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
24/04/2025	-0,35%	-0,20	56,21	56,22	56,21	56,22	337	2
23/04/2025	1,37%	0,76	56,41	57,23	56,41	57,23	2K	6
22/04/2025	-0,38%	-0,21	55,65	55,60	55,55	55,65	2K	3
17/04/2025	0,87%	0,48	55,86	56,52	55,86	56,52	951	3
16/04/2025	-3,35%	-1,92	55,38	55,38	55,38	55,38	443	2
15/04/2025	3,47%	1,92	57,30	57,72	57,30	57,72	5K	4
14/04/2025	2,46%	1,33	55,38	55,38	55,38	55,38	553	1

11/04/2025	-1,44%	-0,79	54,05	55,39	54,05	55,39	10K	3
10/04/2025	1,54%	0,83	54,84	55,88	54,84	55,88	110	2
09/04/2025	0,58%	0,31	54,01	54,45	54,01	54,45	162	2
08/04/2025	-1,47%	-0,80	53,70	55,05	53,70	56,55	8K	3
07/04/2025	1,49%	0,80	54,50	52,19	52,19	54,70	9K	7
04/04/2025	-2,61%	-1,44	53,70	55,14	52,19	55,14	13K	14
03/04/2025	-9,19%	-5,58	55,14	58,79	55,14	58,79	16K	24
02/04/2025	2,74%	1,62	60,72	58,80	58,80	60,78	7K	8
01/04/2025	-6,19%	-3,90	59,10	59,71	58,74	59,71	237K	194
31/03/2025	4,27%	2,58	63,00	60,10	59,58	63,60	18K	11
28/03/2025	-3,93%	-2,47	60,42	63,84	60,18	63,84	11K	109
27/03/2025	0,62%	0,39	62,89	63,00	62,23	63,00	5K	8
25/03/2025	-0,41%	-0,26	62,50	63,34	62,16	63,34	8K	31
24/03/2025	3,26%	1,98	62,76	62,58	62,58	62,76	2K	3
21/03/2025	-0,10%	-0,06	60,78	60,60	60,60	61,20	5K	7
20/03/2025	1,81%	1,08	60,84	60,77	60,77	60,84	9K	3
19/03/2025	-0,30%	-0,18	59,76	60,42	59,76	60,48	9K	9
18/03/2025	-0,22%	-0,13	59,94	60,07	59,88	60,42	2K	11
17/03/2025	0,12%	0,07	60,07	60,00	59,80	60,30	14K	10
14/03/2025	1,01%	0,60	60,00	60,00	59,18	60,12	27K	440
13/03/2025	-2,65%	-1,62	59,40	60,00	59,09	60,00	2K	5
12/03/2025	0,20%	0,12	61,02	61,68	60,00	61,68	8K	11
11/03/2025	-2,22%	-1,38	60,90	61,50	60,90	61,80	4K	18
10/03/2025	-3,53%	-2,28	62,28	63,96	61,68	63,96	4K	8
07/03/2025	0,86%	0,55	64,56	64,56	63,60	64,56	23K	66
06/03/2025	-0,71%	-0,46	64,01	64,40	62,95	64,40	323K	1.463
05/03/2025	-6,50%	-4,48	64,47	67,13	63,84	67,13	5K	6
28/02/2025	2,71%	1,82	68,95	68,25	67,54	68,95	3K	6
27/02/2025	0,87%	0,58	67,13	67,08	67,08	67,83	4K	4
26/02/2025	0,96%	0,63	66,55	66,26	66,26	67,06	999	3
25/02/2025	-0,56%	-0,37	65,92	66,05	65,52	66,36	8K	7
24/02/2025	0,74%	0,49	66,29	66,00	65,94	66,29	13K	3
21/02/2025	-1,64%	-1,10	65,80	66,01	65,80	66,58	23K	6
20/02/2025	-0,86%	-0,58	66,90	67,60	66,08	67,60	2K	15
19/02/2025	-1,23%	-0,84	67,48	68,04	67,48	68,04	1K	4
18/02/2025	0,31%	0,21	68,32	68,60	68,10	68,60	9K	10
14/02/2025	0,00%	0,00	68,11	68,11	68,11	68,11	136	2
13/02/2025	-0,50%	-0,34	68,11	68,35	68,11	68,35	2K	2
12/02/2025	-0,32%	-0,22	68,45	68,45	68,45	68,45	9K	1
11/02/2025	0,82%	0,56	68,67	68,67	68,67	68,67	7K	1
10/02/2025	-0,10%	-0,07	68,11	68,14	68,10	68,14	4K	3
07/02/2025	-0,92%	-0,63	68,18	68,79	67,97	68,79	13K	154
06/02/2025	0,56%	0,38	68,81	68,53	68,40	69,02	23K	12
05/02/2025	0,22%	0,15	68,43	69,33	68,25	69,33	71K	17
04/02/2025	-0,26%	-0,18	68,28	68,04	67,97	68,63	283K	1.113
03/02/2025	-2,10%	-1,47	68,46	69,93	65,00	69,93	691K	261
31/01/2025	-0,93%	-0,66	69,93	70,49	69,93	70,63	6K	5
30/01/2025	0,13%	0,09	70,59	70,39	70,39	70,59	7K	2
29/01/2025	-2,69%	-1,95	70,50	70,70	70,50	70,70	4K	2
27/01/2025	0,92%	0,66	72,45	73,35	72,45	73,35	55K	2
24/01/2025	0,21%	0,15	71,79	71,79	71,79	71,79	71	1
23/01/2025	-3,49%	-2,59	71,64	72,94	71,64	72,94	13K	2
22/01/2025	0,13%	0,10	74,23	74,00	74,00	74,23	148	2
21/01/2025	0,30%	0,22	74,13	73,99	73,99	74,13	1K	2
20/01/2025	0,63%	0,46	73,91	73,90	73,90	73,91	812	2
17/01/2025	1,23%	0,89	73,45	73,25	73,25	73,45	2K	26
16/01/2025	-5,16%	-3,95	72,56	76,51	72,37	76,51	67K	6
15/01/2025	3,41%	2,52	76,51	76,49	76,49	76,51	153	2
14/01/2025	3,11%	2,23	73,99	74,20	73,99	74,20	148	2
10/01/2025	-1,67%	-1,22	71,76	74,13	71,76	74,13	17K	17
09/01/2025	-0,92%	-0,68	72,98	72,92	72,92	74,13	803	3
08/01/2025	-0,28%	-0,21	73,66	71,82	71,82	73,97	4K	3
07/01/2025	-0,93%	-0,69	73,87	74,30	70,35	74,58	25K	292
06/01/2025	0,87%	0,64	74,56	75,52	74,56	75,52	4K	8
03/01/2025	1,94%	1,41	73,92	73,60	73,60	73,92	143K	18
02/01/2025	7,07%	4,79	72,51	75,04	72,00	75,04	166K	568
30/12/2024	-10,68%	-8,10	67,72	71,50	67,72	71,80	48K	11
27/12/2024	0,82%	0,62	75,82	72,50	70,00	76,20	84K	268
26/12/2024	1,16%	0,86	75,20	73,03	73,03	75,44	30K	16
23/12/2024	1,34%	0,98	74,34	72,52	72,52	74,62	25K	57
20/12/2024	0,38%	0,28	73,36	72,80	72,80	73,57	9K	19
19/12/2024	-3,13%	-2,36	73,08	73,85	72,45	74,13	29K	220
18/12/2024	-0,95%	-0,72	75,44	76,64	75,28	76,80	17K	62
17/12/2024	-2,06%	-1,60	76,16	77,70	76,16	77,70	14K	3
16/12/2024	1,25%	0,96	77,76	76,32	76,32	77,92	79K	5
13/12/2024	-1,54%	-1,20	76,80	76,72	76,72	77,52	7K	18
11/12/2024	0,21%	0,16	78,00	78,64	78,00	78,64	705	2
10/12/2024	-0,82%	-0,64	77,84	77,84	77,84	77,84	778	1
09/12/2024	-0,71%	-0,56	78,48	79,10	78,08	79,10	34K	7
06/12/2024	0,71%	0,56	79,04	79,04	79,04	79,04	79	1
05/12/2024	-0,15%	-0,12	78,48	78,72	77,44	78,88	36K	217
04/12/2024	-0,25%	-0,20	78,60	77,22	77,22	78,88	18K	4
03/12/2024	-1,79%	-1,44	78,80	81,05	78,80	81,05	7K	6
02/12/2024	0,10%	0,08	80,24	81,12	79,68	81,52	76K	779
29/11/2024	1,35%	1,07	80,16	82,30	80,00	82,48	271K	1.835
28/11/2024	2,00%	1,55	79,09	79,03	79,03	80,35	4K	5
26/11/2024	-0,79%	-0,62	77,54	77,92	77,54	77,92	4K	2
25/11/2024	2,44%	1,86	78,16	77,52	77,28	78,55	998K	1.738
22/11/2024	1,11%	0,84	76,30	75,81	75,40	76,30	6K	5
21/11/2024	4,05%	2,94	75,46	73,71	73,71	75,60	7K	16
19/11/2024	-0,77%	-0,56	72,52	72,52	72,52	72,52	725	1
18/11/2024	0,19%	0,14	73,08	72,00	72,00	73,08	5K	3
14/11/2024	-1,51%	-1,12	72,94	74,16	72,94	74,20	16K	4
13/11/2024	0,57%	0,42	74,06	73,64	73,64	75,04	40K	7
12/11/2024	-0,47%	-0,35	73,64	76,99	73,58	76,99	15K	6
11/11/2024	3,02%	2,17	73,99	73,73	73,64	78,42	43K	16
08/11/2024	1,38%	0,98	71,82	71,22	71,22	71,82	11K	2
07/11/2024	-2,97%	-2,17	70,84	73,75	70,84	73,75	6K	4
06/11/2024	6,54%	4,48	73,01	72,90	72,90	73,01	3K	3
05/11/2024	0,34%	0,23	68,53	69,37	68,53	69,37	24K	4
04/11/2024	-3,30%	-2,33	68,30	69,79	68,30	69,79	53K	8
01/11/2024	1,10%	0,77	70,63	70,98	70,35	71,90	846K	1.214
31/10/2024	0,30%	0,21	69,86	69,86	69,86	69,86	9K	1
29/10/2024	1,12%	0,77	69,65	69,58	69,58	69,65	1K	3
28/10/2024	1,00%	0,68	68,88	68,81	68,81	68,88	7K	2
25/10/2024	-1,29%	-0,89	68,20	68,20	68,20	68,20	7K	1
24/10/2024	0,82%	0,56	69,09	69,37	69,09	69,37	3K	2
23/10/2024	0,00%	0,00	68,53	69,22	68,53	69,22	5K	5
22/10/2024	-0,31%	-0,21	68,53	68,46	68,46	68,53	136	2
21/10/2024	-1,70%	-1,19	68,74	68,53	68,53	70,42	2K	6
18/10/2024	-1,19%	-0,84	69,93	70,49	69,72	70,49	2K	4
17/10/2024	1,00%	0,70	70,77	70,77	70,77	70,77	1K	1
16/10/2024	5,26%	3,50	70,07	69,02	68,88	70,07	3K	10
15/10/2024	1,23%	0,81	66,57	67,13	66,57	67,69	3K	4
14/10/2024	2,75%	1,76	65,76	65,76	65,76	65,76	1K	1
11/10/2024	1,59%	1,00	64,00	63,25	63,25	64,00	70K	12
09/10/2024	2,14%	1,32	63,00	63,00	63,00	63,00	441	1
08/10/2024	1,68%	1,02	61,68	61,68	61,68	61,68	185	1
07/10/2024	-0,79%	-0,48	60,66	60,66	60,66	60,66	121	1
04/10/2024	1,19%	0,72	61,14	61,32	61,14	61,32	4K	3
03/10/2024	0,30%	0,18	60,42	60,36	60,18	60,42	362	3
02/10/2024	-2,24%	-1,38	60,24	60,72	60,24	60,72	725	2
30/09/2024	-1,53%	-0,96	61,62	62,10	61,62	62,10	63K	2
27/09/2024	2,96%	1,80	62,58	62,70	62,58	62,70	13K	2
26/09/2024	-1,09%	-0,67	60,78	60,78	60,78	60,78	425	1
25/09/2024	-1,14%	-0,71	61,45	62,10	61,35	62,10	1K	5
24/09/2024	-	-	62,16	62,25	62,16	62,25	871	3

Date,Open,High,Low,Close,Volume
24-Apr-25,56.22,56.22,56.21,56.21,337
23-Apr-25,57.23,57.23,56.41,56.41,2329
22-Apr-25,55.60,55.65,55.55,55.65,2002
17-Apr-25,56.52,56.52,55.86,55.86,951
16-Apr-25,55.38,55.38,55.38,55.38,443
15-Apr-25,57.72,57.72,57.30,57.30,5119
14-Apr-25,55.38,55.38,55.38,55.38,553
11-Apr-25,55.39,55.39,54.05,54.05,10168
10-Apr-25,55.88,55.88,54.84,54.84,110
09-Apr-25,54.45,54.45,54.01,54.01,162
08-Apr-25,55.05,56.55,53.70,53.70,7841
07-Apr-25,52.19,54.70,52.19,54.50,9096
04-Apr-25,55.14,55.14,52.19,53.70,13134
03-Apr-25,58.79,58.79,55.14,55.14,15698
02-Apr-25,58.80,60.78,58.80,60.72,6855
01-Apr-25,59.71,59.71,58.74,59.10,236949
31-Mar-25,60.10,63.60,59.58,63.00,18191
28-Mar-25,63.84,63.84,60.18,60.42,10624
27-Mar-25,63.00,63.00,62.23,62.89,5025
25-Mar-25,63.34,63.34,62.16,62.50,7816
24-Mar-25,62.58,62.76,62.58,62.76,1705
21-Mar-25,60.60,61.20,60.60,60.78,5189
20-Mar-25,60.77,60.84,60.77,60.84,8751
19-Mar-25,60.42,60.48,59.76,59.76,8540
18-Mar-25,60.07,60.42,59.88,59.94,2403
17-Mar-25,60.00,60.30,59.80,60.07,13932
14-Mar-25,60.00,60.12,59.18,60.00,27419
13-Mar-25,60.00,60.00,59.09,59.40,1661
12-Mar-25,61.68,61.68,60.00,61.02,7724
11-Mar-25,61.50,61.80,60.90,60.90,3744
10-Mar-25,63.96,63.96,61.68,62.28,3780
07-Mar-25,64.56,64.56,63.60,64.56,22855
06-Mar-25,64.40,64.40,62.95,64.01,322819
05-Mar-25,67.13,67.13,63.84,64.47,5083
28-Feb-25,68.25,68.95,67.54,68.95,2509
27-Feb-25,67.08,67.83,67.08,67.13,4238
26-Feb-25,66.26,67.06,66.26,66.55,999
25-Feb-25,66.05,66.36,65.52,65.92,8234
24-Feb-25,66.00,66.29,65.94,66.29,13455
21-Feb-25,66.01,66.58,65.80,65.80,23367
20-Feb-25,67.60,67.60,66.08,66.90,2324
19-Feb-25,68.04,68.04,67.48,67.48,1351
18-Feb-25,68.60,68.60,68.10,68.32,8674
14-Feb-25,68.11,68.11,68.11,68.11,136
13-Feb-25,68.35,68.35,68.11,68.11,1571
12-Feb-25,68.45,68.45,68.45,68.45,9240
11-Feb-25,68.67,68.67,68.67,68.67,6867
10-Feb-25,68.14,68.14,68.10,68.11,4154
07-Feb-25,68.79,68.79,67.97,68.18,12613
06-Feb-25,68.53,69.02,68.40,68.81,22757
05-Feb-25,69.33,69.33,68.25,68.43,71295
04-Feb-25,68.04,68.63,67.97,68.28,282537
03-Feb-25,69.93,69.93,65.00,68.46,691017
31-Jan-25,70.49,70.63,69.93,69.93,6021
30-Jan-25,70.39,70.59,70.39,70.59,6901
29-Jan-25,70.70,70.70,70.50,70.50,3533
27-Jan-25,73.35,73.35,72.45,72.45,54918
24-Jan-25,71.79,71.79,71.79,71.79,71
23-Jan-25,72.94,72.94,71.64,71.64,12551
22-Jan-25,74.00,74.23,74.00,74.23,148
21-Jan-25,73.99,74.13,73.99,74.13,1111
20-Jan-25,73.90,73.91,73.90,73.91,812
17-Jan-25,73.25,73.45,73.25,73.45,1981
16-Jan-25,76.51,76.51,72.37,72.56,66554
15-Jan-25,76.49,76.51,76.49,76.51,153
14-Jan-25,74.20,74.20,73.99,73.99,148
10-Jan-25,74.13,74.13,71.76,71.76,16583
09-Jan-25,72.92,74.13,72.92,72.98,803
08-Jan-25,71.82,73.97,71.82,73.66,4013
07-Jan-25,74.30,74.58,70.35,73.87,25314
06-Jan-25,75.52,75.52,74.56,74.56,4140
03-Jan-25,73.60,73.92,73.60,73.92,142504
02-Jan-25,75.04,75.04,72.00,72.51,165672
30-Dec-24,71.50,71.80,67.72,67.72,47681
27-Dec-24,72.50,76.20,70.00,75.82,83790
26-Dec-24,73.03,75.44,73.03,75.20,29877
23-Dec-24,72.52,74.62,72.52,74.34,24775
20-Dec-24,72.80,73.57,72.80,73.36,9098
19-Dec-24,73.85,74.13,72.45,73.08,28850
18-Dec-24,76.64,76.80,75.28,75.44,17262
17-Dec-24,77.70,77.70,76.16,76.16,13862
16-Dec-24,76.32,77.92,76.32,77.76,79296
13-Dec-24,76.72,77.52,76.72,76.80,7074
11-Dec-24,78.64,78.64,78.00,78.00,705
10-Dec-24,77.84,77.84,77.84,77.84,778
09-Dec-24,79.10,79.10,78.08,78.48,34130
06-Dec-24,79.04,79.04,79.04,79.04,79
05-Dec-24,78.72,78.88,77.44,78.48,35656
04-Dec-24,77.22,78.88,77.22,78.60,18183
03-Dec-24,81.05,81.05,78.80,78.80,7346
02-Dec-24,81.12,81.52,79.68,80.24,75531
29-Nov-24,82.30,82.48,80.00,80.16,270678
28-Nov-24,79.03,80.35,79.03,79.09,4162
26-Nov-24,77.92,77.92,77.54,77.54,4420
25-Nov-24,77.52,78.55,77.28,78.16,998234
22-Nov-24,75.81,76.30,75.40,76.30,5940
21-Nov-24,73.71,75.60,73.71,75.46,7356
19-Nov-24,72.52,72.52,72.52,72.52,725
18-Nov-24,72.00,73.08,72.00,73.08,5182
14-Nov-24,74.16,74.20,72.94,72.94,16166
13-Nov-24,73.64,75.04,73.64,74.06,40310
12-Nov-24,76.99,76.99,73.58,73.64,15064
11-Nov-24,73.73,78.42,73.64,73.99,43400
08-Nov-24,71.22,71.82,71.22,71.82,10755
07-Nov-24,73.75,73.75,70.84,70.84,5846
06-Nov-24,72.90,73.01,72.90,73.01,2553
05-Nov-24,69.37,69.37,68.53,68.53,24077
04-Nov-24,69.79,69.79,68.30,68.30,52578
01-Nov-24,70.98,71.90,70.35,70.63,846272
31-Oct-24,69.86,69.86,69.86,69.86,9081
29-Oct-24,69.58,69.65,69.58,69.65,1043
28-Oct-24,68.81,68.88,68.81,68.88,6956
25-Oct-24,68.20,68.20,68.20,68.20,6820
24-Oct-24,69.37,69.37,69.09,69.09,3046
23-Oct-24,69.22,69.22,68.53,68.53,4525
22-Oct-24,68.46,68.53,68.46,68.53,136
21-Oct-24,68.53,70.42,68.53,68.74,2364
18-Oct-24,70.49,70.49,69.72,69.93,2031
17-Oct-24,70.77,70.77,70.77,70.77,1132
16-Oct-24,69.02,70.07,68.88,70.07,3261
15-Oct-24,67.13,67.69,66.57,66.57,3025
14-Oct-24,65.76,65.76,65.76,65.76,1315
11-Oct-24,63.25,64.00,63.25,64.00,70205
09-Oct-24,63.00,63.00,63.00,63.00,441
08-Oct-24,61.68,61.68,61.68,61.68,185
07-Oct-24,60.66,60.66,60.66,60.66,121
04-Oct-24,61.32,61.32,61.14,61.14,3974
03-Oct-24,60.36,60.42,60.18,60.42,362
02-Oct-24,60.72,60.72,60.24,60.24,725
30-Sep-24,62.10,62.10,61.62,61.62,62862
27-Sep-24,62.70,62.70,62.58,62.58,12578
26-Sep-24,60.78,60.78,60.78,60.78,425
25-Sep-24,62.10,62.10,61.35,61.45,1358
24-Sep-24,62.25,62.25,62.16,62.16,871

*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