Cotação atual, histórico e gráfico do papel: UPSS34

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 UPSS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,62%	0,30	48,37	48,01	48,01	48,42	18K	110
07/12/2023	1,29%	0,61	48,07	48,22	48,01	48,22	121K	3
06/12/2023	-0,11%	-0,05	47,46	47,34	47,34	47,46	189	2
05/12/2023	-1,41%	-0,68	47,51	48,19	47,50	48,19	33K	137
04/12/2023	2,42%	1,14	48,19	47,98	47,90	48,20	154K	8
01/12/2023	0,68%	0,32	47,05	47,05	47,05	47,05	128K	1
30/11/2023	0,30%	0,14	46,73	47,18	46,60	47,18	20K	4
29/11/2023	2,46%	1,12	46,59	46,78	46,41	46,78	141K	5
28/11/2023	-1,02%	-0,47	45,47	45,02	45,02	45,77	5K	4
27/11/2023	-0,97%	-0,45	45,94	45,84	45,84	46,17	410K	5
24/11/2023	-1,72%	-0,81	46,39	47,76	46,27	47,76	139K	12

23/11/2023	2,61%	1,20	47,20	45,90	45,90	47,20	234	3
22/11/2023	0,28%	0,13	46,00	46,05	46,00	46,23	2K	4
21/11/2023	1,39%	0,63	45,87	45,53	45,53	45,96	79K	4
20/11/2023	-0,04%	-0,02	45,24	45,22	44,63	45,47	45K	993
17/11/2023	1,41%	0,63	45,26	45,01	44,90	45,26	101K	7
16/11/2023	4,72%	2,01	44,63	44,41	44,41	44,63	166K	7
14/11/2023	-0,02%	-0,01	42,62	42,45	42,45	42,62	170	3
13/11/2023	-0,68%	-0,29	42,63	42,57	42,43	42,63	38K	5
09/11/2023	-1,51%	-0,66	42,92	44,08	42,92	44,08	2K	11
08/11/2023	0,76%	0,33	43,58	43,78	43,33	43,78	1K	5
07/11/2023	-0,46%	-0,20	43,25	43,45	43,00	43,45	80K	8
06/11/2023	-0,89%	-0,39	43,45	43,89	43,43	43,95	75K	10
03/11/2023	0,83%	0,36	43,84	43,90	43,83	43,98	2K	8
01/11/2023	-2,16%	-0,96	43,48	44,35	43,15	44,41	306K	17
31/10/2023	1,39%	0,61	44,44	43,76	43,76	44,44	34K	5
30/10/2023	4,06%	1,71	43,83	41,97	41,97	43,83	406K	6
27/10/2023	-2,16%	-0,93	42,12	43,05	41,95	43,05	331K	23
26/10/2023	-6,47%	-2,98	43,05	45,71	43,05	45,71	1M	57
25/10/2023	-1,20%	-0,56	46,03	46,27	45,72	46,27	155K	12
24/10/2023	0,02%	0,01	46,59	46,61	46,54	46,79	57K	7
23/10/2023	-3,10%	-1,49	46,58	47,38	46,58	47,44	262K	9
20/10/2023	-0,06%	-0,03	48,07	48,06	48,06	48,07	154K	2
19/10/2023	-1,09%	-0,53	48,10	48,81	48,10	48,84	78K	4
18/10/2023	-1,64%	-0,81	48,63	49,07	48,63	49,07	91K	8
17/10/2023	-0,04%	-0,02	49,44	49,46	49,05	49,54	686K	168
16/10/2023	0,39%	0,19	49,46	49,81	49,46	49,81	124K	4
13/10/2023	0,78%	0,38	49,27	49,60	49,27	49,74	141K	8
11/10/2023	-0,83%	-0,41	48,89	48,63	48,59	48,89	80K	4
10/10/2023	-0,58%	-0,29	49,30	49,38	49,30	49,59	2K	6
09/10/2023	0,22%	0,11	49,59	49,55	49,55	49,59	105K	2
05/10/2023	0,08%	0,04	49,48	49,32	49,23	49,79	1M	394
04/10/2023	-0,20%	-0,10	49,44	49,45	49,27	49,45	60K	6
03/10/2023	1,33%	0,65	49,54	49,46	49,33	49,60	119K	5
29/09/2023	0,14%	0,07	48,89	48,89	48,89	48,89	879	2
28/09/2023	2,05%	0,98	48,82	48,25	48,25	48,82	767K	3
27/09/2023	0,91%	0,43	47,84	47,74	47,74	47,84	382	4
26/09/2023	-1,13%	-0,54	47,41	47,65	47,30	47,65	138K	1.006
25/09/2023	0,55%	0,26	47,95	47,95	47,95	47,95	74K	1
22/09/2023	-0,65%	-0,31	47,69	47,54	47,42	47,69	34K	4
21/09/2023	-0,12%	-0,06	48,00	48,20	48,00	48,27	97K	6
20/09/2023	0,54%	0,26	48,06	48,21	48,02	48,21	2K	8
19/09/2023	-0,73%	-0,35	47,80	47,82	47,64	47,82	10K	7
18/09/2023	-1,33%	-0,65	48,15	48,39	47,97	48,39	216K	15
15/09/2023	-0,37%	-0,18	48,80	48,98	48,80	48,98	124K	6
14/09/2023	0,91%	0,44	48,98	48,64	48,64	48,98	235K	4
13/09/2023	0,02%	0,01	48,54	48,08	47,84	48,54	60K	12
12/09/2023	-2,04%	-1,01	48,53	49,47	48,32	49,47	573K	18
11/09/2023	-1,47%	-0,74	49,54	50,28	49,54	50,28	144K	19
08/09/2023	-0,93%	-0,47	50,28	50,27	50,25	50,34	6K	5
06/09/2023	-0,72%	-0,37	50,75	50,64	50,41	50,79	188K	6
05/09/2023	-1,62%	-0,84	51,12	52,01	51,12	52,02	210K	17
04/09/2023	-0,02%	-0,01	51,96	51,83	51,83	51,96	16K	4
01/09/2023	-1,07%	-0,56	51,97	51,96	51,83	51,97	167K	4
31/08/2023	0,50%	0,26	52,53	52,90	52,53	53,09	115K	7
30/08/2023	0,33%	0,17	52,27	52,18	52,18	52,27	3K	3
29/08/2023	1,40%	0,72	52,10	52,00	51,89	52,14	3K	7
28/08/2023	-0,12%	-0,06	51,38	51,43	51,38	51,43	92K	4
25/08/2023	0,70%	0,36	51,44	51,44	51,44	51,44	242K	1
24/08/2023	-0,25%	-0,13	51,08	51,13	51,05	51,13	357	4
23/08/2023	-0,43%	-0,22	51,21	51,39	51,15	51,45	1K	8
22/08/2023	-1,93%	-1,01	51,43	52,19	51,38	52,19	126K	11
21/08/2023	-1,63%	-0,87	52,44	53,23	52,03	53,25	331K	156
18/08/2023	0,41%	0,22	53,31	53,04	53,04	53,31	107K	2
17/08/2023	-0,15%	-0,08	53,09	53,21	53,07	53,21	70K	6
16/08/2023	-1,41%	-0,76	53,17	53,59	53,17	53,93	99K	10
15/08/2023	-1,14%	-0,62	53,93	54,15	53,93	54,16	403K	6
14/08/2023	1,22%	0,66	54,55	54,14	54,14	54,55	280K	9
11/08/2023	-2,32%	-1,28	53,89	53,59	53,59	54,84	1K	9
09/08/2023	-0,25%	-0,14	55,17	54,30	54,30	55,28	495	4
08/08/2023	-0,93%	-0,52	55,31	54,50	54,30	55,66	1M	25
07/08/2023	1,42%	0,78	55,83	55,80	55,80	55,84	239K	3
04/08/2023	0,15%	0,08	55,05	55,05	55,05	55,05	78K	1
02/08/2023	-0,94%	-0,52	54,97	55,45	54,97	55,45	607	2
01/08/2023	0,76%	0,42	55,49	55,30	54,82	55,73	100K	573
31/07/2023	-0,94%	-0,52	55,07	55,70	55,07	55,70	190K	9
28/07/2023	0,60%	0,33	55,59	55,57	55,57	55,59	162K	2
27/07/2023	1,25%	0,68	55,26	54,38	54,38	55,30	881K	938
26/07/2023	-0,69%	-0,38	54,58	54,32	54,32	54,58	164K	8
25/07/2023	-1,40%	-0,78	54,96	55,74	54,96	55,87	161K	6
24/07/2023	-0,78%	-0,44	55,74	55,74	55,74	55,74	334	1
21/07/2023	0,00%	0,00	56,18	56,48	56,03	56,55	57K	1.003
20/07/2023	1,35%	0,75	56,18	55,60	55,60	56,18	158K	2
19/07/2023	0,86%	0,47	55,43	55,43	55,43	55,43	127K	1
18/07/2023	0,07%	0,04	54,96	55,31	54,96	55,31	1K	4
17/07/2023	-0,99%	-0,55	54,92	55,35	54,87	55,35	413K	10
14/07/2023	-0,20%	-0,11	55,47	55,50	55,47	55,50	120K	3
13/07/2023	-0,61%	-0,34	55,58	55,60	55,56	55,66	115K	6
12/07/2023	-0,52%	-0,29	55,92	56,00	55,89	56,30	120K	4
11/07/2023	1,76%	0,97	56,21	56,38	56,17	56,38	345K	5
10/07/2023	1,04%	0,57	55,24	55,32	55,24	55,34	168K	6
07/07/2023	-0,78%	-0,43	54,67	55,03	54,65	55,03	144K	7
06/07/2023	1,12%	0,61	55,10	54,49	54,21	55,10	1K	6
05/07/2023	-1,14%	-0,63	54,49	54,49	54,49	54,49	274K	2
03/07/2023	3,30%	1,76	55,12	53,36	53,36	55,31	498K	9
30/06/2023	0,30%	0,16	53,36	53,17	52,80	53,36	267K	11
28/06/2023	1,57%	0,82	53,20	52,92	52,89	53,20	448K	4
27/06/2023	1,97%	1,01	52,38	52,30	52,30	52,58	69K	5
26/06/2023	1,54%	0,78	51,37	51,50	51,37	51,50	537K	3
23/06/2023	-1,00%	-0,51	50,59	51,00	50,50	51,00	255K	6
22/06/2023	-0,97%	-0,50	51,10	51,50	51,10	51,57	165K	7
21/06/2023	-3,53%	-1,89	51,60	52,75	51,60	52,75	223K	10
20/06/2023	-0,19%	-0,10	53,49	53,49	53,49	53,49	1K	1
16/06/2023	-0,32%	-0,17	53,59	54,23	53,15	54,28	184K	168
15/06/2023	2,32%	1,22	53,76	53,25	53,25	53,76	130K	5
14/06/2023	0,08%	0,04	52,54	53,21	52,54	53,21	197K	4
13/06/2023	0,75%	0,39	52,50	51,90	51,90	52,50	111K	6
12/06/2023	0,35%	0,18	52,11	52,21	52,07	52,21	6K	4
09/06/2023	-1,22%	-0,64	51,93	53,63	51,74	53,63	80K	9
07/06/2023	2,32%	1,19	52,57	51,67	51,67	52,57	387K	3
06/06/2023	-0,73%	-0,38	51,38	51,66	51,14	51,66	95K	7
05/06/2023	-2,19%	-1,16	51,76	52,14	51,70	52,14	194K	7
02/06/2023	0,38%	0,20	52,92	52,58	52,46	52,92	157	3
01/06/2023	-0,38%	-0,20	52,72	52,88	52,72	52,90	102K	4
31/05/2023	-1,14%	-0,61	52,92	53,16	52,92	53,16	298K	2
30/05/2023	-0,26%	-0,14	53,53	53,80	53,53	53,80	140K	8
29/05/2023	0,00%	0,00	53,67	53,67	53,67	53,67	1K	1
26/05/2023	-0,43%	-0,23	53,67	53,89	53,67	53,89	154K	4
25/05/2023	3,73%	1,94	53,90	53,90	53,90	53,90	289K	1
24/05/2023	-1,55%	-0,82	51,96	51,96	51,96	51,96	311	1
23/05/2023	0,04%	0,02	52,78	52,86	52,69	52,86	371K	3
22/05/2023	-0,79%	-0,42	52,76	52,76	52,76	52,76	263	2
19/05/2023	0,40%	0,21	53,18	53,35	52,90	53,35	638	6
18/05/2023	-	-	52,97	53,80	52,92	53,80	117K	4

Date,Open,High,Low,Close,Volume
08-Dec-23,48.01,48.42,48.01,48.37,18300
07-Dec-23,48.22,48.22,48.01,48.07,121278
06-Dec-23,47.34,47.46,47.34,47.46,189
05-Dec-23,48.19,48.19,47.50,47.51,32743
04-Dec-23,47.98,48.20,47.90,48.19,153726
01-Dec-23,47.05,47.05,47.05,47.05,127976
30-Nov-23,47.18,47.18,46.60,46.73,19811
29-Nov-23,46.78,46.78,46.41,46.59,140862
28-Nov-23,45.02,45.77,45.02,45.47,4789
27-Nov-23,45.84,46.17,45.84,45.94,410451
24-Nov-23,47.76,47.76,46.27,46.39,138530
23-Nov-23,45.90,47.20,45.90,47.20,234
22-Nov-23,46.05,46.23,46.00,46.00,1796
21-Nov-23,45.53,45.96,45.53,45.87,78621
20-Nov-23,45.22,45.47,44.63,45.24,44841
17-Nov-23,45.01,45.26,44.90,45.26,100657
16-Nov-23,44.41,44.63,44.41,44.63,165931
14-Nov-23,42.45,42.62,42.45,42.62,170
13-Nov-23,42.57,42.63,42.43,42.63,38384
09-Nov-23,44.08,44.08,42.92,42.92,2423
08-Nov-23,43.78,43.78,43.33,43.58,1091
07-Nov-23,43.45,43.45,43.00,43.25,80248
06-Nov-23,43.89,43.95,43.43,43.45,74610
03-Nov-23,43.90,43.98,43.83,43.84,2017
01-Nov-23,44.35,44.41,43.15,43.48,306061
31-Oct-23,43.76,44.44,43.76,44.44,33545
30-Oct-23,41.97,43.83,41.97,43.83,406328
27-Oct-23,43.05,43.05,41.95,42.12,331349
26-Oct-23,45.71,45.71,43.05,43.05,1308201
25-Oct-23,46.27,46.27,45.72,46.03,154680
24-Oct-23,46.61,46.79,46.54,46.59,56513
23-Oct-23,47.38,47.44,46.58,46.58,261636
20-Oct-23,48.06,48.07,48.06,48.07,153872
19-Oct-23,48.81,48.84,48.10,48.10,78117
18-Oct-23,49.07,49.07,48.63,48.63,91087
17-Oct-23,49.46,49.54,49.05,49.44,686395
16-Oct-23,49.81,49.81,49.46,49.46,124198
13-Oct-23,49.60,49.74,49.27,49.27,141332
11-Oct-23,48.63,48.89,48.59,48.89,79641
10-Oct-23,49.38,49.59,49.30,49.30,2075
09-Oct-23,49.55,49.59,49.55,49.59,105180
05-Oct-23,49.32,49.79,49.23,49.48,1301763
04-Oct-23,49.45,49.45,49.27,49.44,59860
03-Oct-23,49.46,49.60,49.33,49.54,119330
29-Sep-23,48.89,48.89,48.89,48.89,879
28-Sep-23,48.25,48.82,48.25,48.82,767247
27-Sep-23,47.74,47.84,47.74,47.84,382
26-Sep-23,47.65,47.65,47.30,47.41,137901
25-Sep-23,47.95,47.95,47.95,47.95,73843
22-Sep-23,47.54,47.69,47.42,47.69,34049
21-Sep-23,48.20,48.27,48.00,48.00,96769
20-Sep-23,48.21,48.21,48.02,48.06,1589
19-Sep-23,47.82,47.82,47.64,47.80,9723
18-Sep-23,48.39,48.39,47.97,48.15,216164
15-Sep-23,48.98,48.98,48.80,48.80,123784
14-Sep-23,48.64,48.98,48.64,48.98,234724
13-Sep-23,48.08,48.54,47.84,48.54,59536
12-Sep-23,49.47,49.47,48.32,48.53,572910
11-Sep-23,50.28,50.28,49.54,49.54,143720
08-Sep-23,50.27,50.34,50.25,50.28,6033
06-Sep-23,50.64,50.79,50.41,50.75,188349
05-Sep-23,52.01,52.02,51.12,51.12,210336
04-Sep-23,51.83,51.96,51.83,51.96,16211
01-Sep-23,51.96,51.97,51.83,51.97,166706
31-Aug-23,52.90,53.09,52.53,52.53,114751
30-Aug-23,52.18,52.27,52.18,52.27,3236
29-Aug-23,52.00,52.14,51.89,52.10,3018
28-Aug-23,51.43,51.43,51.38,51.38,91990
25-Aug-23,51.44,51.44,51.44,51.44,241768
24-Aug-23,51.13,51.13,51.05,51.08,357
23-Aug-23,51.39,51.45,51.15,51.21,1385
22-Aug-23,52.19,52.19,51.38,51.43,126044
21-Aug-23,53.23,53.25,52.03,52.44,331355
18-Aug-23,53.04,53.31,53.04,53.31,107356
17-Aug-23,53.21,53.21,53.07,53.09,69734
16-Aug-23,53.59,53.93,53.17,53.17,98863
15-Aug-23,54.15,54.16,53.93,53.93,403051
14-Aug-23,54.14,54.55,54.14,54.55,279963
11-Aug-23,53.59,54.84,53.59,53.89,1136
09-Aug-23,54.30,55.28,54.30,55.17,495
08-Aug-23,54.50,55.66,54.30,55.31,1370640
07-Aug-23,55.80,55.84,55.80,55.83,238645
04-Aug-23,55.05,55.05,55.05,55.05,77620
02-Aug-23,55.45,55.45,54.97,54.97,607
01-Aug-23,55.30,55.73,54.82,55.49,100400
31-Jul-23,55.70,55.70,55.07,55.07,190323
28-Jul-23,55.57,55.59,55.57,55.59,161764
27-Jul-23,54.38,55.30,54.38,55.26,880841
26-Jul-23,54.32,54.58,54.32,54.58,164370
25-Jul-23,55.74,55.87,54.96,54.96,160673
24-Jul-23,55.74,55.74,55.74,55.74,334
21-Jul-23,56.48,56.55,56.03,56.18,56650
20-Jul-23,55.60,56.18,55.60,56.18,158483
19-Jul-23,55.43,55.43,55.43,55.43,127489
18-Jul-23,55.31,55.31,54.96,54.96,1491
17-Jul-23,55.35,55.35,54.87,54.92,413252
14-Jul-23,55.50,55.50,55.47,55.47,120093
13-Jul-23,55.60,55.66,55.56,55.58,114935
12-Jul-23,56.00,56.30,55.89,55.92,120480
11-Jul-23,56.38,56.38,56.17,56.21,344998
10-Jul-23,55.32,55.34,55.24,55.24,168043
07-Jul-23,55.03,55.03,54.65,54.67,143846
06-Jul-23,54.49,55.10,54.21,55.10,1038
05-Jul-23,54.49,54.49,54.49,54.49,274084
03-Jul-23,53.36,55.31,53.36,55.12,498005
30-Jun-23,53.17,53.36,52.80,53.36,266802
28-Jun-23,52.92,53.20,52.89,53.20,448126
27-Jun-23,52.30,52.58,52.30,52.38,69440
26-Jun-23,51.50,51.50,51.37,51.37,536867
23-Jun-23,51.00,51.00,50.50,50.59,254936
22-Jun-23,51.50,51.57,51.10,51.10,165129
21-Jun-23,52.75,52.75,51.60,51.60,223172
20-Jun-23,53.49,53.49,53.49,53.49,1069
16-Jun-23,54.23,54.28,53.15,53.59,183801
15-Jun-23,53.25,53.76,53.25,53.76,129682
14-Jun-23,53.21,53.21,52.54,52.54,197126
13-Jun-23,51.90,52.50,51.90,52.50,111108
12-Jun-23,52.21,52.21,52.07,52.11,5575
09-Jun-23,53.63,53.63,51.74,51.93,80025
07-Jun-23,51.67,52.57,51.67,52.57,386648
06-Jun-23,51.66,51.66,51.14,51.38,95202
05-Jun-23,52.14,52.14,51.70,51.76,194491
02-Jun-23,52.58,52.92,52.46,52.92,157
01-Jun-23,52.88,52.90,52.72,52.72,102389
31-May-23,53.16,53.16,52.92,52.92,297678
30-May-23,53.80,53.80,53.53,53.53,140154
29-May-23,53.67,53.67,53.67,53.67,1180
26-May-23,53.89,53.89,53.67,53.67,154091
25-May-23,53.90,53.90,53.90,53.90,289443
24-May-23,51.96,51.96,51.96,51.96,311
23-May-23,52.86,52.86,52.69,52.78,371338
22-May-23,52.76,52.76,52.76,52.76,263
19-May-23,53.35,53.35,52.90,53.18,638
18-May-23,53.80,53.80,52.92,52.97,116906

*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: UPSS34