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
26/07/2024	0,31%	0,14	45,64	45,57	45,50	45,80	19K	8
25/07/2024	-0,07%	-0,03	45,50	45,49	44,85	45,54	15K	14
24/07/2024	2,55%	1,13	45,53	44,62	43,95	45,53	893K	33
23/07/2024	-12,48%	-6,33	44,40	46,77	43,69	46,77	2M	140
19/07/2024	0,06%	0,03	50,73	50,49	50,49	50,75	117K	5
18/07/2024	0,74%	0,37	50,70	51,05	50,54	51,20	115K	14
17/07/2024	1,10%	0,55	50,33	50,18	50,17	50,33	187K	3
16/07/2024	0,93%	0,46	49,78	49,42	49,42	50,00	178K	7
15/07/2024	1,54%	0,75	49,32	48,57	48,57	49,32	186K	12
12/07/2024	3,65%	1,71	48,57	47,34	47,34	48,61	320K	10
11/07/2024	2,65%	1,21	46,86	46,57	46,57	46,86	282K	5
10/07/2024	0,24%	0,11	45,65	45,44	45,44	45,65	48K	5
09/07/2024	-2,06%	-0,96	45,54	45,57	45,48	46,15	206K	9
08/07/2024	-0,11%	-0,05	46,50	46,90	46,50	46,90	139	3
05/07/2024	-2,66%	-1,27	46,55	46,55	46,33	46,55	122K	7
02/07/2024	0,36%	0,17	47,82	47,57	47,57	47,93	208K	3
01/07/2024	0,42%	0,20	47,65	48,00	47,45	48,00	2K	4
28/06/2024	1,54%	0,72	47,45	47,45	47,45	47,45	96K	1
27/06/2024	-1,93%	-0,92	46,73	47,75	46,66	47,75	219K	11
26/06/2024	3,95%	1,81	47,65	47,34	47,34	47,75	314K	11
25/06/2024	-1,78%	-0,83	45,84	46,20	45,63	46,20	9M	210
24/06/2024	0,04%	0,02	46,67	46,67	46,67	46,67	177K	1
21/06/2024	-0,21%	-0,10	46,65	46,89	46,65	47,01	1K	5
20/06/2024	2,28%	1,04	46,75	45,78	45,78	46,75	18M	7
18/06/2024	-0,44%	-0,20	45,71	45,72	45,71	45,73	135K	3
17/06/2024	0,95%	0,43	45,91	45,75	45,69	45,91	1K	5
14/06/2024	0,38%	0,17	45,48	44,40	44,40	45,49	285K	10
13/06/2024	-2,01%	-0,93	45,31	45,73	45,10	45,73	200K	4
12/06/2024	0,35%	0,16	46,24	46,41	46,23	46,41	110K	3
11/06/2024	-0,19%	-0,09	46,08	46,27	46,04	46,27	78K	4
10/06/2024	0,50%	0,23	46,17	46,09	46,09	46,19	507	4
07/06/2024	1,66%	0,75	45,94	45,78	45,66	45,94	7K	3
06/06/2024	-0,88%	-0,40	45,19	45,12	45,12	45,19	271	2
05/06/2024	1,65%	0,74	45,59	45,20	45,20	45,59	90	2
04/06/2024	-0,71%	-0,32	44,85	45,22	44,85	45,42	436K	6
03/06/2024	-0,46%	-0,21	45,17	45,17	45,17	45,17	903	1
31/05/2024	3,14%	1,38	45,38	44,81	44,80	45,38	361K	7
29/05/2024	-0,54%	-0,24	44,00	44,40	44,00	44,40	183K	2
28/05/2024	-0,49%	-0,22	44,24	44,92	44,16	44,92	35K	7
27/05/2024	-0,56%	-0,25	44,46	44,96	44,46	44,96	9K	4
24/05/2024	-0,58%	-0,26	44,71	45,01	44,63	45,01	111K	8
23/05/2024	-2,87%	-1,33	44,97	45,44	44,97	45,44	166K	4
22/05/2024	-0,73%	-0,34	46,30	46,60	46,14	46,60	147K	5
21/05/2024	-1,71%	-0,81	46,64	46,69	46,64	46,69	181K	2
20/05/2024	-0,40%	-0,19	47,45	47,46	47,45	47,46	83K	2
17/05/2024	-0,25%	-0,12	47,64	47,45	47,45	47,64	41K	5
15/05/2024	0,23%	0,11	47,76	46,69	46,69	47,76	117K	4
14/05/2024	-1,45%	-0,70	47,65	49,00	47,65	49,00	108K	7
13/05/2024	1,66%	0,79	48,35	47,59	47,59	48,35	141K	7
10/05/2024	0,13%	0,06	47,56	47,56	47,56	47,56	428	1
09/05/2024	1,17%	0,55	47,50	47,54	47,50	47,54	475	2
08/05/2024	0,86%	0,40	46,95	46,84	46,84	46,95	38K	2
07/05/2024	0,02%	0,01	46,55	46,42	46,42	46,55	55K	6
06/05/2024	-0,19%	-0,09	46,54	46,79	46,43	46,79	88K	9
03/05/2024	-1,00%	-0,47	46,63	46,80	46,59	46,80	161K	5
02/05/2024	-1,75%	-0,84	47,10	47,08	46,96	47,24	45K	14
30/04/2024	1,27%	0,60	47,94	46,39	46,39	47,94	40K	17
29/04/2024	-0,25%	-0,12	47,34	47,68	47,34	47,68	21K	10
25/04/2024	0,68%	0,32	47,46	47,42	47,03	47,46	72K	8
24/04/2024	-0,57%	-0,27	47,14	47,24	46,90	47,24	61K	5
23/04/2024	1,04%	0,49	47,41	47,10	47,10	47,41	188	4
22/04/2024	1,01%	0,47	46,92	46,80	46,56	46,99	143K	9
19/04/2024	-0,96%	-0,45	46,45	46,45	46,44	46,47	196K	11
18/04/2024	0,54%	0,25	46,90	46,80	46,64	46,90	842	4
17/04/2024	-1,23%	-0,58	46,65	46,39	46,30	46,65	59K	23
16/04/2024	1,20%	0,56	47,23	47,14	47,14	47,23	34K	3
15/04/2024	0,47%	0,22	46,67	46,45	46,45	47,31	59K	7
12/04/2024	-1,84%	-0,87	46,45	46,60	46,45	46,60	132K	2
11/04/2024	1,55%	0,72	47,32	47,21	47,21	47,32	102K	2
10/04/2024	-0,98%	-0,46	46,60	47,18	46,60	47,18	187K	3
09/04/2024	-0,80%	-0,38	47,06	47,00	47,00	47,06	47K	2
08/04/2024	-0,98%	-0,47	47,44	47,99	47,34	47,99	106K	6
05/04/2024	-0,46%	-0,22	47,91	46,88	46,88	47,91	108K	6
04/04/2024	0,44%	0,21	48,13	48,18	48,13	48,24	578	3
03/04/2024	1,78%	0,84	47,92	47,35	47,35	48,00	3K	12
02/04/2024	1,60%	0,74	47,08	47,30	47,08	47,30	252K	3
01/04/2024	-0,56%	-0,26	46,34	47,33	46,34	47,34	2K	3
28/03/2024	2,37%	1,08	46,60	46,40	46,37	46,60	5K	5
27/03/2024	1,65%	0,74	45,52	45,24	45,24	45,67	130K	10
26/03/2024	-8,11%	-3,95	44,78	47,99	44,63	47,99	680K	56
25/03/2024	-0,37%	-0,18	48,73	49,01	48,62	49,04	16K	17
22/03/2024	0,76%	0,37	48,91	49,15	48,91	49,15	142K	5
21/03/2024	1,51%	0,72	48,54	48,03	48,03	48,54	28K	523
20/03/2024	0,02%	0,01	47,82	47,82	47,82	47,82	47	1
18/03/2024	-0,23%	-0,11	47,81	47,81	47,81	47,81	170K	1
15/03/2024	0,17%	0,08	47,92	48,05	47,92	48,05	117K	2
14/03/2024	-0,85%	-0,41	47,84	47,93	47,66	47,93	160K	6
13/03/2024	0,17%	0,08	48,25	49,31	48,25	49,34	23K	9
11/03/2024	0,80%	0,38	48,17	47,78	47,78	48,17	107K	4
08/03/2024	0,95%	0,45	47,79	47,84	47,79	47,84	16K	2
07/03/2024	0,70%	0,33	47,34	47,33	47,33	47,58	513K	6
06/03/2024	0,60%	0,28	47,01	46,65	46,59	47,08	420	4
05/03/2024	-1,25%	-0,59	46,73	46,55	46,36	46,80	3K	9
04/03/2024	2,98%	1,37	47,32	46,04	45,10	47,32	218K	13
01/03/2024	-0,20%	-0,09	45,95	45,61	45,61	45,95	6M	14
29/02/2024	0,41%	0,19	46,04	46,10	46,04	46,10	1K	2
28/02/2024	0,11%	0,05	45,85	46,00	45,79	46,00	33K	15
27/02/2024	-0,43%	-0,20	45,80	45,90	45,67	45,90	101K	4
26/02/2024	-1,18%	-0,55	46,00	46,55	45,70	46,55	248K	12
23/02/2024	0,15%	0,07	46,55	46,75	46,55	46,75	233	3
22/02/2024	2,20%	1,00	46,48	46,10	45,70	46,48	137K	11
21/02/2024	-0,42%	-0,19	45,48	45,75	45,48	45,76	365	5
20/02/2024	0,48%	0,22	45,67	45,70	45,45	46,09	125K	14
19/02/2024	-1,20%	-0,55	45,45	45,48	45,45	45,91	915	8
16/02/2024	0,70%	0,32	46,00	47,12	45,66	49,30	147K	20
15/02/2024	1,78%	0,80	45,68	47,12	44,80	47,12	168K	15
14/02/2024	-1,10%	-0,50	44,88	44,71	44,55	44,89	122K	21
09/02/2024	-1,50%	-0,69	45,38	45,55	45,38	45,55	146K	2
08/02/2024	1,23%	0,56	46,07	45,96	45,96	46,07	124K	3
07/02/2024	1,02%	0,46	45,51	45,41	45,24	45,51	2K	5
06/02/2024	3,97%	1,72	45,05	43,95	43,95	45,15	547K	11
05/02/2024	-1,63%	-0,72	43,33	43,81	43,33	44,33	193K	16
02/02/2024	1,92%	0,83	44,05	44,07	43,33	44,07	33K	5
01/02/2024	-1,97%	-0,87	43,22	44,31	42,98	44,31	257K	20
31/01/2024	-2,33%	-1,05	44,09	44,92	44,03	45,03	213K	17
30/01/2024	-7,23%	-3,52	45,14	47,35	44,92	47,35	948K	45
29/01/2024	-0,75%	-0,37	48,66	49,03	48,36	49,03	215K	10
26/01/2024	0,08%	0,04	49,03	48,98	48,98	49,03	130K	2
25/01/2024	1,16%	0,56	48,99	48,90	48,90	48,99	211K	2
24/01/2024	-2,24%	-1,11	48,43	49,02	48,43	49,02	475K	6
23/01/2024	0,24%	0,12	49,54	49,81	49,47	49,83	22K	5
22/01/2024	2,19%	1,06	49,42	49,31	49,12	49,42	37K	5
19/01/2024	0,31%	0,15	48,36	49,18	48,07	49,18	96K	9
18/01/2024	1,62%	0,77	48,21	48,21	48,21	48,21	222K	4
17/01/2024	-1,15%	-0,55	47,44	47,33	47,18	47,61	106K	6
16/01/2024	-0,46%	-0,22	47,99	47,94	47,94	47,99	154K	2
12/01/2024	-0,72%	-0,35	48,21	48,23	48,21	48,25	59K	3
11/01/2024	-0,61%	-0,30	48,56	49,41	48,56	49,41	48K	7
09/01/2024	1,22%	0,59	48,86	49,04	48,86	49,04	79K	5
08/01/2024	0,17%	0,08	48,27	48,34	48,14	48,34	405K	5
05/01/2024	-0,68%	-0,33	48,19	48,24	48,14	48,26	141K	4
04/01/2024	0,37%	0,18	48,52	48,39	48,27	48,52	15K	5
03/01/2024	-0,78%	-0,38	48,34	48,33	48,33	48,34	49K	2
02/01/2024	-	-	48,72	48,87	48,72	49,05	319K	11

Date,Open,High,Low,Close,Volume
26-Jul-24,45.57,45.80,45.50,45.64,19474
25-Jul-24,45.49,45.54,44.85,45.50,14954
24-Jul-24,44.62,45.53,43.95,45.53,892948
23-Jul-24,46.77,46.77,43.69,44.40,2096744
19-Jul-24,50.49,50.75,50.49,50.73,117198
18-Jul-24,51.05,51.20,50.54,50.70,114978
17-Jul-24,50.18,50.33,50.17,50.33,186873
16-Jul-24,49.42,50.00,49.42,49.78,177966
15-Jul-24,48.57,49.32,48.57,49.32,185964
12-Jul-24,47.34,48.61,47.34,48.57,319991
11-Jul-24,46.57,46.86,46.57,46.86,281512
10-Jul-24,45.44,45.65,45.44,45.65,48017
09-Jul-24,45.57,46.15,45.48,45.54,205845
08-Jul-24,46.90,46.90,46.50,46.50,139
05-Jul-24,46.55,46.55,46.33,46.55,121709
02-Jul-24,47.57,47.93,47.57,47.82,207718
01-Jul-24,48.00,48.00,47.45,47.65,1804
28-Jun-24,47.45,47.45,47.45,47.45,95849
27-Jun-24,47.75,47.75,46.66,46.73,218546
26-Jun-24,47.34,47.75,47.34,47.65,314121
25-Jun-24,46.20,46.20,45.63,45.84,9115392
24-Jun-24,46.67,46.67,46.67,46.67,177346
21-Jun-24,46.89,47.01,46.65,46.65,1174
20-Jun-24,45.78,46.75,45.78,46.75,17884961
18-Jun-24,45.72,45.73,45.71,45.71,134871
17-Jun-24,45.75,45.91,45.69,45.91,1375
14-Jun-24,44.40,45.49,44.40,45.48,284660
13-Jun-24,45.73,45.73,45.10,45.31,199903
12-Jun-24,46.41,46.41,46.23,46.24,110170
11-Jun-24,46.27,46.27,46.04,46.08,78198
10-Jun-24,46.09,46.19,46.09,46.17,507
07-Jun-24,45.78,45.94,45.66,45.94,6741
06-Jun-24,45.12,45.19,45.12,45.19,271
05-Jun-24,45.20,45.59,45.20,45.59,90
04-Jun-24,45.22,45.42,44.85,44.85,435701
03-Jun-24,45.17,45.17,45.17,45.17,903
31-May-24,44.81,45.38,44.80,45.38,361247
29-May-24,44.40,44.40,44.00,44.00,182644
28-May-24,44.92,44.92,44.16,44.24,34641
27-May-24,44.96,44.96,44.46,44.46,8912
24-May-24,45.01,45.01,44.63,44.71,110978
23-May-24,45.44,45.44,44.97,44.97,166042
22-May-24,46.60,46.60,46.14,46.30,147481
21-May-24,46.69,46.69,46.64,46.64,180776
20-May-24,47.46,47.46,47.45,47.45,82610
17-May-24,47.45,47.64,47.45,47.64,40915
15-May-24,46.69,47.76,46.69,47.76,117487
14-May-24,49.00,49.00,47.65,47.65,108448
13-May-24,47.59,48.35,47.59,48.35,141122
10-May-24,47.56,47.56,47.56,47.56,428
09-May-24,47.54,47.54,47.50,47.50,475
08-May-24,46.84,46.95,46.84,46.95,38455
07-May-24,46.42,46.55,46.42,46.55,55438
06-May-24,46.79,46.79,46.43,46.54,88006
03-May-24,46.80,46.80,46.59,46.63,161341
02-May-24,47.08,47.24,46.96,47.10,45480
30-Apr-24,46.39,47.94,46.39,47.94,39666
29-Apr-24,47.68,47.68,47.34,47.34,21307
25-Apr-24,47.42,47.46,47.03,47.46,72492
24-Apr-24,47.24,47.24,46.90,47.14,60528
23-Apr-24,47.10,47.41,47.10,47.41,188
22-Apr-24,46.80,46.99,46.56,46.92,143131
19-Apr-24,46.45,46.47,46.44,46.45,195903
18-Apr-24,46.80,46.90,46.64,46.90,842
17-Apr-24,46.39,46.65,46.30,46.65,58848
16-Apr-24,47.14,47.23,47.14,47.23,34147
15-Apr-24,46.45,47.31,46.45,46.67,59024
12-Apr-24,46.60,46.60,46.45,46.45,131924
11-Apr-24,47.21,47.32,47.21,47.32,101736
10-Apr-24,47.18,47.18,46.60,46.60,186541
09-Apr-24,47.00,47.06,47.00,47.06,47047
08-Apr-24,47.99,47.99,47.34,47.44,105736
05-Apr-24,46.88,47.91,46.88,47.91,107998
04-Apr-24,48.18,48.24,48.13,48.13,578
03-Apr-24,47.35,48.00,47.35,47.92,2532
02-Apr-24,47.30,47.30,47.08,47.08,251501
01-Apr-24,47.33,47.34,46.34,46.34,1702
28-Mar-24,46.40,46.60,46.37,46.60,4656
27-Mar-24,45.24,45.67,45.24,45.52,129819
26-Mar-24,47.99,47.99,44.63,44.78,679999
25-Mar-24,49.01,49.04,48.62,48.73,16399
22-Mar-24,49.15,49.15,48.91,48.91,142035
21-Mar-24,48.03,48.54,48.03,48.54,28303
20-Mar-24,47.82,47.82,47.82,47.82,47
18-Mar-24,47.81,47.81,47.81,47.81,170203
15-Mar-24,48.05,48.05,47.92,47.92,116781
14-Mar-24,47.93,47.93,47.66,47.84,160302
13-Mar-24,49.31,49.34,48.25,48.25,22803
11-Mar-24,47.78,48.17,47.78,48.17,106983
08-Mar-24,47.84,47.84,47.79,47.79,15882
07-Mar-24,47.33,47.58,47.33,47.34,513410
06-Mar-24,46.65,47.08,46.59,47.01,420
05-Mar-24,46.55,46.80,46.36,46.73,3209
04-Mar-24,46.04,47.32,45.10,47.32,218387
01-Mar-24,45.61,45.95,45.61,45.95,5856008
29-Feb-24,46.10,46.10,46.04,46.04,1014
28-Feb-24,46.00,46.00,45.79,45.85,32696
27-Feb-24,45.90,45.90,45.67,45.80,100886
26-Feb-24,46.55,46.55,45.70,46.00,247721
23-Feb-24,46.75,46.75,46.55,46.55,233
22-Feb-24,46.10,46.48,45.70,46.48,137137
21-Feb-24,45.75,45.76,45.48,45.48,365
20-Feb-24,45.70,46.09,45.45,45.67,125352
19-Feb-24,45.48,45.91,45.45,45.45,915
16-Feb-24,47.12,49.30,45.66,46.00,146861
15-Feb-24,47.12,47.12,44.80,45.68,167761
14-Feb-24,44.71,44.89,44.55,44.88,121836
09-Feb-24,45.55,45.55,45.38,45.38,145850
08-Feb-24,45.96,46.07,45.96,46.07,124184
07-Feb-24,45.41,45.51,45.24,45.51,1997
06-Feb-24,43.95,45.15,43.95,45.05,546881
05-Feb-24,43.81,44.33,43.33,43.33,192942
02-Feb-24,44.07,44.07,43.33,44.05,33372
01-Feb-24,44.31,44.31,42.98,43.22,257109
31-Jan-24,44.92,45.03,44.03,44.09,212888
30-Jan-24,47.35,47.35,44.92,45.14,947859
29-Jan-24,49.03,49.03,48.36,48.66,215495
26-Jan-24,48.98,49.03,48.98,49.03,130335
25-Jan-24,48.90,48.99,48.90,48.99,211296
24-Jan-24,49.02,49.02,48.43,48.43,474842
23-Jan-24,49.81,49.83,49.47,49.54,22043
22-Jan-24,49.31,49.42,49.12,49.42,37258
19-Jan-24,49.18,49.18,48.07,48.36,95810
18-Jan-24,48.21,48.21,48.21,48.21,222248
17-Jan-24,47.33,47.61,47.18,47.44,106116
16-Jan-24,47.94,47.99,47.94,47.99,154414
12-Jan-24,48.23,48.25,48.21,48.21,58599
11-Jan-24,49.41,49.41,48.56,48.56,47827
09-Jan-24,49.04,49.04,48.86,48.86,79300
08-Jan-24,48.34,48.34,48.14,48.27,405370
05-Jan-24,48.24,48.26,48.14,48.19,141341
04-Jan-24,48.39,48.52,48.27,48.52,14881
03-Jan-24,48.33,48.34,48.33,48.34,48861
02-Jan-24,48.87,49.05,48.72,48.72,319425

*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