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
14/11/2025	0,00%	0,00	30,49	31,63	30,49	31,64	3M	76
13/11/2025	-3,94%	-1,25	30,49	32,85	30,49	32,85	9K	12
12/11/2025	0,95%	0,30	31,74	31,28	31,28	31,92	2K	4
11/11/2025	1,68%	0,52	31,44	30,96	30,93	31,44	23K	7
10/11/2025	-3,22%	-1,03	30,92	32,27	30,61	32,27	91K	14
07/11/2025	2,44%	0,76	31,95	31,44	31,41	31,95	11K	4
06/11/2025	-0,67%	-0,21	31,19	31,72	30,90	31,72	104K	10

05/11/2025	-0,79%	-0,25	31,40	31,40	31,40	31,40	785	1
04/11/2025	0,48%	0,15	31,65	31,35	31,32	31,65	117K	6
03/11/2025	-3,05%	-0,99	31,50	32,30	31,48	32,30	40K	9
31/10/2025	-0,70%	-0,23	32,49	31,83	31,83	32,49	23K	6
30/10/2025	0,77%	0,25	32,72	32,72	32,58	33,00	206K	11
29/10/2025	0,59%	0,19	32,47	32,25	32,14	32,67	13K	10
28/10/2025	7,89%	2,36	32,28	33,68	32,05	33,75	2M	84
27/10/2025	2,19%	0,64	29,92	29,80	29,67	29,92	9K	13
23/10/2025	-0,31%	-0,09	29,28	29,47	29,27	29,59	36K	7
22/10/2025	-0,61%	-0,18	29,37	29,42	29,37	29,63	83K	9
21/10/2025	1,23%	0,36	29,55	29,49	29,49	29,68	679	3
20/10/2025	0,00%	0,00	29,19	29,49	29,13	29,49	30K	12
17/10/2025	0,27%	0,08	29,19	29,03	28,98	29,26	40K	49
16/10/2025	1,71%	0,49	29,11	28,99	28,99	29,12	27K	33
15/10/2025	-0,14%	-0,04	28,62	28,62	28,62	28,62	9K	1
14/10/2025	1,34%	0,38	28,66	28,56	28,56	28,76	9K	40
13/10/2025	-0,49%	-0,14	28,28	28,65	28,28	28,65	40K	7
10/10/2025	-0,39%	-0,11	28,42	28,66	28,42	28,80	44K	6
09/10/2025	-1,82%	-0,53	28,53	29,06	28,53	29,06	4K	4
08/10/2025	0,48%	0,14	29,06	29,21	28,63	29,21	48K	98
07/10/2025	1,05%	0,30	28,92	28,90	28,90	29,10	25K	11
06/10/2025	-1,07%	-0,31	28,62	29,21	28,59	29,21	34K	20
03/10/2025	0,31%	0,09	28,93	28,67	28,67	29,20	162K	110
02/10/2025	2,82%	0,79	28,84	28,10	28,09	29,01	126K	186
01/10/2025	1,30%	0,36	28,05	27,72	27,69	28,20	8K	9
30/09/2025	-1,42%	-0,40	27,69	28,00	27,51	28,00	33K	48
29/09/2025	0,68%	0,19	28,09	27,74	27,74	28,09	3K	12
26/09/2025	0,58%	0,16	27,90	27,63	27,63	27,90	56K	4
25/09/2025	-0,54%	-0,15	27,74	27,89	27,63	27,89	28K	4
24/09/2025	-3,23%	-0,93	27,89	28,08	27,89	28,08	3K	33
23/09/2025	2,42%	0,68	28,82	28,14	27,81	28,82	17K	23
22/09/2025	0,50%	0,14	28,14	28,00	27,81	28,21	370K	19
19/09/2025	-0,96%	-0,27	28,00	28,50	27,96	28,50	10K	9
18/09/2025	1,51%	0,42	28,27	28,11	27,93	28,27	672	15
17/09/2025	-1,42%	-0,40	27,85	28,41	27,85	28,41	674	9
16/09/2025	0,93%	0,26	28,25	27,99	27,99	28,25	1K	16
15/09/2025	-1,06%	-0,30	27,99	28,30	27,96	28,30	38K	35
12/09/2025	-0,81%	-0,23	28,29	28,41	28,25	28,41	7K	10
11/09/2025	0,49%	0,14	28,52	28,08	27,63	28,52	45K	36
10/09/2025	-0,53%	-0,15	28,38	28,72	28,29	28,77	48K	55
09/09/2025	-0,11%	-0,03	28,53	28,85	28,53	28,85	4K	13
08/09/2025	-0,21%	-0,06	28,56	28,89	28,26	28,89	26K	23
05/09/2025	-0,28%	-0,08	28,62	28,70	28,50	28,86	8K	10
04/09/2025	-1,03%	-0,30	28,70	29,48	28,62	29,48	97K	62
03/09/2025	-0,38%	-0,11	29,00	29,41	28,95	29,41	101K	25
02/09/2025	-3,13%	-0,94	29,11	29,93	29,01	29,93	43K	54
01/09/2025	1,14%	0,34	30,05	30,00	29,25	30,30	359	5
29/08/2025	0,75%	0,22	29,71	29,70	29,64	29,85	40K	8
28/08/2025	-0,87%	-0,26	29,49	29,55	29,31	29,55	321K	30
27/08/2025	0,24%	0,07	29,75	29,96	29,60	29,96	144K	15
26/08/2025	0,20%	0,06	29,68	29,63	29,60	29,74	128K	13
25/08/2025	-1,40%	-0,42	29,62	29,95	29,60	29,95	151K	21
22/08/2025	2,18%	0,64	30,04	29,51	29,50	30,24	164K	21
21/08/2025	-1,21%	-0,36	29,40	29,56	29,40	29,73	977	8
20/08/2025	-0,80%	-0,24	29,76	30,23	29,71	30,23	1K	15
19/08/2025	2,53%	0,74	30,00	30,01	29,82	30,24	14K	24
18/08/2025	-1,15%	-0,34	29,26	29,60	29,22	29,60	45K	14
15/08/2025	-0,67%	-0,20	29,60	29,83	29,60	30,01	955	5
14/08/2025	0,34%	0,10	29,80	29,70	29,35	30,08	52K	16
13/08/2025	0,92%	0,27	29,70	29,67	29,31	29,73	13K	25
12/08/2025	0,10%	0,03	29,43	29,28	29,28	29,68	7K	10
11/08/2025	-0,10%	-0,03	29,40	29,55	29,34	29,55	2K	8
08/08/2025	0,20%	0,06	29,43	29,16	29,02	29,47	144K	24
07/08/2025	-0,61%	-0,18	29,37	29,17	29,17	29,93	49K	9
06/08/2025	-0,30%	-0,09	29,55	29,19	29,19	29,55	534K	11
05/08/2025	1,37%	0,40	29,64	29,54	29,36	29,95	123K	31
04/08/2025	-0,14%	-0,04	29,24	29,48	29,24	29,48	13K	16
01/08/2025	-2,69%	-0,81	29,28	30,01	29,28	30,01	3K	17
31/07/2025	-1,12%	-0,34	30,09	30,80	30,02	30,80	48K	46
30/07/2025	-3,85%	-1,22	30,43	31,80	30,43	31,80	519K	70
29/07/2025	-10,59%	-3,75	31,65	34,64	31,65	34,64	699K	131
28/07/2025	-2,21%	-0,80	35,40	35,94	35,40	35,94	6K	10
25/07/2025	1,23%	0,44	36,20	36,14	36,14	36,20	217	2
24/07/2025	-0,39%	-0,14	35,76	35,76	35,76	35,76	107	1
23/07/2025	2,10%	0,74	35,90	35,68	35,68	35,90	3K	5
22/07/2025	2,54%	0,87	35,16	34,71	34,71	35,16	385	3
18/07/2025	0,00%	0,00	34,29	34,29	34,29	34,29	34	1
17/07/2025	-1,41%	-0,49	34,29	34,29	34,29	34,29	1K	1
16/07/2025	0,29%	0,10	34,78	34,59	34,54	34,78	5K	5
15/07/2025	-0,80%	-0,28	34,68	35,31	34,68	35,31	54K	8
14/07/2025	-0,46%	-0,16	34,96	35,00	34,94	35,10	3K	5
11/07/2025	-1,35%	-0,48	35,12	35,39	35,12	35,39	2K	5
10/07/2025	1,42%	0,50	35,60	35,33	35,33	36,00	2K	6
09/07/2025	0,43%	0,15	35,10	35,20	35,10	35,20	3K	5
08/07/2025	1,36%	0,47	34,95	34,83	34,83	35,11	663	3
07/07/2025	-1,20%	-0,42	34,48	35,24	34,48	35,31	451	5
04/07/2025	-1,13%	-0,40	34,90	35,45	34,90	35,45	885	4
03/07/2025	-1,18%	-0,42	35,30	36,15	35,25	36,15	137K	16
02/07/2025	0,39%	0,14	35,72	35,72	35,72	35,72	35	1
01/07/2025	2,77%	0,96	35,58	35,54	35,54	35,99	2K	4
27/06/2025	-0,37%	-0,13	34,62	34,63	34,62	34,63	692	2
26/06/2025	0,72%	0,25	34,75	34,75	34,75	34,75	34	1
25/06/2025	-0,86%	-0,30	34,50	34,55	34,50	34,55	3K	2
24/06/2025	0,78%	0,27	34,80	34,85	34,65	34,85	4K	4
23/06/2025	0,82%	0,28	34,53	34,26	34,11	34,53	412	6
20/06/2025	0,06%	0,02	34,25	34,10	34,10	34,25	136	2
18/06/2025	-0,29%	-0,10	34,23	34,26	34,10	34,26	2K	6
17/06/2025	-1,12%	-0,39	34,33	34,40	34,20	34,40	2K	5
16/06/2025	-0,66%	-0,23	34,72	34,65	34,65	34,72	242	3
13/06/2025	-0,09%	-0,03	34,95	34,92	34,92	34,95	5K	2
12/06/2025	-1,33%	-0,47	34,98	34,97	34,80	34,98	33K	5
11/06/2025	-0,42%	-0,15	35,45	35,96	35,45	35,96	2K	3
10/06/2025	2,83%	0,98	35,60	34,65	34,65	35,60	2K	4
09/06/2025	1,58%	0,54	34,62	34,26	34,26	34,70	2K	5
06/06/2025	0,35%	0,12	34,08	34,45	34,08	34,47	5K	7
05/06/2025	-2,61%	-0,91	33,96	35,22	33,96	35,22	1K	4
04/06/2025	0,93%	0,32	34,87	34,55	34,55	34,91	138	3
02/06/2025	-0,58%	-0,20	34,55	34,11	34,11	34,69	3K	8
29/05/2025	0,58%	0,20	34,75	34,65	34,55	34,81	2K	4
28/05/2025	0,17%	0,06	34,55	34,55	34,55	34,55	276	1
27/05/2025	1,17%	0,40	34,49	33,99	33,99	34,49	720	12
26/05/2025	1,58%	0,53	34,09	35,54	34,09	35,54	887	2
23/05/2025	-1,81%	-0,62	33,56	34,11	33,56	34,11	2M	19
22/05/2025	0,56%	0,19	34,18	33,70	33,56	34,20	792K	477
21/05/2025	-2,77%	-0,97	33,99	34,11	33,94	34,11	3K	6
20/05/2025	-0,17%	-0,06	34,96	34,48	34,48	34,96	1K	3
19/05/2025	-1,96%	-0,70	35,02	35,28	34,98	35,28	1K	5
16/05/2025	0,70%	0,25	35,72	35,75	35,72	35,75	180K	6
15/05/2025	1,26%	0,44	35,47	35,10	35,10	35,74	4K	6
14/05/2025	0,34%	0,12	35,03	34,82	34,82	35,03	559	4
13/05/2025	-2,51%	-0,90	34,91	35,02	34,84	35,02	2K	12
12/05/2025	5,26%	1,79	35,81	35,56	35,55	36,00	359K	23
09/05/2025	-1,56%	-0,54	34,02	34,25	33,80	34,25	4K	5
08/05/2025	2,52%	0,85	34,56	33,71	33,71	34,60	2K	21
07/05/2025	0,60%	0,20	33,71	33,80	33,71	33,85	1K	7
06/05/2025	-1,44%	-0,49	33,51	33,90	33,51	34,00	13K	24
05/05/2025	-	-	34,00	33,78	33,78	34,15	12K	14

Date,Open,High,Low,Close,Volume
14-Nov-25,31.63,31.64,30.49,30.49,2527717
13-Nov-25,32.85,32.85,30.49,30.49,9014
12-Nov-25,31.28,31.92,31.28,31.74,1647
11-Nov-25,30.96,31.44,30.93,31.44,23195
10-Nov-25,32.27,32.27,30.61,30.92,91192
07-Nov-25,31.44,31.95,31.41,31.95,11018
06-Nov-25,31.72,31.72,30.90,31.19,104254
05-Nov-25,31.40,31.40,31.40,31.40,785
04-Nov-25,31.35,31.65,31.32,31.65,116582
03-Nov-25,32.30,32.30,31.48,31.50,39526
31-Oct-25,31.83,32.49,31.83,32.49,23236
30-Oct-25,32.72,33.00,32.58,32.72,206028
29-Oct-25,32.25,32.67,32.14,32.47,13115
28-Oct-25,33.68,33.75,32.05,32.28,1944742
27-Oct-25,29.80,29.92,29.67,29.92,9431
23-Oct-25,29.47,29.59,29.27,29.28,36447
22-Oct-25,29.42,29.63,29.37,29.37,83040
21-Oct-25,29.49,29.68,29.49,29.55,679
20-Oct-25,29.49,29.49,29.13,29.19,29777
17-Oct-25,29.03,29.26,28.98,29.19,39797
16-Oct-25,28.99,29.12,28.99,29.11,26999
15-Oct-25,28.62,28.62,28.62,28.62,8586
14-Oct-25,28.56,28.76,28.56,28.66,9184
13-Oct-25,28.65,28.65,28.28,28.28,40136
10-Oct-25,28.66,28.80,28.42,28.42,43869
09-Oct-25,29.06,29.06,28.53,28.53,4487
08-Oct-25,29.21,29.21,28.63,29.06,47618
07-Oct-25,28.90,29.10,28.90,28.92,25490
06-Oct-25,29.21,29.21,28.59,28.62,34029
03-Oct-25,28.67,29.20,28.67,28.93,162267
02-Oct-25,28.10,29.01,28.09,28.84,126275
01-Oct-25,27.72,28.20,27.69,28.05,7739
30-Sep-25,28.00,28.00,27.51,27.69,33422
29-Sep-25,27.74,28.09,27.74,28.09,3221
26-Sep-25,27.63,27.90,27.63,27.90,55862
25-Sep-25,27.89,27.89,27.63,27.74,28406
24-Sep-25,28.08,28.08,27.89,27.89,2792
23-Sep-25,28.14,28.82,27.81,28.82,17135
22-Sep-25,28.00,28.21,27.81,28.14,369676
19-Sep-25,28.50,28.50,27.96,28.00,10257
18-Sep-25,28.11,28.27,27.93,28.27,672
17-Sep-25,28.41,28.41,27.85,27.85,674
16-Sep-25,27.99,28.25,27.99,28.25,1039
15-Sep-25,28.30,28.30,27.96,27.99,38070
12-Sep-25,28.41,28.41,28.25,28.29,7394
11-Sep-25,28.08,28.52,27.63,28.52,44711
10-Sep-25,28.72,28.77,28.29,28.38,48059
09-Sep-25,28.85,28.85,28.53,28.53,4005
08-Sep-25,28.89,28.89,28.26,28.56,26397
05-Sep-25,28.70,28.86,28.50,28.62,7958
04-Sep-25,29.48,29.48,28.62,28.70,96888
03-Sep-25,29.41,29.41,28.95,29.00,100802
02-Sep-25,29.93,29.93,29.01,29.11,43325
01-Sep-25,30.00,30.30,29.25,30.05,359
29-Aug-25,29.70,29.85,29.64,29.71,39520
28-Aug-25,29.55,29.55,29.31,29.49,320624
27-Aug-25,29.96,29.96,29.60,29.75,144053
26-Aug-25,29.63,29.74,29.60,29.68,127801
25-Aug-25,29.95,29.95,29.60,29.62,150824
22-Aug-25,29.51,30.24,29.50,30.04,164194
21-Aug-25,29.56,29.73,29.40,29.40,977
20-Aug-25,30.23,30.23,29.71,29.76,1432
19-Aug-25,30.01,30.24,29.82,30.00,13733
18-Aug-25,29.60,29.60,29.22,29.26,45374
15-Aug-25,29.83,30.01,29.60,29.60,955
14-Aug-25,29.70,30.08,29.35,29.80,51500
13-Aug-25,29.67,29.73,29.31,29.70,12513
12-Aug-25,29.28,29.68,29.28,29.43,6738
11-Aug-25,29.55,29.55,29.34,29.40,1587
08-Aug-25,29.16,29.47,29.02,29.43,143782
07-Aug-25,29.17,29.93,29.17,29.37,48674
06-Aug-25,29.19,29.55,29.19,29.55,534342
05-Aug-25,29.54,29.95,29.36,29.64,122970
04-Aug-25,29.48,29.48,29.24,29.24,12906
01-Aug-25,30.01,30.01,29.28,29.28,3371
31-Jul-25,30.80,30.80,30.02,30.09,48047
30-Jul-25,31.80,31.80,30.43,30.43,518669
29-Jul-25,34.64,34.64,31.65,31.65,699418
28-Jul-25,35.94,35.94,35.40,35.40,5542
25-Jul-25,36.14,36.20,36.14,36.20,217
24-Jul-25,35.76,35.76,35.76,35.76,107
23-Jul-25,35.68,35.90,35.68,35.90,3155
22-Jul-25,34.71,35.16,34.71,35.16,385
18-Jul-25,34.29,34.29,34.29,34.29,34
17-Jul-25,34.29,34.29,34.29,34.29,1371
16-Jul-25,34.59,34.78,34.54,34.78,5444
15-Jul-25,35.31,35.31,34.68,34.68,53672
14-Jul-25,35.00,35.10,34.94,34.96,2910
11-Jul-25,35.39,35.39,35.12,35.12,1589
10-Jul-25,35.33,36.00,35.33,35.60,1782
09-Jul-25,35.20,35.20,35.10,35.10,3445
08-Jul-25,34.83,35.11,34.83,34.95,663
07-Jul-25,35.24,35.31,34.48,34.48,451
04-Jul-25,35.45,35.45,34.90,34.90,885
03-Jul-25,36.15,36.15,35.25,35.30,137473
02-Jul-25,35.72,35.72,35.72,35.72,35
01-Jul-25,35.54,35.99,35.54,35.58,1991
27-Jun-25,34.63,34.63,34.62,34.62,692
26-Jun-25,34.75,34.75,34.75,34.75,34
25-Jun-25,34.55,34.55,34.50,34.50,3484
24-Jun-25,34.85,34.85,34.65,34.80,3995
23-Jun-25,34.26,34.53,34.11,34.53,412
20-Jun-25,34.10,34.25,34.10,34.25,136
18-Jun-25,34.26,34.26,34.10,34.23,2218
17-Jun-25,34.40,34.40,34.20,34.33,1994
16-Jun-25,34.65,34.72,34.65,34.72,242
13-Jun-25,34.92,34.95,34.92,34.95,4574
12-Jun-25,34.97,34.98,34.80,34.98,33166
11-Jun-25,35.96,35.96,35.45,35.45,1915
10-Jun-25,34.65,35.60,34.65,35.60,1952
09-Jun-25,34.26,34.70,34.26,34.62,2028
06-Jun-25,34.45,34.47,34.08,34.08,5210
05-Jun-25,35.22,35.22,33.96,33.96,1101
04-Jun-25,34.55,34.91,34.55,34.87,138
02-Jun-25,34.11,34.69,34.11,34.55,2712
29-May-25,34.65,34.81,34.55,34.75,2292
28-May-25,34.55,34.55,34.55,34.55,276
27-May-25,33.99,34.49,33.99,34.49,720
26-May-25,35.54,35.54,34.09,34.09,887
23-May-25,34.11,34.11,33.56,33.56,2069426
22-May-25,33.70,34.20,33.56,34.18,791904
21-May-25,34.11,34.11,33.94,33.99,3064
20-May-25,34.48,34.96,34.48,34.96,1181
19-May-25,35.28,35.28,34.98,35.02,1440
16-May-25,35.75,35.75,35.72,35.72,180048
15-May-25,35.10,35.74,35.10,35.47,4468
14-May-25,34.82,35.03,34.82,35.03,559
13-May-25,35.02,35.02,34.84,34.91,2405
12-May-25,35.56,36.00,35.55,35.81,358562
09-May-25,34.25,34.25,33.80,34.02,3833
08-May-25,33.71,34.60,33.71,34.56,2166
07-May-25,33.80,33.85,33.71,33.71,1013
06-May-25,33.90,34.00,33.51,33.51,13054
05-May-25,33.78,34.15,33.78,34.00,12069

*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