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
29/04/2025	-1,51%	-0,52	33,93	34,12	33,93	34,32	175K	17
28/04/2025	-0,35%	-0,12	34,45	34,35	34,27	34,45	1K	3
25/04/2025	-1,51%	-0,53	34,57	35,15	34,57	35,15	796	2
24/04/2025	0,75%	0,26	35,10	34,97	34,97	35,10	140	3
23/04/2025	0,37%	0,13	34,84	35,34	34,76	35,34	14K	7
22/04/2025	-1,53%	-0,54	34,71	35,61	34,59	35,61	2K	19
17/04/2025	2,77%	0,95	35,25	35,12	35,12	35,25	211	4

16/04/2025	-3,84%	-1,37	34,30	35,05	34,30	35,05	17K	4
15/04/2025	-1,05%	-0,38	35,67	36,05	35,53	36,05	571	4
14/04/2025	1,24%	0,44	36,05	36,00	36,00	36,05	5K	2
11/04/2025	0,94%	0,33	35,61	34,98	34,98	35,61	738	9
10/04/2025	-2,00%	-0,72	35,28	35,00	35,00	35,66	274K	7
09/04/2025	6,01%	2,04	36,00	35,56	34,83	36,00	8K	6
08/04/2025	-3,03%	-1,06	33,96	35,01	33,96	35,70	10K	10
07/04/2025	-2,04%	-0,73	35,02	36,11	35,02	36,11	247	3
04/04/2025	1,48%	0,52	35,75	35,23	35,23	36,12	6K	10
03/04/2025	-10,15%	-3,98	35,23	38,51	35,23	38,51	258K	43
02/04/2025	1,58%	0,61	39,21	38,60	38,60	39,38	1K	6
01/04/2025	-2,01%	-0,79	38,60	39,16	38,60	39,16	2K	19
31/03/2025	-1,15%	-0,46	39,39	39,40	39,00	39,52	3K	7
28/03/2025	0,03%	0,01	39,85	40,12	39,85	40,12	4K	5
26/03/2025	1,32%	0,52	39,84	40,00	39,84	40,00	20K	2
25/03/2025	-5,59%	-2,33	39,32	40,30	39,20	40,30	16K	26
24/03/2025	1,31%	0,54	41,65	41,84	41,65	41,84	4K	3
21/03/2025	-1,11%	-0,46	41,11	40,50	40,50	41,11	1K	5
20/03/2025	-0,02%	-0,01	41,57	41,89	41,57	41,89	6K	4
19/03/2025	-1,35%	-0,57	41,58	41,34	41,34	41,58	912	4
18/03/2025	0,17%	0,07	42,15	42,15	42,15	42,15	84	1
17/03/2025	0,96%	0,40	42,08	42,13	42,00	42,13	138K	4
14/03/2025	-1,42%	-0,60	41,68	41,57	41,35	41,81	168K	240
13/03/2025	0,69%	0,29	42,28	42,28	42,28	42,28	42	1
12/03/2025	-1,46%	-0,62	41,99	42,84	41,89	42,84	28K	5
11/03/2025	-4,14%	-1,84	42,61	42,94	42,45	42,94	10K	6
10/03/2025	0,86%	0,38	44,45	44,07	44,07	44,52	14K	7
07/03/2025	2,61%	1,12	44,07	43,64	43,49	44,07	7K	8
06/03/2025	-0,16%	-0,07	42,95	42,93	42,77	43,03	705K	4
05/03/2025	-1,40%	-0,61	43,02	42,77	42,77	43,02	727	3
28/02/2025	1,49%	0,64	43,63	43,63	43,63	43,63	3K	3
27/02/2025	0,77%	0,33	42,99	42,75	42,75	43,25	286K	9
26/02/2025	0,38%	0,16	42,66	42,56	42,51	42,81	26K	9
25/02/2025	1,05%	0,44	42,50	42,06	42,06	42,50	893K	6
24/02/2025	1,11%	0,46	42,06	41,85	41,85	42,27	459K	31
21/02/2025	1,04%	0,43	41,60	41,75	41,24	41,75	623	9
19/02/2025	0,41%	0,17	41,17	40,80	40,80	41,32	1K	8
18/02/2025	-0,29%	-0,12	41,00	40,99	40,90	41,34	6K	16
14/02/2025	-1,79%	-0,75	41,12	41,30	41,12	41,88	4K	6
13/02/2025	1,90%	0,78	41,87	39,78	39,78	41,88	8K	11
12/02/2025	-0,63%	-0,26	41,09	41,17	41,09	41,40	10K	7
11/02/2025	0,36%	0,15	41,35	41,50	41,02	41,50	5K	4
10/02/2025	0,51%	0,21	41,20	40,93	40,93	41,28	3K	5
07/02/2025	0,17%	0,07	40,99	40,74	40,73	40,99	52K	6
06/02/2025	0,34%	0,14	40,92	40,52	40,52	41,04	2M	7
05/02/2025	1,67%	0,67	40,78	40,72	40,31	40,81	8K	9
04/02/2025	-0,82%	-0,33	40,11	40,43	39,78	40,45	7K	15
03/02/2025	-2,41%	-1,00	40,44	41,40	40,42	41,40	32K	52
31/01/2025	-1,15%	-0,48	41,44	41,76	41,44	42,45	124K	35
30/01/2025	-15,59%	-7,74	41,92	47,36	40,40	47,36	615K	178
28/01/2025	-0,68%	-0,34	49,66	50,05	49,66	50,14	27K	4
27/01/2025	2,15%	1,05	50,00	49,95	49,95	50,00	99	2
24/01/2025	-0,69%	-0,34	48,95	49,37	48,95	49,37	196	2
23/01/2025	0,18%	0,09	49,29	49,28	49,23	49,29	2M	3
22/01/2025	-1,11%	-0,55	49,20	49,08	49,08	49,36	50K	3
21/01/2025	2,11%	1,03	49,75	49,40	49,40	49,87	2K	7
20/01/2025	-1,68%	-0,83	48,72	49,55	48,72	49,72	1K	4
17/01/2025	1,00%	0,49	49,55	49,34	49,34	49,55	11K	2
16/01/2025	2,19%	1,05	49,06	48,52	48,50	49,28	2M	5
15/01/2025	0,71%	0,34	48,01	48,00	48,00	48,01	576	3
14/01/2025	1,99%	0,93	47,67	47,34	47,12	47,67	3K	4
13/01/2025	-0,17%	-0,08	46,74	46,74	46,74	46,74	1K	1
10/01/2025	-3,44%	-1,67	46,82	47,76	46,82	47,76	1K	2
09/01/2025	0,08%	0,04	48,49	47,65	47,65	48,54	6K	3
08/01/2025	2,00%	0,95	48,45	48,05	48,05	48,45	3K	2
07/01/2025	0,00%	0,00	47,50	47,98	46,10	48,25	168K	1.389
06/01/2025	-0,44%	-0,21	47,50	48,19	47,50	48,19	1000	7
03/01/2025	0,68%	0,32	47,71	47,70	47,70	47,93	811	3
02/01/2025	-2,63%	-1,28	47,39	49,05	47,39	49,05	1K	4
30/12/2024	0,66%	0,32	48,67	48,67	48,67	48,67	973	1
27/12/2024	-1,02%	-0,50	48,35	48,95	48,35	49,10	2K	5
26/12/2024	0,83%	0,40	48,85	48,90	48,67	48,90	1K	3
23/12/2024	0,94%	0,45	48,45	48,48	48,15	48,48	338	6
20/12/2024	1,91%	0,90	48,00	46,80	46,80	48,00	942	5
19/12/2024	-4,46%	-2,20	47,10	48,78	46,89	48,78	2K	4
18/12/2024	1,82%	0,88	49,30	48,50	48,50	49,30	26K	2
17/12/2024	-1,59%	-0,78	48,42	49,32	48,42	49,32	36K	2
16/12/2024	1,65%	0,80	49,20	49,19	49,19	49,20	5K	2
13/12/2024	0,21%	0,10	48,40	48,55	48,25	48,80	2K	5
12/12/2024	0,42%	0,20	48,30	47,95	47,95	48,60	1K	4
11/12/2024	-2,43%	-1,20	48,10	49,90	48,10	49,90	919	6
10/12/2024	2,71%	1,30	49,30	48,60	48,60	49,45	3K	8
09/12/2024	0,00%	0,00	48,00	47,76	47,55	48,00	1K	5
06/12/2024	0,21%	0,10	48,00	48,10	48,00	48,10	2K	3
05/12/2024	-1,11%	-0,54	47,90	48,20	47,55	48,23	21K	403
04/12/2024	-1,44%	-0,71	48,44	48,50	48,35	48,50	829K	4
03/12/2024	-2,96%	-1,50	49,15	50,15	49,07	50,15	295K	9
02/12/2024	-0,88%	-0,45	50,65	51,55	50,65	51,55	6K	3
29/11/2024	1,77%	0,89	51,10	51,00	50,46	51,54	22K	388
27/11/2024	2,76%	1,35	50,21	49,61	49,61	50,21	19K	6
26/11/2024	-1,69%	-0,84	48,86	49,70	48,86	49,70	930	3
25/11/2024	2,14%	1,04	49,70	49,05	49,05	50,25	64K	1.124
22/11/2024	2,23%	1,06	48,66	48,60	48,60	48,66	340	3
21/11/2024	-0,42%	-0,20	47,60	47,94	47,60	47,94	765	4
19/11/2024	-1,26%	-0,61	47,80	47,95	47,80	48,17	861	4
18/11/2024	0,12%	0,06	48,41	47,66	47,66	48,41	1K	9
13/11/2024	2,13%	1,01	48,35	49,00	46,70	49,32	15K	24
12/11/2024	-0,65%	-0,31	47,34	47,59	47,34	47,59	1K	3
11/11/2024	-0,29%	-0,14	47,65	48,36	47,65	48,36	2K	3
08/11/2024	0,95%	0,45	47,79	47,00	47,00	47,96	621	4
06/11/2024	-1,68%	-0,81	47,34	48,55	47,34	48,55	6K	2
05/11/2024	0,63%	0,30	48,15	48,15	48,15	48,15	48	1
04/11/2024	-2,47%	-1,21	47,85	47,85	47,85	47,85	47	1
01/11/2024	1,05%	0,51	49,06	49,02	49,02	49,06	196	4
31/10/2024	0,10%	0,05	48,55	48,51	48,51	48,60	145	3
30/10/2024	0,41%	0,20	48,50	48,75	48,50	48,75	3K	3
29/10/2024	0,17%	0,08	48,30	47,35	47,35	48,85	7K	4
28/10/2024	-2,19%	-1,08	48,22	49,32	48,22	49,32	2K	4
25/10/2024	0,72%	0,35	49,30	49,40	49,30	49,40	50K	3
24/10/2024	4,59%	2,15	48,95	51,25	48,95	52,10	149K	33
23/10/2024	-0,28%	-0,13	46,80	46,80	46,80	46,80	3K	1
22/10/2024	0,02%	0,01	46,93	46,60	46,60	46,93	1K	4
21/10/2024	-2,86%	-1,38	46,92	48,72	46,92	48,72	1K	3
18/10/2024	0,52%	0,25	48,30	48,00	47,75	48,35	5K	4
17/10/2024	-0,19%	-0,09	48,05	48,04	48,04	48,05	144	2
16/10/2024	0,29%	0,14	48,14	48,20	48,00	48,30	3K	5
15/10/2024	1,35%	0,64	48,00	47,36	47,36	48,11	5K	5
14/10/2024	0,34%	0,16	47,36	47,25	47,23	47,36	128K	4
11/10/2024	1,61%	0,75	47,20	46,60	46,60	47,36	3K	8
10/10/2024	-0,32%	-0,15	46,45	46,45	46,45	46,45	46	1
09/10/2024	2,98%	1,35	46,60	46,65	46,57	46,65	126K	4
08/10/2024	0,73%	0,33	45,25	45,13	45,13	45,25	90	2
07/10/2024	0,54%	0,24	44,92	44,60	44,60	44,92	2K	5
04/10/2024	0,29%	0,13	44,68	44,68	44,56	44,68	891	3
03/10/2024	-1,66%	-0,75	44,55	44,55	44,55	44,55	44	1
01/10/2024	-2,29%	-1,06	45,30	46,40	45,30	46,40	2K	5
30/09/2024	-	-	46,36	46,06	46,06	46,53	4K	9

Date,Open,High,Low,Close,Volume
29-Apr-25,34.12,34.32,33.93,33.93,175492
28-Apr-25,34.35,34.45,34.27,34.45,1099
25-Apr-25,35.15,35.15,34.57,34.57,796
24-Apr-25,34.97,35.10,34.97,35.10,140
23-Apr-25,35.34,35.34,34.76,34.84,14350
22-Apr-25,35.61,35.61,34.59,34.71,1529
17-Apr-25,35.12,35.25,35.12,35.25,211
16-Apr-25,35.05,35.05,34.30,34.30,16676
15-Apr-25,36.05,36.05,35.53,35.67,571
14-Apr-25,36.00,36.05,36.00,36.05,5472
11-Apr-25,34.98,35.61,34.98,35.61,738
10-Apr-25,35.00,35.66,35.00,35.28,274256
09-Apr-25,35.56,36.00,34.83,36.00,8346
08-Apr-25,35.01,35.70,33.96,33.96,9989
07-Apr-25,36.11,36.11,35.02,35.02,247
04-Apr-25,35.23,36.12,35.23,35.75,5773
03-Apr-25,38.51,38.51,35.23,35.23,258385
02-Apr-25,38.60,39.38,38.60,39.21,1316
01-Apr-25,39.16,39.16,38.60,38.60,2435
31-Mar-25,39.40,39.52,39.00,39.39,2754
28-Mar-25,40.12,40.12,39.85,39.85,3557
26-Mar-25,40.00,40.00,39.84,39.84,19960
25-Mar-25,40.30,40.30,39.20,39.32,16140
24-Mar-25,41.84,41.84,41.65,41.65,4250
21-Mar-25,40.50,41.11,40.50,41.11,1472
20-Mar-25,41.89,41.89,41.57,41.57,5708
19-Mar-25,41.34,41.58,41.34,41.58,912
18-Mar-25,42.15,42.15,42.15,42.15,84
17-Mar-25,42.13,42.13,42.00,42.08,138157
14-Mar-25,41.57,41.81,41.35,41.68,168361
13-Mar-25,42.28,42.28,42.28,42.28,42
12-Mar-25,42.84,42.84,41.89,41.99,28416
11-Mar-25,42.94,42.94,42.45,42.61,9723
10-Mar-25,44.07,44.52,44.07,44.45,13661
07-Mar-25,43.64,44.07,43.49,44.07,6974
06-Mar-25,42.93,43.03,42.77,42.95,704520
05-Mar-25,42.77,43.02,42.77,43.02,727
28-Feb-25,43.63,43.63,43.63,43.63,3272
27-Feb-25,42.75,43.25,42.75,42.99,286074
26-Feb-25,42.56,42.81,42.51,42.66,25981
25-Feb-25,42.06,42.50,42.06,42.50,893284
24-Feb-25,41.85,42.27,41.85,42.06,459065
21-Feb-25,41.75,41.75,41.24,41.60,623
19-Feb-25,40.80,41.32,40.80,41.17,1070
18-Feb-25,40.99,41.34,40.90,41.00,6068
14-Feb-25,41.30,41.88,41.12,41.12,3885
13-Feb-25,39.78,41.88,39.78,41.87,8087
12-Feb-25,41.17,41.40,41.09,41.09,10208
11-Feb-25,41.50,41.50,41.02,41.35,4973
10-Feb-25,40.93,41.28,40.93,41.20,3283
07-Feb-25,40.74,40.99,40.73,40.99,51873
06-Feb-25,40.52,41.04,40.52,40.92,1837697
05-Feb-25,40.72,40.81,40.31,40.78,7997
04-Feb-25,40.43,40.45,39.78,40.11,7034
03-Feb-25,41.40,41.40,40.42,40.44,32064
31-Jan-25,41.76,42.45,41.44,41.44,124391
30-Jan-25,47.36,47.36,40.40,41.92,614703
28-Jan-25,50.05,50.14,49.66,49.66,27223
27-Jan-25,49.95,50.00,49.95,50.00,99
24-Jan-25,49.37,49.37,48.95,48.95,196
23-Jan-25,49.28,49.29,49.23,49.29,2397438
22-Jan-25,49.08,49.36,49.08,49.20,50146
21-Jan-25,49.40,49.87,49.40,49.75,2090
20-Jan-25,49.55,49.72,48.72,48.72,1241
17-Jan-25,49.34,49.55,49.34,49.55,10798
16-Jan-25,48.52,49.28,48.50,49.06,2424648
15-Jan-25,48.00,48.01,48.00,48.01,576
14-Jan-25,47.34,47.67,47.12,47.67,2656
13-Jan-25,46.74,46.74,46.74,46.74,1168
10-Jan-25,47.76,47.76,46.82,46.82,1428
09-Jan-25,47.65,48.54,47.65,48.49,6105
08-Jan-25,48.05,48.45,48.05,48.45,2518
07-Jan-25,47.98,48.25,46.10,47.50,167520
06-Jan-25,48.19,48.19,47.50,47.50,1000
03-Jan-25,47.70,47.93,47.70,47.71,811
02-Jan-25,49.05,49.05,47.39,47.39,1051
30-Dec-24,48.67,48.67,48.67,48.67,973
27-Dec-24,48.95,49.10,48.35,48.35,1895
26-Dec-24,48.90,48.90,48.67,48.85,1217
23-Dec-24,48.48,48.48,48.15,48.45,338
20-Dec-24,46.80,48.00,46.80,48.00,942
19-Dec-24,48.78,48.78,46.89,47.10,1557
18-Dec-24,48.50,49.30,48.50,49.30,25579
17-Dec-24,49.32,49.32,48.42,48.42,35987
16-Dec-24,49.19,49.20,49.19,49.20,5115
13-Dec-24,48.55,48.80,48.25,48.40,1795
12-Dec-24,47.95,48.60,47.95,48.30,1165
11-Dec-24,49.90,49.90,48.10,48.10,919
10-Dec-24,48.60,49.45,48.60,49.30,3396
09-Dec-24,47.76,48.00,47.55,48.00,1006
06-Dec-24,48.10,48.10,48.00,48.00,1968
05-Dec-24,48.20,48.23,47.55,47.90,20739
04-Dec-24,48.50,48.50,48.35,48.44,828759
03-Dec-24,50.15,50.15,49.07,49.15,295208
02-Dec-24,51.55,51.55,50.65,50.65,6185
29-Nov-24,51.00,51.54,50.46,51.10,22427
27-Nov-24,49.61,50.21,49.61,50.21,18992
26-Nov-24,49.70,49.70,48.86,48.86,930
25-Nov-24,49.05,50.25,49.05,49.70,63958
22-Nov-24,48.60,48.66,48.60,48.66,340
21-Nov-24,47.94,47.94,47.60,47.60,765
19-Nov-24,47.95,48.17,47.80,47.80,861
18-Nov-24,47.66,48.41,47.66,48.41,1345
13-Nov-24,49.00,49.32,46.70,48.35,15439
12-Nov-24,47.59,47.59,47.34,47.34,1092
11-Nov-24,48.36,48.36,47.65,47.65,1584
08-Nov-24,47.00,47.96,47.00,47.79,621
06-Nov-24,48.55,48.55,47.34,47.34,6085
05-Nov-24,48.15,48.15,48.15,48.15,48
04-Nov-24,47.85,47.85,47.85,47.85,47
01-Nov-24,49.02,49.06,49.02,49.06,196
31-Oct-24,48.51,48.60,48.51,48.55,145
30-Oct-24,48.75,48.75,48.50,48.50,2961
29-Oct-24,47.35,48.85,47.35,48.30,7001
28-Oct-24,49.32,49.32,48.22,48.22,1667
25-Oct-24,49.40,49.40,49.30,49.30,49547
24-Oct-24,51.25,52.10,48.95,48.95,148740
23-Oct-24,46.80,46.80,46.80,46.80,2808
22-Oct-24,46.60,46.93,46.60,46.93,1213
21-Oct-24,48.72,48.72,46.92,46.92,1362
18-Oct-24,48.00,48.35,47.75,48.30,5112
17-Oct-24,48.04,48.05,48.04,48.05,144
16-Oct-24,48.20,48.30,48.00,48.14,2556
15-Oct-24,47.36,48.11,47.36,48.00,4906
14-Oct-24,47.25,47.36,47.23,47.36,127593
11-Oct-24,46.60,47.36,46.60,47.20,2686
10-Oct-24,46.45,46.45,46.45,46.45,46
09-Oct-24,46.65,46.65,46.57,46.60,126250
08-Oct-24,45.13,45.25,45.13,45.25,90
07-Oct-24,44.60,44.92,44.60,44.92,1695
04-Oct-24,44.68,44.68,44.56,44.68,891
03-Oct-24,44.55,44.55,44.55,44.55,44
01-Oct-24,46.40,46.40,45.30,45.30,2419
30-Sep-24,46.06,46.53,46.06,46.36,4225

*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