Cotação atual, histórico e gráfico do papel: UCAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 2,34% | 0,11 | 4,81 | 4,71 | 4,70 | 4,84 | 2M | 617 |
| 03/12/2019 | 1,08% | 0,05 | 4,70 | 4,70 | 4,53 | 4,70 | 2M | 650 |
| 02/12/2019 | -2,92% | -0,14 | 4,65 | 4,79 | 4,65 | 4,80 | 757K | 384 |
| 29/11/2019 | 1,70% | 0,08 | 4,79 | 4,77 | 4,64 | 4,80 | 1M | 700 |
| 28/11/2019 | -1,67% | -0,08 | 4,71 | 4,78 | 4,71 | 4,80 | 1M | 298 |
| 27/11/2019 | 1,05% | 0,05 | 4,79 | 4,79 | 4,66 | 4,79 | 413K | 252 |
| 26/11/2019 | -0,84% | -0,04 | 4,74 | 4,76 | 4,68 | 4,76 | 711K | 296 |
| 25/11/2019 | -1,44% | -0,07 | 4,78 | 4,81 | 4,70 | 4,86 | 2M | 614 |
| 22/11/2019 | -1,42% | -0,07 | 4,85 | 4,92 | 4,81 | 4,96 | 1M | 431 |
| 21/11/2019 | 0,41% | 0,02 | 4,92 | 4,91 | 4,85 | 4,99 | 932K | 384 |
| 19/11/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,84 | 4,95 | 743K | 327 |
| 18/11/2019 | 0,41% | 0,02 | 4,90 | 4,90 | 4,79 | 4,97 | 657K | 295 |
| 14/11/2019 | 1,04% | 0,05 | 4,88 | 4,90 | 4,84 | 5,05 | 2M | 747 |
| 13/11/2019 | -1,43% | -0,07 | 4,83 | 4,95 | 4,78 | 4,97 | 381K | 256 |
| 12/11/2019 | -0,41% | -0,02 | 4,90 | 4,99 | 4,80 | 5,11 | 1M | 627 |
| 11/11/2019 | 2,50% | 0,12 | 4,92 | 4,81 | 4,72 | 4,98 | 1M | 598 |
| 08/11/2019 | 1,48% | 0,07 | 4,80 | 4,66 | 4,60 | 4,94 | 1M | 464 |
| 07/11/2019 | -4,25% | -0,21 | 4,73 | 5,02 | 4,69 | 5,05 | 2M | 692 |
| 06/11/2019 | -1,20% | -0,06 | 4,94 | 5,04 | 4,89 | 5,15 | 1.000K | 423 |
| 05/11/2019 | -2,53% | -0,13 | 5,00 | 5,11 | 4,88 | 5,16 | 1M | 608 |
| 04/11/2019 | 4,69% | 0,23 | 5,13 | 4,99 | 4,96 | 5,34 | 3M | 1.305 |
| 01/11/2019 | 2,08% | 0,10 | 4,90 | 4,85 | 4,76 | 4,99 | 2M | 579 |
| 31/10/2019 | 2,13% | 0,10 | 4,80 | 4,69 | 4,64 | 4,84 | 957K | 817 |
| 30/10/2019 | 3,30% | 0,15 | 4,70 | 4,54 | 4,53 | 4,70 | 222K | 129 |
| 29/10/2019 | 1,11% | 0,05 | 4,55 | 4,50 | 4,48 | 4,68 | 576K | 277 |
| 28/10/2019 | -1,75% | -0,08 | 4,50 | 4,51 | 4,48 | 4,56 | 460K | 192 |
| 25/10/2019 | 1,78% | 0,08 | 4,58 | 4,60 | 4,53 | 4,63 | 168K | 160 |
| 24/10/2019 | -4,05% | -0,19 | 4,50 | 4,69 | 4,50 | 4,69 | 332K | 184 |
| 23/10/2019 | 0,21% | 0,01 | 4,69 | 4,67 | 4,60 | 4,73 | 579K | 262 |
| 22/10/2019 | 2,63% | 0,12 | 4,68 | 4,56 | 4,52 | 4,68 | 276K | 152 |
| 21/10/2019 | 1,33% | 0,06 | 4,56 | 4,56 | 4,47 | 4,56 | 181K | 139 |
| 18/10/2019 | 2,27% | 0,10 | 4,50 | 4,42 | 4,38 | 4,50 | 503K | 273 |
| 17/10/2019 | -1,35% | -0,06 | 4,40 | 4,49 | 4,40 | 4,54 | 865K | 416 |
| 16/10/2019 | -2,41% | -0,11 | 4,46 | 4,57 | 4,46 | 4,59 | 1M | 457 |
| 15/10/2019 | 0,00% | 0,00 | 4,57 | 4,59 | 4,46 | 4,65 | 1M | 458 |
| 14/10/2019 | 1,56% | 0,07 | 4,57 | 4,51 | 4,49 | 4,58 | 534K | 242 |
| 11/10/2019 | 3,45% | 0,15 | 4,50 | 4,45 | 4,37 | 4,63 | 708K | 314 |
| 10/10/2019 | -1,81% | -0,08 | 4,35 | 4,44 | 4,35 | 4,46 | 286K | 181 |
| 09/10/2019 | 0,68% | 0,03 | 4,43 | 4,41 | 4,33 | 4,47 | 557K | 256 |
| 08/10/2019 | -4,35% | -0,20 | 4,40 | 4,52 | 4,40 | 4,57 | 1M | 683 |
| 07/10/2019 | -3,16% | -0,15 | 4,60 | 4,72 | 4,52 | 4,73 | 542K | 228 |
| 04/10/2019 | 1,50% | 0,07 | 4,75 | 4,69 | 4,57 | 4,75 | 349K | 172 |
| 03/10/2019 | 0,00% | 0,00 | 4,68 | 4,79 | 4,54 | 4,79 | 444K | 316 |
| 02/10/2019 | 0,21% | 0,01 | 4,68 | 4,68 | 4,47 | 4,68 | 502K | 371 |
| 01/10/2019 | -2,51% | -0,12 | 4,67 | 4,79 | 4,67 | 4,90 | 944K | 486 |
| 30/09/2019 | 3,23% | 0,15 | 4,79 | 4,69 | 4,60 | 4,79 | 582K | 338 |
| 27/09/2019 | -0,85% | -0,04 | 4,64 | 4,67 | 4,53 | 4,71 | 276K | 207 |
| 26/09/2019 | 0,00% | 0,00 | 4,68 | 4,68 | 4,49 | 4,77 | 2M | 722 |
| 25/09/2019 | 5,17% | 0,23 | 4,68 | 4,40 | 4,37 | 4,70 | 870K | 602 |
| 24/09/2019 | -0,67% | -0,03 | 4,45 | 4,48 | 4,40 | 4,53 | 498K | 322 |
| 23/09/2019 | -3,03% | -0,14 | 4,48 | 4,65 | 4,44 | 4,65 | 686K | 491 |
| 20/09/2019 | -1,28% | -0,06 | 4,62 | 4,77 | 4,48 | 4,77 | 1M | 484 |
| 19/09/2019 | 0,21% | 0,01 | 4,68 | 4,70 | 4,58 | 4,78 | 935K | 486 |
| 18/09/2019 | 3,32% | 0,15 | 4,67 | 4,55 | 4,37 | 4,69 | 1M | 686 |
| 17/09/2019 | 6,60% | 0,28 | 4,52 | 4,29 | 4,29 | 4,54 | 2M | 696 |
| 16/09/2019 | 2,42% | 0,10 | 4,24 | 4,16 | 4,11 | 4,28 | 832K | 395 |
| 13/09/2019 | 3,50% | 0,14 | 4,14 | 4,00 | 3,98 | 4,18 | 601K | 256 |
| 12/09/2019 | 0,76% | 0,03 | 4,00 | 3,88 | 3,88 | 4,00 | 151K | 81 |
| 11/09/2019 | 3,93% | 0,15 | 3,97 | 3,95 | 3,86 | 4,09 | 780K | 321 |
| 10/09/2019 | -1,29% | -0,05 | 3,82 | 3,93 | 3,77 | 3,93 | 630K | 205 |
| 09/09/2019 | -2,52% | -0,10 | 3,87 | 3,98 | 3,80 | 3,98 | 803K | 265 |
| 06/09/2019 | 0,00% | 0,00 | 3,97 | 4,01 | 3,94 | 4,02 | 175K | 102 |
| 05/09/2019 | -2,70% | -0,11 | 3,97 | 4,02 | 3,95 | 4,09 | 470K | 239 |
| 04/09/2019 | 0,74% | 0,03 | 4,08 | 4,05 | 4,01 | 4,08 | 134K | 96 |
| 03/09/2019 | -1,22% | -0,05 | 4,05 | 4,08 | 3,92 | 4,18 | 600K | 422 |
| 02/09/2019 | -3,30% | -0,14 | 4,10 | 4,28 | 4,10 | 4,29 | 523K | 158 |
| 30/08/2019 | 4,69% | 0,19 | 4,24 | 4,12 | 4,05 | 4,24 | 514K | 128 |
| 29/08/2019 | 3,05% | 0,12 | 4,05 | 3,96 | 3,84 | 4,18 | 689K | 313 |
| 28/08/2019 | 0,26% | 0,01 | 3,93 | 3,82 | 3,82 | 3,96 | 128K | 81 |
| 27/08/2019 | 3,70% | 0,14 | 3,92 | 3,83 | 3,73 | 3,92 | 411K | 146 |
| 26/08/2019 | -5,03% | -0,20 | 3,78 | 3,99 | 3,70 | 4,03 | 903K | 261 |
| 23/08/2019 | -1,00% | -0,04 | 3,98 | 3,95 | 3,73 | 4,00 | 1M | 313 |
| 22/08/2019 | -0,99% | -0,04 | 4,02 | 4,18 | 3,93 | 4,19 | 380K | 121 |
| 21/08/2019 | 2,53% | 0,10 | 4,06 | 4,04 | 3,93 | 4,20 | 965K | 264 |
| 20/08/2019 | 3,66% | 0,14 | 3,96 | 3,85 | 3,72 | 3,98 | 1M | 389 |
| 19/08/2019 | -6,83% | -0,28 | 3,82 | 4,20 | 3,80 | 4,20 | 2M | 449 |
| 16/08/2019 | -3,30% | -0,14 | 4,10 | 4,28 | 4,10 | 4,38 | 979K | 364 |
| 15/08/2019 | -5,99% | -0,27 | 4,24 | 4,54 | 4,16 | 4,68 | 2M | 461 |
| 14/08/2019 | -6,04% | -0,29 | 4,51 | 4,69 | 4,50 | 4,80 | 1M | 549 |
| 13/08/2019 | 0,00% | 0,00 | 4,80 | 4,82 | 4,71 | 4,98 | 1M | 306 |
| 12/08/2019 | 2,13% | 0,10 | 4,80 | 4,75 | 4,63 | 4,80 | 628K | 185 |
| 09/08/2019 | 3,07% | 0,14 | 4,70 | 4,47 | 4,47 | 4,75 | 1M | 263 |
| 08/08/2019 | 0,22% | 0,01 | 4,56 | 4,55 | 4,45 | 4,64 | 2M | 256 |
| 07/08/2019 | 0,89% | 0,04 | 4,55 | 4,70 | 4,43 | 4,75 | 3M | 600 |
| 06/08/2019 | 4,16% | 0,18 | 4,51 | 4,32 | 4,32 | 4,60 | 976K | 377 |
| 05/08/2019 | 1,88% | 0,08 | 4,33 | 4,25 | 4,13 | 4,40 | 1M | 361 |
| 02/08/2019 | 3,91% | 0,16 | 4,25 | 4,13 | 3,95 | 4,25 | 1M | 383 |
| 01/08/2019 | -5,98% | -0,26 | 4,09 | 4,40 | 4,01 | 4,44 | 2M | 602 |
| 31/07/2019 | -3,33% | -0,15 | 4,35 | 4,50 | 4,32 | 4,65 | 1M | 500 |
| 30/07/2019 | 6,13% | 0,26 | 4,50 | 4,23 | 4,18 | 4,50 | 1M | 609 |
| 29/07/2019 | -4,93% | -0,22 | 4,24 | 4,47 | 4,17 | 4,50 | 920K | 313 |
| 26/07/2019 | -4,09% | -0,19 | 4,46 | 4,75 | 4,46 | 4,75 | 736K | 252 |
| 25/07/2019 | -2,52% | -0,12 | 4,65 | 4,75 | 4,61 | 4,80 | 888K | 314 |
| 24/07/2019 | 4,15% | 0,19 | 4,77 | 4,61 | 4,58 | 4,78 | 721K | 303 |
| 23/07/2019 | -7,29% | -0,36 | 4,58 | 4,99 | 4,58 | 5,09 | 2M | 686 |
| 22/07/2019 | 6,93% | 0,32 | 4,94 | 4,69 | 4,60 | 4,94 | 676K | 254 |
| 19/07/2019 | 1,54% | 0,07 | 4,62 | 4,59 | 4,53 | 4,65 | 797K | 393 |
| 18/07/2019 | 1,56% | 0,07 | 4,55 | 4,51 | 4,50 | 4,60 | 1M | 366 |
| 17/07/2019 | 4,43% | 0,19 | 4,48 | 4,35 | 4,26 | 4,48 | 3M | 446 |
| 16/07/2019 | 2,88% | 0,12 | 4,29 | 4,17 | 4,16 | 4,34 | 2M | 335 |
| 15/07/2019 | 1,71% | 0,07 | 4,17 | 4,10 | 4,06 | 4,20 | 949K | 271 |
Date,Open,High,Low,Close,Volume
04-Dec-19,4.71,4.84,4.70,4.81,1583719
03-Dec-19,4.70,4.70,4.53,4.70,1873907
02-Dec-19,4.79,4.80,4.65,4.65,757159
29-Nov-19,4.77,4.80,4.64,4.79,1380378
28-Nov-19,4.78,4.80,4.71,4.71,1165202
27-Nov-19,4.79,4.79,4.66,4.79,412965
26-Nov-19,4.76,4.76,4.68,4.74,711403
25-Nov-19,4.81,4.86,4.70,4.78,1627961
22-Nov-19,4.92,4.96,4.81,4.85,1273242
21-Nov-19,4.91,4.99,4.85,4.92,932359
19-Nov-19,4.90,4.95,4.84,4.90,742780
18-Nov-19,4.90,4.97,4.79,4.90,656695
14-Nov-19,4.90,5.05,4.84,4.88,2235140
13-Nov-19,4.95,4.97,4.78,4.83,380818
12-Nov-19,4.99,5.11,4.80,4.90,1213369
11-Nov-19,4.81,4.98,4.72,4.92,1202850
08-Nov-19,4.66,4.94,4.60,4.80,1129664
07-Nov-19,5.02,5.05,4.69,4.73,1843636
06-Nov-19,5.04,5.15,4.89,4.94,999689
05-Nov-19,5.11,5.16,4.88,5.00,1136497
04-Nov-19,4.99,5.34,4.96,5.13,3483376
01-Nov-19,4.85,4.99,4.76,4.90,1540703
31-Oct-19,4.69,4.84,4.64,4.80,956510
30-Oct-19,4.54,4.70,4.53,4.70,221950
29-Oct-19,4.50,4.68,4.48,4.55,576245
28-Oct-19,4.51,4.56,4.48,4.50,460041
25-Oct-19,4.60,4.63,4.53,4.58,168126
24-Oct-19,4.69,4.69,4.50,4.50,332089
23-Oct-19,4.67,4.73,4.60,4.69,578834
22-Oct-19,4.56,4.68,4.52,4.68,276029
21-Oct-19,4.56,4.56,4.47,4.56,181260
18-Oct-19,4.42,4.50,4.38,4.50,502851
17-Oct-19,4.49,4.54,4.40,4.40,865033
16-Oct-19,4.57,4.59,4.46,4.46,1045418
15-Oct-19,4.59,4.65,4.46,4.57,1056157
14-Oct-19,4.51,4.58,4.49,4.57,533617
11-Oct-19,4.45,4.63,4.37,4.50,707768
10-Oct-19,4.44,4.46,4.35,4.35,285616
09-Oct-19,4.41,4.47,4.33,4.43,557254
08-Oct-19,4.52,4.57,4.40,4.40,1081030
07-Oct-19,4.72,4.73,4.52,4.60,541846
04-Oct-19,4.69,4.75,4.57,4.75,348625
03-Oct-19,4.79,4.79,4.54,4.68,444302
02-Oct-19,4.68,4.68,4.47,4.68,501595
01-Oct-19,4.79,4.90,4.67,4.67,944134
30-Sep-19,4.69,4.79,4.60,4.79,582022
27-Sep-19,4.67,4.71,4.53,4.64,275993
26-Sep-19,4.68,4.77,4.49,4.68,1690776
25-Sep-19,4.40,4.70,4.37,4.68,869775
24-Sep-19,4.48,4.53,4.40,4.45,498388
23-Sep-19,4.65,4.65,4.44,4.48,686445
20-Sep-19,4.77,4.77,4.48,4.62,1234348
19-Sep-19,4.70,4.78,4.58,4.68,935434
18-Sep-19,4.55,4.69,4.37,4.67,1157024
17-Sep-19,4.29,4.54,4.29,4.52,1778172
16-Sep-19,4.16,4.28,4.11,4.24,832240
13-Sep-19,4.00,4.18,3.98,4.14,601371
12-Sep-19,3.88,4.00,3.88,4.00,151154
11-Sep-19,3.95,4.09,3.86,3.97,780401
10-Sep-19,3.93,3.93,3.77,3.82,630028
09-Sep-19,3.98,3.98,3.80,3.87,802891
06-Sep-19,4.01,4.02,3.94,3.97,175128
05-Sep-19,4.02,4.09,3.95,3.97,469596
04-Sep-19,4.05,4.08,4.01,4.08,134341
03-Sep-19,4.08,4.18,3.92,4.05,600078
02-Sep-19,4.28,4.29,4.10,4.10,523372
30-Aug-19,4.12,4.24,4.05,4.24,514218
29-Aug-19,3.96,4.18,3.84,4.05,689456
28-Aug-19,3.82,3.96,3.82,3.93,127549
27-Aug-19,3.83,3.92,3.73,3.92,411128
26-Aug-19,3.99,4.03,3.70,3.78,903356
23-Aug-19,3.95,4.00,3.73,3.98,1081248
22-Aug-19,4.18,4.19,3.93,4.02,379629
21-Aug-19,4.04,4.20,3.93,4.06,964812
20-Aug-19,3.85,3.98,3.72,3.96,1421292
19-Aug-19,4.20,4.20,3.80,3.82,1606286
16-Aug-19,4.28,4.38,4.10,4.10,979182
15-Aug-19,4.54,4.68,4.16,4.24,1747059
14-Aug-19,4.69,4.80,4.50,4.51,1419344
13-Aug-19,4.82,4.98,4.71,4.80,1201379
12-Aug-19,4.75,4.80,4.63,4.80,627688
09-Aug-19,4.47,4.75,4.47,4.70,1242861
08-Aug-19,4.55,4.64,4.45,4.56,2080540
07-Aug-19,4.70,4.75,4.43,4.55,3137232
06-Aug-19,4.32,4.60,4.32,4.51,976446
05-Aug-19,4.25,4.40,4.13,4.33,1081273
02-Aug-19,4.13,4.25,3.95,4.25,1213804
01-Aug-19,4.40,4.44,4.01,4.09,1987089
31-Jul-19,4.50,4.65,4.32,4.35,1154138
30-Jul-19,4.23,4.50,4.18,4.50,1339548
29-Jul-19,4.47,4.50,4.17,4.24,919885
26-Jul-19,4.75,4.75,4.46,4.46,736409
25-Jul-19,4.75,4.80,4.61,4.65,887912
24-Jul-19,4.61,4.78,4.58,4.77,720982
23-Jul-19,4.99,5.09,4.58,4.58,2129240
22-Jul-19,4.69,4.94,4.60,4.94,675851
19-Jul-19,4.59,4.65,4.53,4.62,797079
18-Jul-19,4.51,4.60,4.50,4.55,1028497
17-Jul-19,4.35,4.48,4.26,4.48,2634321
16-Jul-19,4.17,4.34,4.16,4.29,1640554
15-Jul-19,4.10,4.20,4.06,4.17,948570
12-Jul-19,3.97,4.15,3.91,4.10,948570
11-Jul-19,4.01,4.06,3.83,3.89,948570
10-Jul-19,4.01,4.10,3.97,3.99,948570
08-Jul-19,4.15,4.17,3.97,4.00,948570
05-Jul-19,3.97,4.12,3.90,4.12,948570
04-Jul-19,3.78,3.97,3.71,3.95,948570
03-Jul-19,3.81,3.81,3.70,3.70,948570
02-Jul-19,3.62,3.83,3.57,3.74,948570
01-Jul-19,3.55,3.60,3.55,3.60,948570
28-Jun-19,3.45,3.59,3.42,3.59,948570
27-Jun-19,3.54,3.54,3.33,3.40,948570
26-Jun-19,3.59,3.59,3.49,3.52,948570
25-Jun-19,3.67,3.68,3.46,3.59,948570
24-Jun-19,3.65,3.67,3.55,3.65,948570
21-Jun-19,3.62,3.65,3.60,3.60,948570
19-Jun-19,3.57,3.67,3.50,3.58,948570
18-Jun-19,3.51,3.55,3.48,3.54,948570
17-Jun-19,3.61,3.67,3.47,3.47,948570
14-Jun-19,3.59,3.64,3.50,3.58,948570
13-Jun-19,3.62,3.69,3.51,3.60,948570
12-Jun-19,3.66,3.66,3.54,3.62,948570
11-Jun-19,3.58,3.75,3.51,3.65,948570
10-Jun-19,3.64,3.64,3.48,3.58,948570
07-Jun-19,3.45,3.67,3.45,3.62,948570
06-Jun-19,3.26,3.50,3.22,3.47,948570
05-Jun-19,3.42,3.43,3.31,3.39,948570
04-Jun-19,3.42,3.42,3.30,3.42,948570
03-Jun-19,3.33,3.44,3.33,3.40,948570
31-May-19,3.37,3.49,3.34,3.34,948570
30-May-19,3.29,3.44,3.22,3.40,948570
29-May-19,3.43,3.53,3.28,3.30,948570
28-May-19,3.22,3.49,3.13,3.49,948570
27-May-19,2.95,3.25,2.95,3.25,948570
*exoneração de responsabilidade