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 |
| 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 |
| 12/07/2019 | 5,40% | 0,21 | 4,10 | 3,97 | 3,91 | 4,15 | 1M | 401 |
| 11/07/2019 | -2,51% | -0,10 | 3,89 | 4,01 | 3,83 | 4,06 | 570K | 206 |
| 10/07/2019 | -0,25% | -0,01 | 3,99 | 4,01 | 3,97 | 4,10 | 1M | 1.096 |
| 08/07/2019 | -2,91% | -0,12 | 4,00 | 4,15 | 3,97 | 4,17 | 1M | 575 |
| 05/07/2019 | 4,30% | 0,17 | 4,12 | 3,97 | 3,90 | 4,12 | 1M | 639 |
| 04/07/2019 | 6,76% | 0,25 | 3,95 | 3,78 | 3,71 | 3,97 | 1M | 736 |
| 03/07/2019 | -1,07% | -0,04 | 3,70 | 3,81 | 3,70 | 3,81 | 172K | 86 |
| 02/07/2019 | 3,89% | 0,14 | 3,74 | 3,62 | 3,57 | 3,83 | 902K | 219 |
| 01/07/2019 | 0,28% | 0,01 | 3,60 | 3,55 | 3,55 | 3,60 | 237K | 61 |
| 28/06/2019 | 5,59% | 0,19 | 3,59 | 3,45 | 3,42 | 3,59 | 669K | 124 |
| 27/06/2019 | -3,41% | -0,12 | 3,40 | 3,54 | 3,33 | 3,54 | 846K | 174 |
| 26/06/2019 | -1,95% | -0,07 | 3,52 | 3,59 | 3,49 | 3,59 | 153K | 49 |
| 25/06/2019 | -1,64% | -0,06 | 3,59 | 3,67 | 3,46 | 3,68 | 497K | 199 |
| 24/06/2019 | 1,39% | 0,05 | 3,65 | 3,65 | 3,55 | 3,67 | 593K | 360 |
| 21/06/2019 | 0,56% | 0,02 | 3,60 | 3,62 | 3,60 | 3,65 | 62K | 28 |
| 19/06/2019 | 1,13% | 0,04 | 3,58 | 3,57 | 3,50 | 3,67 | 160K | 103 |
| 18/06/2019 | 2,02% | 0,07 | 3,54 | 3,51 | 3,48 | 3,55 | 239K | 72 |
| 17/06/2019 | -3,07% | -0,11 | 3,47 | 3,61 | 3,47 | 3,67 | 253K | 77 |
| 14/06/2019 | -0,56% | -0,02 | 3,58 | 3,59 | 3,50 | 3,64 | 306K | 52 |
| 13/06/2019 | -0,55% | -0,02 | 3,60 | 3,62 | 3,51 | 3,69 | 547K | 151 |
| 12/06/2019 | -0,82% | -0,03 | 3,62 | 3,66 | 3,54 | 3,66 | 197K | 46 |
| 11/06/2019 | 1,96% | 0,07 | 3,65 | 3,58 | 3,51 | 3,75 | 990K | 246 |
| 10/06/2019 | -1,10% | -0,04 | 3,58 | 3,64 | 3,48 | 3,64 | 324K | 175 |
| 07/06/2019 | 4,32% | 0,15 | 3,62 | 3,45 | 3,45 | 3,67 | 954K | 329 |
| 06/06/2019 | 2,36% | 0,08 | 3,47 | 3,26 | 3,22 | 3,50 | 688K | 135 |
| 05/06/2019 | -0,88% | -0,03 | 3,39 | 3,42 | 3,31 | 3,43 | 394K | 71 |
| 04/06/2019 | 0,59% | 0,02 | 3,42 | 3,42 | 3,30 | 3,42 | 473K | 113 |
| 03/06/2019 | 1,80% | 0,06 | 3,40 | 3,33 | 3,33 | 3,44 | 414K | 155 |
| 31/05/2019 | -1,76% | -0,06 | 3,34 | 3,37 | 3,34 | 3,49 | 482K | 226 |
| 30/05/2019 | 3,03% | 0,10 | 3,40 | 3,29 | 3,22 | 3,44 | 642K | 245 |
| 29/05/2019 | -5,44% | -0,19 | 3,30 | 3,43 | 3,28 | 3,53 | 2M | 491 |
| 28/05/2019 | 7,38% | 0,24 | 3,49 | 3,22 | 3,13 | 3,49 | 2M | 458 |
| 27/05/2019 | 7,62% | 0,23 | 3,25 | 2,95 | 2,95 | 3,25 | 866K | 256 |
| 24/05/2019 | 2,37% | 0,07 | 3,02 | 2,97 | 2,91 | 3,12 | 820K | 229 |
| 23/05/2019 | -0,34% | -0,01 | 2,95 | 2,89 | 2,89 | 2,95 | 157K | 44 |
| 22/05/2019 | 2,42% | 0,07 | 2,96 | 2,91 | 2,90 | 2,97 | 199K | 42 |
| 21/05/2019 | -2,03% | -0,06 | 2,89 | 2,95 | 2,89 | 2,95 | 720K | 208 |
| 20/05/2019 | 1,72% | 0,05 | 2,95 | 2,85 | 2,85 | 2,95 | 128K | 54 |
| 17/05/2019 | 0,00% | 0,00 | 2,90 | 2,90 | 2,86 | 2,94 | 262K | 100 |
| 16/05/2019 | -3,97% | -0,12 | 2,90 | 2,99 | 2,90 | 2,99 | 294K | 94 |
| 15/05/2019 | -0,33% | -0,01 | 3,02 | 3,03 | 2,86 | 3,03 | 418K | 147 |
| 14/05/2019 | 1,68% | 0,05 | 3,03 | 3,03 | 2,95 | 3,06 | 425K | 97 |
| 13/05/2019 | 0,34% | 0,01 | 2,98 | 2,95 | 2,90 | 3,15 | 2M | 544 |
| 10/05/2019 | 13,79% | 0,36 | 2,97 | 2,64 | 2,64 | 3,05 | 2M | 450 |
| 09/05/2019 | 3,98% | 0,10 | 2,61 | 2,43 | 2,43 | 2,63 | 532K | 107 |
| 08/05/2019 | -2,71% | -0,07 | 2,51 | 2,58 | 2,33 | 2,64 | 1M | 274 |
| 07/05/2019 | 0,39% | 0,01 | 2,58 | 2,57 | 2,48 | 2,64 | 533K | 97 |
| 06/05/2019 | -3,75% | -0,10 | 2,57 | 2,70 | 2,53 | 2,71 | 494K | 132 |
| 03/05/2019 | -1,48% | -0,04 | 2,67 | 2,71 | 2,67 | 2,71 | 48K | 42 |
| 02/05/2019 | -2,52% | -0,07 | 2,71 | 2,82 | 2,70 | 2,85 | 198K | 77 |
| 30/04/2019 | 3,35% | 0,09 | 2,78 | 2,64 | 2,64 | 2,78 | 157K | 32 |
Date,Open,High,Low,Close,Volume
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-19,3.97,4.15,3.91,4.10,1201286
11-Jul-19,4.01,4.06,3.83,3.89,569960
10-Jul-19,4.01,4.10,3.97,3.99,1200079
08-Jul-19,4.15,4.17,3.97,4.00,1296637
05-Jul-19,3.97,4.12,3.90,4.12,1458479
04-Jul-19,3.78,3.97,3.71,3.95,1332007
03-Jul-19,3.81,3.81,3.70,3.70,172284
02-Jul-19,3.62,3.83,3.57,3.74,901781
01-Jul-19,3.55,3.60,3.55,3.60,236843
28-Jun-19,3.45,3.59,3.42,3.59,668647
27-Jun-19,3.54,3.54,3.33,3.40,846052
26-Jun-19,3.59,3.59,3.49,3.52,152947
25-Jun-19,3.67,3.68,3.46,3.59,497296
24-Jun-19,3.65,3.67,3.55,3.65,593437
21-Jun-19,3.62,3.65,3.60,3.60,61566
19-Jun-19,3.57,3.67,3.50,3.58,159799
18-Jun-19,3.51,3.55,3.48,3.54,238782
17-Jun-19,3.61,3.67,3.47,3.47,252990
14-Jun-19,3.59,3.64,3.50,3.58,306007
13-Jun-19,3.62,3.69,3.51,3.60,546934
12-Jun-19,3.66,3.66,3.54,3.62,197192
11-Jun-19,3.58,3.75,3.51,3.65,990257
10-Jun-19,3.64,3.64,3.48,3.58,323516
07-Jun-19,3.45,3.67,3.45,3.62,954444
06-Jun-19,3.26,3.50,3.22,3.47,688467
05-Jun-19,3.42,3.43,3.31,3.39,393531
04-Jun-19,3.42,3.42,3.30,3.42,473201
03-Jun-19,3.33,3.44,3.33,3.40,413983
31-May-19,3.37,3.49,3.34,3.34,481537
30-May-19,3.29,3.44,3.22,3.40,641814
29-May-19,3.43,3.53,3.28,3.30,1918782
28-May-19,3.22,3.49,3.13,3.49,2089783
27-May-19,2.95,3.25,2.95,3.25,866457
24-May-19,2.97,3.12,2.91,3.02,819985
23-May-19,2.89,2.95,2.89,2.95,157237
22-May-19,2.91,2.97,2.90,2.96,198646
21-May-19,2.95,2.95,2.89,2.89,720137
20-May-19,2.85,2.95,2.85,2.95,127939
17-May-19,2.90,2.94,2.86,2.90,261976
16-May-19,2.99,2.99,2.90,2.90,293509
15-May-19,3.03,3.03,2.86,3.02,417763
14-May-19,3.03,3.06,2.95,3.03,425398
13-May-19,2.95,3.15,2.90,2.98,1537863
10-May-19,2.64,3.05,2.64,2.97,1901792
09-May-19,2.43,2.63,2.43,2.61,531740
08-May-19,2.58,2.64,2.33,2.51,1036760
07-May-19,2.57,2.64,2.48,2.58,533225
06-May-19,2.70,2.71,2.53,2.57,494234
03-May-19,2.71,2.71,2.67,2.67,48437
02-May-19,2.82,2.85,2.70,2.71,197710
30-Apr-19,2.64,2.78,2.64,2.78,156632
29-Apr-19,2.62,2.76,2.62,2.69,156632
26-Apr-19,2.79,2.79,2.64,2.69,156632
25-Apr-19,2.68,2.79,2.66,2.75,156632
24-Apr-19,2.79,2.85,2.67,2.70,156632
23-Apr-19,2.67,2.84,2.67,2.79,156632
22-Apr-19,2.75,2.75,2.67,2.67,156632
18-Apr-19,2.62,2.73,2.62,2.73,156632
17-Apr-19,2.75,2.75,2.57,2.62,156632
16-Apr-19,2.66,2.74,2.66,2.74,156632
15-Apr-19,2.72,2.77,2.65,2.68,156632
12-Apr-19,2.77,2.80,2.72,2.75,156632
11-Apr-19,2.75,2.77,2.72,2.74,156632
10-Apr-19,2.75,2.87,2.72,2.72,156632
09-Apr-19,2.90,2.90,2.72,2.75,156632
08-Apr-19,3.00,3.00,2.86,2.88,156632
05-Apr-19,2.94,3.00,2.89,2.99,156632
04-Apr-19,2.90,2.90,2.87,2.90,156632
03-Apr-19,2.87,2.97,2.86,2.86,156632
02-Apr-19,2.97,2.97,2.85,2.85,156632
01-Apr-19,2.91,3.00,2.91,2.95,156632
29-Mar-19,3.04,3.05,2.92,2.93,156632
28-Mar-19,2.87,3.04,2.80,3.04,156632
27-Mar-19,2.94,2.97,2.80,2.80,156632
26-Mar-19,2.99,3.02,2.94,2.94,156632
25-Mar-19,3.04,3.09,2.94,2.99,156632
22-Mar-19,3.05,3.10,2.95,3.05,156632
21-Mar-19,3.02,3.10,2.95,3.10,156632
20-Mar-19,3.10,3.11,3.04,3.11,156632
19-Mar-19,3.10,3.11,3.01,3.10,156632
18-Mar-19,3.00,3.14,3.00,3.10,156632
15-Mar-19,2.94,3.15,2.94,3.05,156632
14-Mar-19,2.96,2.96,2.93,2.94,156632
13-Mar-19,2.96,2.96,2.91,2.95,156632
*exoneração de responsabilidade