593M1.699
17/03/2020-0,56%-0,5394,0094,5592,7995,002M908
16/03/2020-3,05%-2,9794,5397,0094,0197,003M1.489
13/03/20202,52%2,4097,5096,2196,2199,974M2.714
12/03/2020-5,70%-5,7595,10100,0094,70100,004M1.732
11/03/2020-1,33%-1,36100,85102,11100,00103,342M1.114
10/03/20201,20%1,21102,21101,16101,16103,793M1.714
09/03/2020-3,81%-4,00101,00103,7899,98103,784M1.740
06/03/2020-0,28%-0,30105,00105,79104,02105,803M1.505
05/03/2020-0,57%-0,60105,30105,90105,20106,002M2.466
04/03/20200,65%0,68105,90105,21105,21106,002M586
03/03/2020-0,17%-0,18105,22105,10105,00105,991M721
02/03/20201,45%1,51105,40104,50104,01105,731M918
28/02/2020-0,30%-0,31103,89104,21103,52105,202M859
27/02/20200,04%0,04104,20104,31103,99105,102M1.336
26/02/2020-2,20%-2,34104,16106,00104,15106,002M710
21/02/20200,85%0,90106,50105,60105,42107,291M619
20/02/20200,88%0,92105,60104,70104,70105,942M630
19/02/2020-1,38%-1,47104,68106,08104,65106,463M1.173
18/02/2020-0,29%-0,31106,15106,47106,02106,883M1.259
17/02/2020-0,70%-0,75106,46107,36106,06107,453M866
14/02/20200,88%0,93107,21106,21106,02107,403M893
13/02/2020-0,02%-0,02106,28106,34106,11106,502M457
12/02/2020--106,30106,30106,20106,502M776


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito