Cotação atual, histórico e gráfico do papel: URHF11

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 URHF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2026	-0,02%	-0,01	53,01	53,02	53,01	53,02	371	3
12/11/2026	-1,03%	-0,55	53,02	52,00	51,50	53,81	29K	35
11/11/2026	-0,02%	-0,01	53,57	53,57	53,57	53,57	214	2
10/11/2026	-0,04%	-0,02	53,58	53,04	52,00	53,58	24K	26
09/11/2026	0,22%	0,12	53,60	53,48	53,48	53,81	32K	53
06/11/2026	0,02%	0,01	53,48	53,48	53,48	53,48	3K	11
05/11/2026	0,83%	0,44	53,47	53,47	52,61	53,48	960	8
04/11/2026	-0,82%	-0,44	53,03	53,48	53,00	53,48	797	5
03/11/2026	-3,08%	-1,70	53,47	53,08	50,01	54,00	5K	13
30/10/2026	6,10%	3,17	55,17	53,84	53,84	55,24	150K	22
29/10/2026	-6,31%	-3,50	52,00	53,95	51,38	53,95	30K	30
28/10/2026	1,19%	0,65	55,50	55,25	55,21	55,50	36K	23
27/10/2026	5,14%	2,68	54,85	54,85	54,83	54,97	29K	21
26/10/2026	-3,44%	-1,86	52,17	54,03	52,17	55,00	33K	38
23/10/2026	-0,22%	-0,12	54,03	54,15	54,03	55,00	46K	93
22/10/2026	-0,02%	-0,01	54,15	54,16	53,06	54,17	11K	31
21/10/2026	2,05%	1,09	54,16	54,15	54,15	54,17	3K	12
20/10/2026	-1,96%	-1,06	53,07	54,17	53,07	54,17	10K	22
19/10/2026	-0,07%	-0,04	54,13	54,17	54,12	54,17	13K	40
16/10/2026	0,02%	0,01	54,17	54,17	53,01	54,17	24K	40
15/10/2026	0,00%	0,00	54,16	54,17	54,00	54,17	13K	42
14/10/2026	-0,02%	-0,01	54,16	54,17	54,15	54,17	5K	11
13/10/2026	0,00%	0,00	54,17	54,08	54,05	54,17	5K	21
09/10/2026	0,13%	0,07	54,17	54,17	54,17	54,17	17K	43
08/10/2026	-0,15%	-0,08	54,10	54,18	54,10	54,18	35K	33
07/10/2026	-0,95%	-0,52	54,18	54,70	54,18	54,70	19K	38
06/10/2026	1,30%	0,70	54,70	54,69	54,52	54,70	7K	20
05/10/2026	-1,28%	-0,70	54,00	54,70	54,00	54,70	8K	28
02/10/2026	0,00%	0,00	54,70	51,96	51,96	54,70	2K	8
01/10/2026	-0,09%	-0,05	54,70	51,99	48,40	54,80	9K	17
30/09/2026	-0,05%	-0,03	54,75	54,72	54,72	54,75	30K	16
29/09/2026	-0,13%	-0,07	54,78	54,84	54,18	54,84	5K	11
28/09/2026	-0,09%	-0,05	54,85	54,90	54,50	54,90	2K	9
25/09/2026	-0,36%	-0,20	54,90	55,09	52,06	55,09	49K	68
24/09/2026	0,00%	0,00	55,10	55,09	55,08	55,10	14K	7
23/09/2026	-0,05%	-0,03	55,10	55,13	54,61	55,13	56K	15
22/09/2026	-0,13%	-0,07	55,13	55,18	55,13	55,18	19K	23
21/09/2026	0,00%	0,00	55,20	55,20	55,10	55,20	4K	10
18/09/2026	0,00%	0,00	55,20	55,20	55,20	55,20	113K	22
17/09/2026	0,00%	0,00	55,20	55,20	55,00	55,20	17K	10
16/09/2026	0,36%	0,20	55,20	55,20	55,00	55,20	21K	16
15/09/2026	-0,36%	-0,20	55,00	55,20	55,00	55,20	6K	15
14/09/2026	0,02%	0,01	55,20	55,20	55,17	55,20	551	5
11/09/2026	-0,02%	-0,01	55,19	55,20	55,19	55,20	3K	6
10/09/2026	1,94%	1,05	55,20	54,03	54,03	55,20	2K	4
09/09/2026	-1,90%	-1,05	54,15	55,20	54,06	55,20	50K	35
08/09/2026	2,13%	1,15	55,20	55,86	55,11	55,88	4K	16
04/09/2026	-3,27%	-1,83	54,05	55,88	54,05	55,88	8K	19
03/09/2026	-0,04%	-0,02	55,88	55,90	55,87	55,90	119K	15
02/09/2026	-3,57%	-2,07	55,90	57,00	55,90	57,00	30K	28
01/09/2026	3,06%	1,72	57,97	56,25	56,24	60,72	4K	15
31/08/2026	0,05%	0,03	56,25	56,23	56,22	56,95	8K	12
28/08/2026	-0,05%	-0,03	56,22	56,26	56,22	56,26	9K	20
27/08/2026	-0,05%	-0,03	56,25	59,89	56,25	59,89	2K	7
26/08/2026	0,04%	0,02	56,28	56,28	56,28	56,28	24K	6
25/08/2026	-0,04%	-0,02	56,26	56,30	56,26	59,12	1K	5
24/08/2026	0,09%	0,05	56,28	56,23	56,23	59,99	5K	10
21/08/2026	-4,27%	-2,51	56,23	58,79	56,23	58,79	8K	16
20/08/2026	3,05%	1,74	58,74	57,39	56,34	58,74	5K	15
19/08/2026	-0,02%	-0,01	57,00	57,00	56,98	57,00	5K	5
18/08/2026	0,00%	0,00	57,01	59,94	57,01	59,94	831	4
14/08/2026	0,00%	0,00	57,01	57,01	57,01	57,01	969	1
13/08/2026	0,00%	0,00	57,01	57,01	57,01	57,01	855	3
12/08/2026	-1,37%	-0,79	57,01	57,01	56,28	57,90	1K	5
10/08/2026	0,02%	0,01	57,80	57,80	57,80	57,80	346	2
07/08/2026	-0,33%	-0,19	57,79	57,98	57,79	57,98	520	2
06/08/2026	-0,21%	-0,12	57,98	58,10	57,98	58,10	6K	7
05/08/2026	-2,19%	-1,30	58,10	58,02	58,02	58,41	48K	19
04/08/2026	-2,58%	-1,57	59,40	56,16	56,16	59,40	1K	7
03/08/2026	2,76%	1,64	60,97	59,93	55,86	60,99	12K	28
31/07/2026	0,02%	0,01	59,33	59,33	59,32	59,33	10K	12
29/07/2026	0,02%	0,01	59,32	59,32	59,32	59,32	59	1
28/07/2026	1,56%	0,91	59,31	59,31	59,30	59,31	415	3
27/07/2026	0,05%	0,03	58,40	58,37	58,37	59,32	2K	7
24/07/2026	-1,60%	-0,95	58,37	59,32	58,37	59,32	3K	11
23/07/2026	0,02%	0,01	59,32	59,32	59,32	59,32	237	2
22/07/2026	0,02%	0,01	59,31	59,33	58,70	59,33	1K	8
21/07/2026	1,07%	0,63	59,30	58,68	57,80	59,31	11K	20
20/07/2026	0,00%	0,00	58,67	58,01	57,50	58,68	13K	30
17/07/2026	0,02%	0,01	58,67	58,67	58,66	58,67	2K	7
16/07/2026	0,02%	0,01	58,66	58,67	58,66	58,67	10K	23
15/07/2026	-0,05%	-0,03	58,65	58,00	57,95	58,68	7K	16
14/07/2026	1,17%	0,68	58,68	58,49	58,49	58,68	2K	10
13/07/2026	-0,33%	-0,19	58,00	58,19	58,00	58,49	523	3
10/07/2026	0,33%	0,19	58,19	57,01	57,00	58,19	7K	9
09/07/2026	-1,11%	-0,65	58,00	57,47	57,47	58,00	1K	3
08/07/2026	0,26%	0,15	58,65	57,33	57,33	58,68	2K	8
07/07/2026	0,52%	0,30	58,50	58,68	58,46	58,68	3K	6
06/07/2026	0,00%	0,00	58,20	58,20	58,18	58,68	8K	17
03/07/2026	2,11%	1,20	58,20	57,00	57,00	58,20	2K	7
02/07/2026	-4,95%	-2,97	57,00	58,97	57,00	58,97	8K	15
30/06/2026	1,63%	0,96	59,97	59,96	59,95	59,97	2K	5
29/06/2026	0,00%	0,00	59,01	59,00	59,00	59,01	1K	2
26/06/2026	0,02%	0,01	59,01	59,98	59,01	59,98	2K	7
25/06/2026	1,24%	0,72	59,00	59,97	59,00	59,98	8K	19
24/06/2026	-1,22%	-0,72	58,28	58,28	58,28	58,28	7K	7
23/06/2026	0,67%	0,39	59,00	59,60	59,00	59,60	413	4
22/06/2026	0,57%	0,33	58,61	58,50	58,50	59,79	2K	7
19/06/2026	0,05%	0,03	58,28	59,96	58,28	59,96	8K	9
18/06/2026	-2,88%	-1,73	58,25	59,98	58,01	59,98	4K	10
17/06/2026	-0,03%	-0,02	59,98	59,99	59,98	59,99	65K	7
16/06/2026	0,02%	0,01	60,00	60,00	59,99	60,00	4K	9
15/06/2026	-0,02%	-0,01	59,99	60,00	59,88	60,00	21K	24
12/06/2026	0,00%	0,00	60,00	60,00	59,90	60,00	12K	13
11/06/2026	0,00%	0,00	60,00	60,00	60,00	60,00	2K	7
10/06/2026	-3,23%	-2,00	60,00	62,83	60,00	62,85	72K	18
09/06/2026	-0,10%	-0,06	62,00	62,07	62,00	62,98	1K	9
08/06/2026	-4,38%	-2,84	62,06	64,90	62,06	64,90	9K	27
05/06/2026	0,39%	0,25	64,90	64,70	64,65	64,90	3K	8
03/06/2026	-0,52%	-0,34	64,65	64,90	64,65	64,90	4K	6
02/06/2026	1,55%	0,99	64,99	68,00	64,50	68,00	3K	8
01/06/2026	-1,54%	-1,00	64,00	64,00	64,00	64,00	64	1
29/05/2026	0,03%	0,02	65,00	64,99	64,95	65,00	17K	16
28/05/2026	-0,02%	-0,01	64,98	64,99	64,98	64,99	389	3
27/05/2026	1,55%	0,99	64,99	64,50	63,03	65,00	3K	11
26/05/2026	-1,54%	-1,00	64,00	65,00	64,00	65,00	14K	19
25/05/2026	0,00%	0,00	65,00	65,00	65,00	65,00	1K	4
22/05/2026	0,00%	0,00	65,00	65,02	65,00	65,02	1K	3
21/05/2026	0,00%	0,00	65,00	65,00	65,00	65,00	1K	3
20/05/2026	0,00%	0,00	65,00	65,00	65,00	65,00	520	1
19/05/2026	0,00%	0,00	65,00	65,00	64,99	65,00	3K	6
18/05/2026	-1,49%	-0,98	65,00	65,98	65,00	68,79	19K	25
15/05/2026	-5,05%	-3,51	65,98	65,02	65,02	68,99	1K	7
14/05/2026	-3,34%	-2,40	69,49	69,99	65,00	69,99	35K	26
13/05/2026	5,71%	3,88	71,89	68,01	68,00	71,89	3K	7
12/05/2026	-2,88%	-2,02	68,01	70,15	68,00	71,97	7K	13
11/05/2026	-0,01%	-0,01	70,03	70,05	67,01	70,05	5K	10
08/05/2026	0,01%	0,01	70,04	70,00	70,00	71,86	983	6
07/05/2026	6,09%	4,02	70,03	66,09	66,09	70,03	3K	9
06/05/2026	-2,97%	-2,02	66,01	66,07	66,01	66,07	3K	5
05/05/2026	-3,50%	-2,47	68,03	70,05	68,03	70,05	12K	28
04/05/2026	-3,45%	-2,52	70,50	70,00	69,97	72,00	8K	15
30/04/2026	0,00%	0,00	73,02	73,02	73,02	73,02	292	1
29/04/2026	-	-	73,02	70,94	68,40	73,88	22K	23

Date,Open,High,Low,Close,Volume
13-Nov-26,53.02,53.02,53.01,53.01,371
12-Nov-26,52.00,53.81,51.50,53.02,29476
11-Nov-26,53.57,53.57,53.57,53.57,214
10-Nov-26,53.04,53.58,52.00,53.58,24437
09-Nov-26,53.48,53.81,53.48,53.60,31979
06-Nov-26,53.48,53.48,53.48,53.48,2620
05-Nov-26,53.47,53.48,52.61,53.47,960
04-Nov-26,53.48,53.48,53.00,53.03,797
03-Nov-26,53.08,54.00,50.01,53.47,5195
30-Oct-26,53.84,55.24,53.84,55.17,150237
29-Oct-26,53.95,53.95,51.38,52.00,29549
28-Oct-26,55.25,55.50,55.21,55.50,36172
27-Oct-26,54.85,54.97,54.83,54.85,28811
26-Oct-26,54.03,55.00,52.17,52.17,32687
23-Oct-26,54.15,55.00,54.03,54.03,45617
22-Oct-26,54.16,54.17,53.06,54.15,10717
21-Oct-26,54.15,54.17,54.15,54.16,2978
20-Oct-26,54.17,54.17,53.07,53.07,9564
19-Oct-26,54.17,54.17,54.12,54.13,12941
16-Oct-26,54.17,54.17,53.01,54.17,24474
15-Oct-26,54.17,54.17,54.00,54.16,12617
14-Oct-26,54.17,54.17,54.15,54.16,5145
13-Oct-26,54.08,54.17,54.05,54.17,5145
09-Oct-26,54.17,54.17,54.17,54.17,17226
08-Oct-26,54.18,54.18,54.10,54.10,34720
07-Oct-26,54.70,54.70,54.18,54.18,18789
06-Oct-26,54.69,54.70,54.52,54.70,6837
05-Oct-26,54.70,54.70,54.00,54.00,8111
02-Oct-26,51.96,54.70,51.96,54.70,2101
01-Oct-26,51.99,54.80,48.40,54.70,8763
30-Sep-26,54.72,54.75,54.72,54.75,29947
29-Sep-26,54.84,54.84,54.18,54.78,5278
28-Sep-26,54.90,54.90,54.50,54.85,2352
25-Sep-26,55.09,55.09,52.06,54.90,49102
24-Sep-26,55.09,55.10,55.08,55.10,14050
23-Sep-26,55.13,55.13,54.61,55.10,56250
22-Sep-26,55.18,55.18,55.13,55.13,18750
21-Sep-26,55.20,55.20,55.10,55.20,3698
18-Sep-26,55.20,55.20,55.20,55.20,113215
17-Sep-26,55.20,55.20,55.00,55.20,17484
16-Sep-26,55.20,55.20,55.00,55.20,20642
15-Sep-26,55.20,55.20,55.00,55.00,6013
14-Sep-26,55.20,55.20,55.17,55.20,551
11-Sep-26,55.20,55.20,55.19,55.19,3035
10-Sep-26,54.03,55.20,54.03,55.20,2427
09-Sep-26,55.20,55.20,54.06,54.15,50167
08-Sep-26,55.86,55.88,55.11,55.20,3605
04-Sep-26,55.88,55.88,54.05,54.05,7839
03-Sep-26,55.90,55.90,55.87,55.88,119287
02-Sep-26,57.00,57.00,55.90,55.90,29554
01-Sep-26,56.25,60.72,56.24,57.97,3723
31-Aug-26,56.23,56.95,56.22,56.25,8355
28-Aug-26,56.26,56.26,56.22,56.22,9000
27-Aug-26,59.89,59.89,56.25,56.25,1582
26-Aug-26,56.28,56.28,56.28,56.28,23862
25-Aug-26,56.30,59.12,56.26,56.26,1015
24-Aug-26,56.23,59.99,56.23,56.28,4580
21-Aug-26,58.79,58.79,56.23,56.23,8448
20-Aug-26,57.39,58.74,56.34,58.74,5318
19-Aug-26,57.00,57.00,56.98,57.00,4843
18-Aug-26,59.94,59.94,57.01,57.01,831
14-Aug-26,57.01,57.01,57.01,57.01,969
13-Aug-26,57.01,57.01,57.01,57.01,855
12-Aug-26,57.01,57.90,56.28,57.01,1091
10-Aug-26,57.80,57.80,57.80,57.80,346
07-Aug-26,57.98,57.98,57.79,57.79,520
06-Aug-26,58.10,58.10,57.98,57.98,5919
05-Aug-26,58.02,58.41,58.02,58.10,48000
04-Aug-26,56.16,59.40,56.16,59.40,1393
03-Aug-26,59.93,60.99,55.86,60.97,11790
31-Jul-26,59.33,59.33,59.32,59.33,10441
29-Jul-26,59.32,59.32,59.32,59.32,59
28-Jul-26,59.31,59.31,59.30,59.31,415
27-Jul-26,58.37,59.32,58.37,58.40,1521
24-Jul-26,59.32,59.32,58.37,58.37,3104
23-Jul-26,59.32,59.32,59.32,59.32,237
22-Jul-26,59.33,59.33,58.70,59.31,1481
21-Jul-26,58.68,59.31,57.80,59.30,11038
20-Jul-26,58.01,58.68,57.50,58.67,13369
17-Jul-26,58.67,58.67,58.66,58.67,1584
16-Jul-26,58.67,58.67,58.66,58.66,9621
15-Jul-26,58.00,58.68,57.95,58.65,7203
14-Jul-26,58.49,58.68,58.49,58.68,2167
13-Jul-26,58.19,58.49,58.00,58.00,523
10-Jul-26,57.01,58.19,57.00,58.19,6845
09-Jul-26,57.47,58.00,57.47,58.00,1154
08-Jul-26,57.33,58.68,57.33,58.65,1638
07-Jul-26,58.68,58.68,58.46,58.50,3160
06-Jul-26,58.20,58.68,58.18,58.20,7997
03-Jul-26,57.00,58.20,57.00,58.20,2478
02-Jul-26,58.97,58.97,57.00,57.00,8299
30-Jun-26,59.96,59.97,59.95,59.97,2218
29-Jun-26,59.00,59.01,59.00,59.01,1357
26-Jun-26,59.98,59.98,59.01,59.01,1836
25-Jun-26,59.97,59.98,59.00,59.00,8423
24-Jun-26,58.28,58.28,58.28,58.28,6993
23-Jun-26,59.60,59.60,59.00,59.00,413
22-Jun-26,58.50,59.79,58.50,58.61,1996
19-Jun-26,59.96,59.96,58.28,58.28,7643
18-Jun-26,59.98,59.98,58.01,58.25,4388
17-Jun-26,59.99,59.99,59.98,59.98,65140
16-Jun-26,60.00,60.00,59.99,60.00,4019
15-Jun-26,60.00,60.00,59.88,59.99,20758
12-Jun-26,60.00,60.00,59.90,60.00,11878
11-Jun-26,60.00,60.00,60.00,60.00,1620
10-Jun-26,62.83,62.85,60.00,60.00,72491
09-Jun-26,62.07,62.98,62.00,62.00,1243
08-Jun-26,64.90,64.90,62.06,62.06,8542
05-Jun-26,64.70,64.90,64.65,64.90,3048
03-Jun-26,64.90,64.90,64.65,64.65,3630
02-Jun-26,68.00,68.00,64.50,64.99,2627
01-Jun-26,64.00,64.00,64.00,64.00,64
29-May-26,64.99,65.00,64.95,65.00,16899
28-May-26,64.99,64.99,64.98,64.98,389
27-May-26,64.50,65.00,63.03,64.99,3384
26-May-26,65.00,65.00,64.00,64.00,13750
25-May-26,65.00,65.00,65.00,65.00,1430
22-May-26,65.02,65.02,65.00,65.00,1235
21-May-26,65.00,65.00,65.00,65.00,1495
20-May-26,65.00,65.00,65.00,65.00,520
19-May-26,65.00,65.00,64.99,65.00,3119
18-May-26,65.98,68.79,65.00,65.00,19227
15-May-26,65.02,68.99,65.02,65.98,1082
14-May-26,69.99,69.99,65.00,69.49,35384
13-May-26,68.01,71.89,68.00,71.89,2724
12-May-26,70.15,71.97,68.00,68.01,7261
11-May-26,70.05,70.05,67.01,70.03,4928
08-May-26,70.00,71.86,70.00,70.04,983
07-May-26,66.09,70.03,66.09,70.03,2726
06-May-26,66.07,66.07,66.01,66.01,3103
05-May-26,70.05,70.05,68.03,68.03,11651
04-May-26,70.00,72.00,69.97,70.50,8048
30-Apr-26,73.02,73.02,73.02,73.02,292
29-Apr-26,70.94,73.88,68.40,73.02,22035

*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: URHF11