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
26/07/2024	1,13%	0,72	64,38	63,78	63,78	64,38	321	2
25/07/2024	-1,00%	-0,64	63,66	64,04	63,66	64,04	575	2
24/07/2024	1,61%	1,02	64,30	64,08	64,08	64,30	128	2
23/07/2024	2,10%	1,30	63,28	62,88	62,88	63,28	251	3
19/07/2024	-0,67%	-0,42	61,98	61,98	61,98	61,98	495	1
18/07/2024	0,87%	0,54	62,40	62,10	62,10	62,40	8K	3
17/07/2024	5,10%	3,00	61,86	58,98	58,98	62,16	307	4
16/07/2024	1,66%	0,96	58,86	57,75	57,75	58,86	3K	9
15/07/2024	0,31%	0,18	57,90	58,00	57,90	58,32	290	3
12/07/2024	7,17%	3,86	57,72	57,54	57,30	57,72	3K	4
10/07/2024	0,00%	0,00	53,86	53,86	53,86	53,86	1K	1
09/07/2024	0,11%	0,06	53,86	53,75	53,75	53,86	1K	2
08/07/2024	0,84%	0,45	53,80	53,60	53,45	53,80	2K	4
05/07/2024	-2,31%	-1,26	53,35	54,30	53,35	54,30	12K	6
04/07/2024	-1,60%	-0,89	54,61	54,61	53,71	54,61	2K	3
03/07/2024	-0,11%	-0,06	55,50	55,68	55,50	55,70	667	4
01/07/2024	0,51%	0,28	55,56	55,41	55,32	55,56	1K	4
28/06/2024	-0,04%	-0,02	55,28	55,40	55,28	55,40	2K	5
27/06/2024	0,36%	0,20	55,30	55,22	55,22	55,35	3K	5
26/06/2024	1,29%	0,70	55,10	54,60	54,60	55,10	820	3
25/06/2024	0,74%	0,40	54,40	54,40	54,40	54,40	217	1
24/06/2024	0,65%	0,35	54,00	53,64	53,64	54,00	483	2
21/06/2024	-0,35%	-0,19	53,65	53,95	53,00	53,95	20K	7
19/06/2024	2,94%	1,54	53,84	53,20	53,14	54,02	160K	16
17/06/2024	0,67%	0,35	52,30	52,30	52,30	52,30	104	1
14/06/2024	-1,98%	-1,05	51,95	52,20	51,95	52,20	13K	3
12/06/2024	1,73%	0,90	53,00	53,05	53,00	53,05	106	2
10/06/2024	0,68%	0,35	52,10	51,75	51,75	52,20	2K	4
07/06/2024	0,68%	0,35	51,75	51,35	51,35	51,75	11K	2
06/06/2024	0,78%	0,40	51,40	51,40	51,40	51,65	360	3
05/06/2024	-0,87%	-0,45	51,00	51,00	51,00	51,00	51	1
04/06/2024	-1,34%	-0,70	51,45	52,26	51,45	52,35	3K	9
03/06/2024	0,10%	0,05	52,15	52,95	52,10	52,95	3K	5
31/05/2024	2,86%	1,45	52,10	52,10	52,10	52,10	52	1
29/05/2024	-1,84%	-0,95	50,65	50,65	50,65	50,65	50	1
28/05/2024	-2,42%	-1,28	51,60	51,60	51,60	51,60	206	1
27/05/2024	1,42%	0,74	52,88	52,88	52,88	52,88	2K	1
24/05/2024	0,75%	0,39	52,14	51,65	51,65	52,14	2K	4
23/05/2024	-13,74%	-8,24	51,75	59,99	51,72	59,99	12K	12
22/05/2024	0,00%	0,00	59,99	52,98	52,80	59,99	2K	6
21/05/2024	10,93%	5,91	59,99	52,45	52,45	59,99	479	4
20/05/2024	0,99%	0,53	54,08	52,40	52,40	54,08	106	2
17/05/2024	-0,07%	-0,04	53,55	53,55	53,55	53,55	535	1
16/05/2024	-0,85%	-0,46	53,59	54,46	53,59	54,46	2K	5
15/05/2024	0,46%	0,25	54,05	54,55	54,05	54,55	4K	3
14/05/2024	-0,19%	-0,10	53,80	55,00	53,80	55,00	646	2
13/05/2024	-0,09%	-0,05	53,90	53,90	53,90	53,90	53	1
10/05/2024	1,03%	0,55	53,95	53,70	53,65	53,95	5K	6
09/05/2024	0,85%	0,45	53,40	54,10	53,40	54,10	160	2
08/05/2024	0,90%	0,47	52,95	52,40	52,30	52,95	1K	4
07/05/2024	-1,07%	-0,57	52,48	52,95	52,48	52,95	5K	3
06/05/2024	0,95%	0,50	53,05	53,10	53,05	53,10	2K	4
03/05/2024	0,48%	0,25	52,55	52,65	52,55	52,65	105	2
02/05/2024	-2,06%	-1,10	52,30	53,00	52,15	53,00	578	4
30/04/2024	1,23%	0,65	53,40	53,35	53,35	53,40	160	2
29/04/2024	-0,57%	-0,30	52,75	53,16	52,75	53,16	1K	7
26/04/2024	0,09%	0,05	53,05	53,10	52,80	53,10	158	3
25/04/2024	-0,38%	-0,20	53,00	53,20	53,00	53,20	106	2
23/04/2024	-0,09%	-0,05	53,20	53,20	53,20	53,20	3K	1
22/04/2024	2,15%	1,12	53,25	52,64	52,64	53,30	584	4
19/04/2024	0,25%	0,13	52,13	51,55	51,55	52,15	3K	3
18/04/2024	0,00%	0,00	52,00	52,00	52,00	52,00	416	1
17/04/2024	-3,79%	-2,05	52,00	52,50	51,45	52,50	2K	6
16/04/2024	-2,08%	-1,15	54,05	53,45	53,45	54,05	428	2
15/04/2024	4,55%	2,40	55,20	51,74	51,74	55,20	158	2
11/04/2024	-1,22%	-0,65	52,80	52,80	52,80	52,80	633	2
10/04/2024	-1,93%	-1,05	53,45	54,36	53,45	54,36	1K	2
09/04/2024	-1,27%	-0,70	54,50	54,50	54,50	54,50	6K	1
08/04/2024	0,91%	0,50	55,20	54,95	54,95	55,20	4K	3
05/04/2024	-0,55%	-0,30	54,70	54,86	54,70	54,86	1K	3
04/04/2024	0,55%	0,30	55,00	55,00	55,00	55,00	770	1
03/04/2024	-1,33%	-0,74	54,70	54,70	54,70	54,70	492	1
02/04/2024	-0,96%	-0,54	55,44	55,44	55,44	55,44	55	1
01/04/2024	-0,74%	-0,42	55,98	55,98	55,98	55,98	3K	1
28/03/2024	3,77%	2,05	56,40	55,65	55,50	56,40	64K	7
27/03/2024	-1,45%	-0,80	54,35	54,39	54,35	54,57	871	7
26/03/2024	1,21%	0,66	55,15	54,49	54,49	55,15	7K	3
25/03/2024	-0,51%	-0,28	54,49	54,47	54,47	54,49	381	2
22/03/2024	-0,15%	-0,08	54,77	54,85	54,77	54,85	1K	4
21/03/2024	2,24%	1,20	54,85	54,49	54,49	55,20	494	3
20/03/2024	1,61%	0,85	53,65	53,64	53,64	53,65	4K	2
19/03/2024	-0,38%	-0,20	52,80	53,40	52,70	53,40	425K	152
18/03/2024	0,00%	0,00	53,00	52,95	52,95	53,00	4K	3
15/03/2024	0,00%	0,00	53,00	53,00	53,00	53,00	3K	15
14/03/2024	-2,21%	-1,20	53,00	53,11	53,00	53,11	2K	3
13/03/2024	0,93%	0,50	54,20	54,20	54,20	54,20	5K	1
12/03/2024	-0,83%	-0,45	53,70	53,70	53,70	53,70	161	1
11/03/2024	-0,46%	-0,25	54,15	54,40	54,15	54,40	488	4
08/03/2024	3,03%	1,60	54,40	53,60	53,60	54,40	973	3
06/03/2024	-2,40%	-1,30	52,80	53,54	52,80	53,54	2K	5
05/03/2024	4,95%	2,55	54,10	54,10	54,10	54,10	54	1
04/03/2024	-0,96%	-0,50	51,55	51,85	51,55	51,85	309	2
01/03/2024	0,48%	0,25	52,05	52,05	52,05	52,05	52	1
29/02/2024	1,17%	0,60	51,80	51,80	51,80	51,80	1K	1
26/02/2024	-0,78%	-0,40	51,20	51,20	51,20	51,20	972	1
23/02/2024	1,78%	0,90	51,60	51,60	51,60	51,60	1K	1
22/02/2024	0,80%	0,40	50,70	51,35	50,70	51,70	86K	122
21/02/2024	-2,76%	-1,43	50,30	49,95	49,95	50,30	35K	2
16/02/2024	0,54%	0,28	51,73	51,45	51,10	51,73	3K	4
15/02/2024	3,00%	1,50	51,45	50,00	50,00	51,45	4K	5
14/02/2024	1,42%	0,70	49,95	49,95	49,95	49,95	999	1
08/02/2024	-1,50%	-0,75	49,25	49,75	49,25	49,75	197	3
07/02/2024	0,20%	0,10	50,00	48,90	48,66	50,00	2K	3
06/02/2024	-0,20%	-0,10	49,90	49,90	49,90	49,90	998	1
05/02/2024	-5,03%	-2,65	50,00	50,40	50,00	50,40	1K	4
31/01/2024	-1,59%	-0,85	52,65	53,40	52,65	53,40	158	2
30/01/2024	2,39%	1,25	53,50	53,50	53,50	53,50	1K	1
29/01/2024	-1,23%	-0,65	52,25	52,25	52,25	52,25	12K	1
26/01/2024	0,57%	0,30	52,90	52,90	52,90	52,90	476	1
25/01/2024	0,19%	0,10	52,60	52,60	52,60	52,60	52	1
24/01/2024	2,14%	1,10	52,50	51,40	51,40	52,79	1K	4
23/01/2024	5,11%	2,50	51,40	51,40	51,40	51,40	154	1
18/01/2024	-1,51%	-0,75	48,90	49,64	48,90	49,64	2K	3
17/01/2024	-4,26%	-2,21	49,65	49,65	49,65	49,65	49	1
15/01/2024	-3,07%	-1,64	51,86	51,86	51,86	51,86	259	1
08/01/2024	0,09%	0,05	53,50	53,30	53,00	53,50	4K	4
05/01/2024	0,47%	0,25	53,45	53,45	53,45	53,45	534	1
04/01/2024	1,04%	0,55	53,20	53,24	53,20	53,55	1K	4
03/01/2024	-2,14%	-1,15	52,65	52,95	52,65	52,95	17K	2
02/01/2024	0,39%	0,21	53,80	54,26	53,80	54,26	5K	6
26/12/2023	1,21%	0,64	53,59	53,59	53,59	53,59	53	1
21/12/2023	1,53%	0,80	52,95	52,95	52,95	52,95	52	1
20/12/2023	-6,29%	-3,50	52,15	52,15	52,15	52,15	3K	1
15/12/2023	10,64%	5,35	55,65	56,15	55,10	56,15	14K	11
12/12/2023	2,97%	1,45	50,30	50,00	49,95	50,30	100K	100
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	-	-	45,90	45,90	45,90	45,90	5K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,63.78,64.38,63.78,64.38,321
25-Jul-24,64.04,64.04,63.66,63.66,575
24-Jul-24,64.08,64.30,64.08,64.30,128
23-Jul-24,62.88,63.28,62.88,63.28,251
19-Jul-24,61.98,61.98,61.98,61.98,495
18-Jul-24,62.10,62.40,62.10,62.40,7666
17-Jul-24,58.98,62.16,58.98,61.86,307
16-Jul-24,57.75,58.86,57.75,58.86,3051
15-Jul-24,58.00,58.32,57.90,57.90,290
12-Jul-24,57.54,57.72,57.30,57.72,3055
10-Jul-24,53.86,53.86,53.86,53.86,1077
09-Jul-24,53.75,53.86,53.75,53.86,1290
08-Jul-24,53.60,53.80,53.45,53.80,1718
05-Jul-24,54.30,54.30,53.35,53.35,12442
04-Jul-24,54.61,54.61,53.71,54.61,2452
03-Jul-24,55.68,55.70,55.50,55.50,667
01-Jul-24,55.41,55.56,55.32,55.56,1108
28-Jun-24,55.40,55.40,55.28,55.28,2381
27-Jun-24,55.22,55.35,55.22,55.30,2544
26-Jun-24,54.60,55.10,54.60,55.10,820
25-Jun-24,54.40,54.40,54.40,54.40,217
24-Jun-24,53.64,54.00,53.64,54.00,483
21-Jun-24,53.95,53.95,53.00,53.65,20228
19-Jun-24,53.20,54.02,53.14,53.84,159792
17-Jun-24,52.30,52.30,52.30,52.30,104
14-Jun-24,52.20,52.20,51.95,51.95,13040
12-Jun-24,53.05,53.05,53.00,53.00,106
10-Jun-24,51.75,52.20,51.75,52.10,1926
07-Jun-24,51.35,51.75,51.35,51.75,10555
06-Jun-24,51.40,51.65,51.40,51.40,360
05-Jun-24,51.00,51.00,51.00,51.00,51
04-Jun-24,52.26,52.35,51.45,51.45,2869
03-Jun-24,52.95,52.95,52.10,52.15,3361
31-May-24,52.10,52.10,52.10,52.10,52
29-May-24,50.65,50.65,50.65,50.65,50
28-May-24,51.60,51.60,51.60,51.60,206
27-May-24,52.88,52.88,52.88,52.88,1586
24-May-24,51.65,52.14,51.65,52.14,1508
23-May-24,59.99,59.99,51.72,51.75,12066
22-May-24,52.98,59.99,52.80,59.99,2489
21-May-24,52.45,59.99,52.45,59.99,479
20-May-24,52.40,54.08,52.40,54.08,106
17-May-24,53.55,53.55,53.55,53.55,535
16-May-24,54.46,54.46,53.59,53.59,2169
15-May-24,54.55,54.55,54.05,54.05,3585
14-May-24,55.00,55.00,53.80,53.80,646
13-May-24,53.90,53.90,53.90,53.90,53
10-May-24,53.70,53.95,53.65,53.95,4994
09-May-24,54.10,54.10,53.40,53.40,160
08-May-24,52.40,52.95,52.30,52.95,1363
07-May-24,52.95,52.95,52.48,52.48,4882
06-May-24,53.10,53.10,53.05,53.05,1698
03-May-24,52.65,52.65,52.55,52.55,105
02-May-24,53.00,53.00,52.15,52.30,578
30-Apr-24,53.35,53.40,53.35,53.40,160
29-Apr-24,53.16,53.16,52.75,52.75,1004
26-Apr-24,53.10,53.10,52.80,53.05,158
25-Apr-24,53.20,53.20,53.00,53.00,106
23-Apr-24,53.20,53.20,53.20,53.20,3192
22-Apr-24,52.64,53.30,52.64,53.25,584
19-Apr-24,51.55,52.15,51.55,52.13,2758
18-Apr-24,52.00,52.00,52.00,52.00,416
17-Apr-24,52.50,52.50,51.45,52.00,2380
16-Apr-24,53.45,54.05,53.45,54.05,428
15-Apr-24,51.74,55.20,51.74,55.20,158
11-Apr-24,52.80,52.80,52.80,52.80,633
10-Apr-24,54.36,54.36,53.45,53.45,1079
09-Apr-24,54.50,54.50,54.50,54.50,6322
08-Apr-24,54.95,55.20,54.95,55.20,3860
05-Apr-24,54.86,54.86,54.70,54.70,1260
04-Apr-24,55.00,55.00,55.00,55.00,770
03-Apr-24,54.70,54.70,54.70,54.70,492
02-Apr-24,55.44,55.44,55.44,55.44,55
01-Apr-24,55.98,55.98,55.98,55.98,2519
28-Mar-24,55.65,56.40,55.50,56.40,63940
27-Mar-24,54.39,54.57,54.35,54.35,871
26-Mar-24,54.49,55.15,54.49,55.15,7334
25-Mar-24,54.47,54.49,54.47,54.49,381
22-Mar-24,54.85,54.85,54.77,54.77,1314
21-Mar-24,54.49,55.20,54.49,54.85,494
20-Mar-24,53.64,53.65,53.64,53.65,4184
19-Mar-24,53.40,53.40,52.70,52.80,424797
18-Mar-24,52.95,53.00,52.95,53.00,3550
15-Mar-24,53.00,53.00,53.00,53.00,3127
14-Mar-24,53.11,53.11,53.00,53.00,1910
13-Mar-24,54.20,54.20,54.20,54.20,5094
12-Mar-24,53.70,53.70,53.70,53.70,161
11-Mar-24,54.40,54.40,54.15,54.15,488
08-Mar-24,53.60,54.40,53.60,54.40,973
06-Mar-24,53.54,53.54,52.80,52.80,2077
05-Mar-24,54.10,54.10,54.10,54.10,54
04-Mar-24,51.85,51.85,51.55,51.55,309
01-Mar-24,52.05,52.05,52.05,52.05,52
29-Feb-24,51.80,51.80,51.80,51.80,1036
26-Feb-24,51.20,51.20,51.20,51.20,972
23-Feb-24,51.60,51.60,51.60,51.60,1032
22-Feb-24,51.35,51.70,50.70,50.70,86084
21-Feb-24,49.95,50.30,49.95,50.30,35259
16-Feb-24,51.45,51.73,51.10,51.73,2512
15-Feb-24,50.00,51.45,50.00,51.45,4335
14-Feb-24,49.95,49.95,49.95,49.95,999
08-Feb-24,49.75,49.75,49.25,49.25,197
07-Feb-24,48.90,50.00,48.66,50.00,1516
06-Feb-24,49.90,49.90,49.90,49.90,998
05-Feb-24,50.40,50.40,50.00,50.00,1156
31-Jan-24,53.40,53.40,52.65,52.65,158
30-Jan-24,53.50,53.50,53.50,53.50,1123
29-Jan-24,52.25,52.25,52.25,52.25,12278
26-Jan-24,52.90,52.90,52.90,52.90,476
25-Jan-24,52.60,52.60,52.60,52.60,52
24-Jan-24,51.40,52.79,51.40,52.50,1411
23-Jan-24,51.40,51.40,51.40,51.40,154
18-Jan-24,49.64,49.64,48.90,48.90,1735
17-Jan-24,49.65,49.65,49.65,49.65,49
15-Jan-24,51.86,51.86,51.86,51.86,259
08-Jan-24,53.30,53.50,53.00,53.50,4308
05-Jan-24,53.45,53.45,53.45,53.45,534
04-Jan-24,53.24,53.55,53.20,53.20,1331
03-Jan-24,52.95,52.95,52.65,52.65,16996
02-Jan-24,54.26,54.26,53.80,53.80,4534
26-Dec-23,53.59,53.59,53.59,53.59,53
21-Dec-23,52.95,52.95,52.95,52.95,52
20-Dec-23,52.15,52.15,52.15,52.15,2659
15-Dec-23,56.15,56.15,55.10,55.65,14362
12-Dec-23,50.00,50.30,49.95,50.30,100394
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

*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