Cotação atual, histórico e gráfico do papel: USBC34

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 USBC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2023	1,03%	0,50	48,85	48,65	48,65	48,89	15K	3
06/12/2023	-1,02%	-0,50	48,35	48,85	48,35	48,90	2K	5
05/12/2023	0,51%	0,25	48,85	48,80	48,60	49,00	537K	239
04/12/2023	3,18%	1,50	48,60	48,50	48,50	49,08	254K	7
01/12/2023	2,06%	0,95	47,10	46,30	46,30	47,10	93	2
29/11/2023	2,49%	1,12	46,15	46,15	46,15	46,15	46	1
28/11/2023	-0,27%	-0,12	45,03	45,03	45,03	45,03	45	1
22/11/2023	-1,63%	-0,75	45,15	45,15	45,15	45,15	135	1
20/11/2023	0,00%	0,00	45,90	45,90	45,90	45,90	5K	1
17/11/2023	1,19%	0,54	45,90	45,70	45,70	45,90	183	2
16/11/2023	2,72%	1,20	45,36	44,51	44,51	45,36	451	3

14/11/2023	4,94%	2,08	44,16	42,88	42,88	44,16	11K	4
13/11/2023	0,19%	0,08	42,08	42,08	42,08	42,08	757	1
10/11/2023	-1,22%	-0,52	42,00	42,40	41,84	42,40	3K	3
09/11/2023	0,09%	0,04	42,52	42,57	42,52	42,57	382	2
07/11/2023	-1,67%	-0,72	42,48	42,68	42,48	42,68	638	2
06/11/2023	-0,53%	-0,23	43,20	43,52	43,15	43,52	5K	3
03/11/2023	8,14%	3,27	43,43	42,97	42,97	43,43	9K	7
01/11/2023	2,24%	0,88	40,16	40,16	40,16	40,16	80	1
30/10/2023	2,29%	0,88	39,28	38,54	38,53	39,28	232	6
27/10/2023	-3,71%	-1,48	38,40	38,50	38,40	38,50	3K	5
26/10/2023	1,42%	0,56	39,88	39,39	39,39	39,88	158	2
25/10/2023	0,28%	0,11	39,32	38,60	38,52	39,32	5K	6
24/10/2023	-0,78%	-0,31	39,21	39,08	38,70	39,21	2K	7
23/10/2023	-6,88%	-2,92	39,52	44,00	39,06	44,00	5K	15
19/10/2023	0,00%	0,00	42,44	42,44	42,44	42,44	42	1
18/10/2023	-3,55%	-1,56	42,44	42,56	42,44	43,59	2K	4
17/10/2023	6,49%	2,68	44,00	44,00	44,00	44,00	1K	1
16/10/2023	0,49%	0,20	41,32	41,32	41,32	41,32	5K	1
13/10/2023	-0,39%	-0,16	41,12	41,52	41,12	41,52	12K	4
11/10/2023	0,78%	0,32	41,28	41,64	41,28	41,64	703	2
09/10/2023	-1,25%	-0,52	40,96	42,31	40,89	42,31	3K	7
06/10/2023	0,48%	0,20	41,48	41,28	40,44	41,48	779	5
05/10/2023	1,57%	0,64	41,28	41,28	41,28	41,28	41	1
04/10/2023	0,49%	0,20	40,64	40,64	40,64	40,64	325	1
03/10/2023	-1,27%	-0,52	40,44	40,64	40,44	40,64	487	2
02/10/2023	-0,87%	-0,36	40,96	41,16	40,72	41,16	1K	3
29/09/2023	1,18%	0,48	41,32	41,32	41,32	41,32	41	1
28/09/2023	-2,41%	-1,01	40,84	41,00	40,84	41,00	1K	3
27/09/2023	1,78%	0,73	41,85	41,16	41,16	41,85	1K	3
26/09/2023	0,00%	0,00	41,12	41,22	41,12	41,88	95K	6
25/09/2023	-0,19%	-0,08	41,12	41,12	41,12	41,12	328	1
22/09/2023	-0,10%	-0,04	41,20	41,16	40,97	41,20	2K	7
21/09/2023	-2,55%	-1,08	41,24	41,84	41,24	41,84	415	4
19/09/2023	0,76%	0,32	42,32	42,32	42,32	42,32	42	1
18/09/2023	-1,64%	-0,70	42,00	42,84	42,00	42,84	13K	6
15/09/2023	-1,16%	-0,50	42,70	42,93	42,70	42,93	2K	8
13/09/2023	-3,89%	-1,75	43,20	43,59	43,20	43,65	15K	11
11/09/2023	0,56%	0,25	44,95	45,00	44,95	45,00	539	2
08/09/2023	-0,11%	-0,05	44,70	44,12	44,12	45,16	850	7
06/09/2023	-1,67%	-0,76	44,75	44,75	44,75	44,75	895	1
05/09/2023	-1,81%	-0,84	45,51	46,30	45,51	46,40	4K	8
04/09/2023	0,22%	0,10	46,35	46,35	46,35	46,35	46	1
01/09/2023	2,78%	1,25	46,25	44,10	44,10	46,25	1K	3
31/08/2023	1,44%	0,64	45,00	45,33	45,00	45,33	588	3
30/08/2023	0,14%	0,06	44,36	44,60	44,23	44,60	19K	3
29/08/2023	0,14%	0,06	44,30	44,30	44,30	44,30	88	1
28/08/2023	2,17%	0,94	44,24	43,80	43,80	44,24	571	3
25/08/2023	-1,77%	-0,78	43,30	44,54	43,30	44,54	1K	3
24/08/2023	0,41%	0,18	44,08	44,48	44,08	44,48	7K	2
23/08/2023	-0,68%	-0,30	43,90	44,00	43,80	44,00	703	5
22/08/2023	-3,18%	-1,45	44,20	44,50	44,20	44,50	5K	4
21/08/2023	-0,65%	-0,30	45,65	45,60	45,25	45,75	5K	22
17/08/2023	0,00%	0,00	45,95	45,95	45,95	45,95	229	1
16/08/2023	-2,57%	-1,21	45,95	45,85	45,85	46,45	876	4
15/08/2023	-2,16%	-1,04	47,16	47,16	47,16	47,16	3K	3
14/08/2023	-0,92%	-0,45	48,20	47,67	47,67	48,20	95	2
11/08/2023	0,72%	0,35	48,65	48,65	48,50	48,90	4K	7
10/08/2023	-1,53%	-0,75	48,30	48,30	48,00	50,00	10K	13
09/08/2023	2,08%	1,00	49,05	48,80	48,79	49,05	5K	8
08/08/2023	-2,44%	-1,20	48,05	49,25	47,43	49,25	2K	3
07/08/2023	1,23%	0,60	49,25	48,65	48,65	49,25	539	2
04/08/2023	1,46%	0,70	48,65	48,27	47,95	48,65	2K	3
03/08/2023	4,47%	2,05	47,95	47,95	47,95	47,95	10K	3
02/08/2023	-0,86%	-0,40	45,90	45,90	45,90	45,90	137	1
01/08/2023	-1,07%	-0,50	46,30	46,50	46,30	46,70	2K	11
31/07/2023	0,65%	0,30	46,80	47,25	46,70	47,25	375	3
28/07/2023	0,82%	0,38	46,50	46,50	46,50	46,50	279	1
26/07/2023	1,70%	0,77	46,12	45,96	45,88	46,12	413	3
25/07/2023	-2,79%	-1,30	45,35	46,64	45,35	46,64	5K	7
24/07/2023	0,76%	0,35	46,65	46,65	46,65	46,65	5K	1
21/07/2023	-0,79%	-0,37	46,30	46,67	45,80	46,67	16K	6
20/07/2023	0,04%	0,02	46,67	46,09	46,09	46,67	2K	2
19/07/2023	6,43%	2,82	46,65	43,85	43,85	46,65	10K	4
18/07/2023	2,69%	1,15	43,83	43,20	43,20	43,85	12K	8
14/07/2023	1,57%	0,66	42,68	42,80	42,48	42,80	2K	3
11/07/2023	2,69%	1,10	42,02	41,74	41,74	42,02	5K	5
10/07/2023	-1,37%	-0,57	40,92	41,20	40,92	41,20	205	2
07/07/2023	2,22%	0,90	41,49	40,68	40,68	41,49	2K	2
06/07/2023	-0,81%	-0,33	40,59	40,60	39,65	40,60	5K	5
05/07/2023	0,22%	0,09	40,92	40,92	40,92	40,92	81	1
04/07/2023	2,98%	1,18	40,83	39,86	39,86	40,83	563	3
30/06/2023	-0,68%	-0,27	39,65	39,92	39,60	39,92	4K	3
29/06/2023	2,57%	1,00	39,92	39,44	39,44	39,92	395	3
28/06/2023	-0,61%	-0,24	38,92	39,56	38,68	39,56	894	4
27/06/2023	0,90%	0,35	39,16	38,41	38,41	39,32	4K	4
26/06/2023	0,67%	0,26	38,81	38,40	38,02	38,81	12K	8
23/06/2023	-3,63%	-1,45	38,55	38,83	38,44	38,83	3K	4
21/06/2023	-0,87%	-0,35	40,00	40,35	40,00	40,35	1K	3
19/06/2023	-0,71%	-0,29	40,35	40,80	39,46	40,80	8K	7
16/06/2023	1,60%	0,64	40,64	40,40	39,92	40,68	892	6
15/06/2023	2,93%	1,14	40,00	38,85	38,85	40,00	6K	8
14/06/2023	-2,66%	-1,06	38,86	40,00	38,86	40,00	9K	7
13/06/2023	2,67%	1,04	39,92	39,52	39,52	39,92	199	2
12/06/2023	-3,95%	-1,60	38,88	40,16	38,88	40,16	755	4
09/06/2023	0,90%	0,36	40,48	40,25	40,25	40,48	10K	3
06/06/2023	4,05%	1,56	40,12	39,72	39,72	40,12	8K	4
05/06/2023	-1,93%	-0,76	38,56	38,56	38,56	38,56	77	1
02/06/2023	3,20%	1,22	39,32	38,20	38,15	39,32	11K	4
01/06/2023	0,26%	0,10	38,10	38,10	38,10	38,10	38	1
31/05/2023	-1,76%	-0,68	38,00	38,00	38,00	38,00	2K	2
30/05/2023	-0,82%	-0,32	38,68	38,10	38,10	38,68	687	3
29/05/2023	1,22%	0,47	39,00	38,79	38,79	39,00	271	3
26/05/2023	1,18%	0,45	38,53	38,68	38,52	38,68	4K	8
25/05/2023	0,21%	0,08	38,08	38,00	38,00	38,08	494	2
24/05/2023	-2,56%	-1,00	38,00	38,35	38,00	38,42	41K	6
23/05/2023	3,04%	1,15	39,00	38,84	38,84	39,52	1K	9
22/05/2023	0,88%	0,33	37,85	37,76	37,70	37,85	8K	10
19/05/2023	-0,74%	-0,28	37,52	38,52	37,52	38,52	460	2
18/05/2023	1,61%	0,60	37,80	37,80	37,68	37,80	264	3
17/05/2023	3,79%	1,36	37,20	36,68	36,66	37,20	2K	3
16/05/2023	-1,54%	-0,56	35,84	36,40	35,67	36,40	2K	7
15/05/2023	1,56%	0,56	36,40	36,13	36,13	36,40	2K	6
12/05/2023	-0,22%	-0,08	35,84	35,84	35,84	35,84	394	2
11/05/2023	-0,77%	-0,28	35,92	36,16	35,92	36,16	2K	3
10/05/2023	-2,37%	-0,88	36,20	36,20	36,20	36,20	434	1
09/05/2023	-2,42%	-0,92	37,08	36,84	36,84	37,20	1K	3
08/05/2023	-0,96%	-0,37	38,00	38,96	38,00	38,96	4K	4
05/05/2023	8,15%	2,89	38,37	38,37	38,37	38,37	2K	2
04/05/2023	-4,83%	-1,80	35,48	35,80	34,60	36,28	15K	16
03/05/2023	-3,14%	-1,21	37,28	38,49	37,28	38,49	9K	11
02/05/2023	-9,65%	-4,11	38,49	40,50	38,49	40,50	23K	23
28/04/2023	4,36%	1,78	42,60	42,64	42,60	42,64	4K	2
27/04/2023	-	-	40,82	40,00	40,00	40,82	1K	3

Date,Open,High,Low,Close,Volume
07-Dec-23,48.65,48.89,48.65,48.85,14713
06-Dec-23,48.85,48.90,48.35,48.35,1855
05-Dec-23,48.80,49.00,48.60,48.85,537275
04-Dec-23,48.50,49.08,48.50,48.60,254454
01-Dec-23,46.30,47.10,46.30,47.10,93
29-Nov-23,46.15,46.15,46.15,46.15,46
28-Nov-23,45.03,45.03,45.03,45.03,45
22-Nov-23,45.15,45.15,45.15,45.15,135
20-Nov-23,45.90,45.90,45.90,45.90,4590
17-Nov-23,45.70,45.90,45.70,45.90,183
16-Nov-23,44.51,45.36,44.51,45.36,451
14-Nov-23,42.88,44.16,42.88,44.16,10959
13-Nov-23,42.08,42.08,42.08,42.08,757
10-Nov-23,42.40,42.40,41.84,42.00,2820
09-Nov-23,42.57,42.57,42.52,42.52,382
07-Nov-23,42.68,42.68,42.48,42.48,638
06-Nov-23,43.52,43.52,43.15,43.20,4619
03-Nov-23,42.97,43.43,42.97,43.43,9492
01-Nov-23,40.16,40.16,40.16,40.16,80
30-Oct-23,38.54,39.28,38.53,39.28,232
27-Oct-23,38.50,38.50,38.40,38.40,2578
26-Oct-23,39.39,39.88,39.39,39.88,158
25-Oct-23,38.60,39.32,38.52,39.32,4517
24-Oct-23,39.08,39.21,38.70,39.21,2308
23-Oct-23,44.00,44.00,39.06,39.52,5185
19-Oct-23,42.44,42.44,42.44,42.44,42
18-Oct-23,42.56,43.59,42.44,42.44,1668
17-Oct-23,44.00,44.00,44.00,44.00,1452
16-Oct-23,41.32,41.32,41.32,41.32,5165
13-Oct-23,41.52,41.52,41.12,41.12,12332
11-Oct-23,41.64,41.64,41.28,41.28,703
09-Oct-23,42.31,42.31,40.89,40.96,3445
06-Oct-23,41.28,41.48,40.44,41.48,779
05-Oct-23,41.28,41.28,41.28,41.28,41
04-Oct-23,40.64,40.64,40.64,40.64,325
03-Oct-23,40.64,40.64,40.44,40.44,487
02-Oct-23,41.16,41.16,40.72,40.96,1062
29-Sep-23,41.32,41.32,41.32,41.32,41
28-Sep-23,41.00,41.00,40.84,40.84,1023
27-Sep-23,41.16,41.85,41.16,41.85,1003
26-Sep-23,41.22,41.88,41.12,41.12,95306
25-Sep-23,41.12,41.12,41.12,41.12,328
22-Sep-23,41.16,41.20,40.97,41.20,1768
21-Sep-23,41.84,41.84,41.24,41.24,415
19-Sep-23,42.32,42.32,42.32,42.32,42
18-Sep-23,42.84,42.84,42.00,42.00,12980
15-Sep-23,42.93,42.93,42.70,42.70,1501
13-Sep-23,43.59,43.65,43.20,43.20,15330
11-Sep-23,45.00,45.00,44.95,44.95,539
08-Sep-23,44.12,45.16,44.12,44.70,850
06-Sep-23,44.75,44.75,44.75,44.75,895
05-Sep-23,46.30,46.40,45.51,45.51,4015
04-Sep-23,46.35,46.35,46.35,46.35,46
01-Sep-23,44.10,46.25,44.10,46.25,1415
31-Aug-23,45.33,45.33,45.00,45.00,588
30-Aug-23,44.60,44.60,44.23,44.36,18592
29-Aug-23,44.30,44.30,44.30,44.30,88
28-Aug-23,43.80,44.24,43.80,44.24,571
25-Aug-23,44.54,44.54,43.30,43.30,1172
24-Aug-23,44.48,44.48,44.08,44.08,7195
23-Aug-23,44.00,44.00,43.80,43.90,703
22-Aug-23,44.50,44.50,44.20,44.20,4537
21-Aug-23,45.60,45.75,45.25,45.65,4863
17-Aug-23,45.95,45.95,45.95,45.95,229
16-Aug-23,45.85,46.45,45.85,45.95,876
15-Aug-23,47.16,47.16,47.16,47.16,3017
14-Aug-23,47.67,48.20,47.67,48.20,95
11-Aug-23,48.65,48.90,48.50,48.65,3509
10-Aug-23,48.30,50.00,48.00,48.30,10324
09-Aug-23,48.80,49.05,48.79,49.05,5216
08-Aug-23,49.25,49.25,47.43,48.05,1537
07-Aug-23,48.65,49.25,48.65,49.25,539
04-Aug-23,48.27,48.65,47.95,48.65,2459
03-Aug-23,47.95,47.95,47.95,47.95,9917
02-Aug-23,45.90,45.90,45.90,45.90,137
01-Aug-23,46.50,46.70,46.30,46.30,2327
31-Jul-23,47.25,47.25,46.70,46.80,375
28-Jul-23,46.50,46.50,46.50,46.50,279
26-Jul-23,45.96,46.12,45.88,46.12,413
25-Jul-23,46.64,46.64,45.35,45.35,5372
24-Jul-23,46.65,46.65,46.65,46.65,5038
21-Jul-23,46.67,46.67,45.80,46.30,15817
20-Jul-23,46.09,46.67,46.09,46.67,2397
19-Jul-23,43.85,46.65,43.85,46.65,9524
18-Jul-23,43.20,43.85,43.20,43.83,12232
14-Jul-23,42.80,42.80,42.48,42.68,1877
11-Jul-23,41.74,42.02,41.74,42.02,4576
10-Jul-23,41.20,41.20,40.92,40.92,205
07-Jul-23,40.68,41.49,40.68,41.49,2116
06-Jul-23,40.60,40.60,39.65,40.59,5490
05-Jul-23,40.92,40.92,40.92,40.92,81
04-Jul-23,39.86,40.83,39.86,40.83,563
30-Jun-23,39.92,39.92,39.60,39.65,4388
29-Jun-23,39.44,39.92,39.44,39.92,395
28-Jun-23,39.56,39.56,38.68,38.92,894
27-Jun-23,38.41,39.32,38.41,39.16,4226
26-Jun-23,38.40,38.81,38.02,38.81,12403
23-Jun-23,38.83,38.83,38.44,38.55,2508
21-Jun-23,40.35,40.35,40.00,40.00,1450
19-Jun-23,40.80,40.80,39.46,40.35,7880
16-Jun-23,40.40,40.68,39.92,40.64,892
15-Jun-23,38.85,40.00,38.85,40.00,5596
14-Jun-23,40.00,40.00,38.86,38.86,8628
13-Jun-23,39.52,39.92,39.52,39.92,199
12-Jun-23,40.16,40.16,38.88,38.88,755
09-Jun-23,40.25,40.48,40.25,40.48,10264
06-Jun-23,39.72,40.12,39.72,40.12,7577
05-Jun-23,38.56,38.56,38.56,38.56,77
02-Jun-23,38.20,39.32,38.15,39.32,11489
01-Jun-23,38.10,38.10,38.10,38.10,38
31-May-23,38.00,38.00,38.00,38.00,1558
30-May-23,38.10,38.68,38.10,38.68,687
29-May-23,38.79,39.00,38.79,39.00,271
26-May-23,38.68,38.68,38.52,38.53,3903
25-May-23,38.00,38.08,38.00,38.08,494
24-May-23,38.35,38.42,38.00,38.00,40713
23-May-23,38.84,39.52,38.84,39.00,1295
22-May-23,37.76,37.85,37.70,37.85,8310
19-May-23,38.52,38.52,37.52,37.52,460
18-May-23,37.80,37.80,37.68,37.80,264
17-May-23,36.68,37.20,36.66,37.20,1927
16-May-23,36.40,36.40,35.67,35.84,2036
15-May-23,36.13,36.40,36.13,36.40,1882
12-May-23,35.84,35.84,35.84,35.84,394
11-May-23,36.16,36.16,35.92,35.92,2454
10-May-23,36.20,36.20,36.20,36.20,434
09-May-23,36.84,37.20,36.84,37.08,1221
08-May-23,38.96,38.96,38.00,38.00,4308
05-May-23,38.37,38.37,38.37,38.37,1629
04-May-23,35.80,36.28,34.60,35.48,14691
03-May-23,38.49,38.49,37.28,37.28,8744
02-May-23,40.50,40.50,38.49,38.49,22590
28-Apr-23,42.64,42.64,42.60,42.60,4221
27-Apr-23,40.00,40.82,40.00,40.82,1048

*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: USBC34