Cotação atual, histórico e gráfico do papel: USSX34

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 USSX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,67%	1,15	173,92	174,00	173,92	174,00	12K	2
28/11/2023	0,53%	0,91	172,77	171,27	171,27	172,77	491K	4
27/11/2023	0,50%	0,86	171,86	171,86	171,86	171,86	9K	1
24/11/2023	1,06%	1,80	171,00	171,00	171,00	171,00	24K	1
22/11/2023	0,99%	1,66	169,20	169,20	169,20	169,20	12K	1
21/11/2023	0,31%	0,51	167,54	167,23	167,23	167,54	9K	2
20/11/2023	-0,97%	-1,64	167,03	167,03	166,92	168,08	15K	51
17/11/2023	0,89%	1,49	168,67	168,31	168,30	168,72	430K	6
16/11/2023	0,02%	0,03	167,18	167,18	167,18	167,18	20K	2
14/11/2023	-0,16%	-0,27	167,15	168,00	166,86	168,00	407K	6
13/11/2023	-0,36%	-0,61	167,42	168,52	167,42	168,52	15K	3

10/11/2023	-0,18%	-0,31	168,03	167,50	167,50	168,03	20K	2
09/11/2023	0,14%	0,23	168,34	167,46	167,46	168,34	14K	2
08/11/2023	1,15%	1,91	168,11	166,78	166,78	168,11	791K	8
07/11/2023	-1,67%	-2,83	166,20	166,20	166,20	166,20	10K	1
06/11/2023	0,94%	1,58	169,03	169,03	169,03	169,03	15K	1
03/11/2023	-1,19%	-2,02	167,45	168,30	167,45	169,00	17K	3
01/11/2023	-1,49%	-2,56	169,47	170,00	169,47	170,40	23K	4
31/10/2023	1,55%	2,63	172,03	172,24	172,03	172,24	23K	4
30/10/2023	3,20%	5,26	169,40	169,40	169,40	169,40	15K	1
27/10/2023	-0,52%	-0,86	164,14	162,30	162,30	164,14	82K	3
26/10/2023	2,02%	3,27	165,00	165,00	165,00	165,00	12K	1
25/10/2023	1,72%	2,73	161,73	161,73	161,73	161,73	2K	1
24/10/2023	0,00%	0,00	159,00	159,00	159,00	159,00	159	1
23/10/2023	-0,85%	-1,36	159,00	159,00	159,00	159,00	3K	1
20/10/2023	-1,26%	-2,05	160,36	160,45	160,36	160,45	8K	2
19/10/2023	-1,99%	-3,29	162,41	162,41	162,41	162,41	13K	1
18/10/2023	-1,37%	-2,30	165,70	168,00	165,70	168,00	10K	2
16/10/2023	-0,47%	-0,79	168,00	168,79	168,00	168,79	2K	2
13/10/2023	-0,27%	-0,46	168,79	168,79	168,79	168,79	2K	1
11/10/2023	0,06%	0,10	169,25	167,96	167,96	169,35	842K	8
10/10/2023	-0,27%	-0,45	169,15	169,15	169,15	169,15	5K	1
09/10/2023	-2,00%	-3,46	169,60	171,14	169,60	171,14	5K	2
06/10/2023	1,73%	2,94	173,06	170,37	170,37	173,06	57K	4
05/10/2023	0,53%	0,89	170,12	170,12	170,12	170,12	12K	1
04/10/2023	1,49%	2,49	169,23	169,23	169,23	169,23	19K	2
03/10/2023	0,97%	1,61	166,74	167,11	166,74	167,11	10K	2
02/10/2023	1,39%	2,26	165,13	166,71	165,13	166,71	3K	2
28/09/2023	1,19%	1,92	162,87	163,98	162,87	163,98	326	2
27/09/2023	1,28%	2,03	160,95	161,10	160,95	161,10	322	2
26/09/2023	2,25%	3,49	158,92	158,92	158,92	158,92	953	1
22/09/2023	1,13%	1,73	155,43	155,43	155,43	155,43	155	1
19/09/2023	3,63%	5,39	153,70	153,70	153,70	153,70	2K	1
18/09/2023	-1,98%	-3,00	148,31	147,65	147,65	148,31	444	2
11/09/2023	-2,71%	-4,21	151,31	151,31	151,31	151,31	302	1
06/09/2023	0,00%	0,00	155,52	155,52	155,52	155,52	2K	1
05/09/2023	1,02%	1,57	155,52	155,17	155,17	155,52	3K	2
01/09/2023	6,17%	8,94	153,95	153,79	153,79	153,95	5K	3
31/08/2023	0,28%	0,41	145,01	145,01	145,01	145,01	145	1
28/08/2023	-1,93%	-2,84	144,60	144,60	144,60	144,60	144	1
25/08/2023	-2,19%	-3,30	147,44	147,44	147,44	147,44	147	1
24/08/2023	-0,76%	-1,15	150,74	148,00	148,00	150,74	34K	2
23/08/2023	-4,68%	-7,45	151,89	154,93	151,89	154,93	232K	8
21/08/2023	2,66%	4,13	159,34	158,04	158,04	160,32	560K	15
18/08/2023	1,36%	2,08	155,21	153,18	153,18	155,21	9K	3
17/08/2023	-2,06%	-3,22	153,13	153,13	153,13	153,13	153	1
16/08/2023	2,77%	4,22	156,35	150,00	150,00	158,75	1M	19
15/08/2023	1,42%	2,13	152,13	152,40	148,85	153,00	10K	12
14/08/2023	35,48%	39,28	150,00	132,68	132,68	161,92	3M	101
11/08/2023	0,24%	0,26	110,72	110,50	110,39	111,09	316K	8
10/08/2023	-4,67%	-5,41	110,46	114,70	110,46	114,70	510K	11
08/08/2023	-2,74%	-3,26	115,87	116,75	115,87	116,75	2K	2
07/08/2023	1,20%	1,41	119,13	119,13	119,13	119,13	1K	1
04/08/2023	-2,57%	-3,11	117,72	117,29	117,29	119,80	510K	89
03/08/2023	2,63%	3,10	120,83	119,00	119,00	120,83	123K	6
02/08/2023	-4,20%	-5,16	117,73	124,36	117,73	124,36	118K	2
01/08/2023	1,75%	2,11	122,89	121,51	121,51	123,00	7K	6
31/07/2023	0,57%	0,68	120,78	121,50	120,78	122,25	8K	3
27/07/2023	-0,82%	-0,99	120,10	120,01	120,01	120,30	5K	3
26/07/2023	2,51%	2,96	121,09	121,09	121,09	121,09	37K	1
24/07/2023	0,54%	0,63	118,13	117,93	117,93	118,13	119K	2
21/07/2023	-0,36%	-0,42	117,50	117,50	117,50	117,50	118K	1
20/07/2023	-2,74%	-3,32	117,92	117,50	117,16	117,92	237K	5
13/07/2023	1,20%	1,44	121,24	123,00	121,24	123,00	244	2
11/07/2023	1,70%	2,00	119,80	119,92	119,80	120,02	719	3
10/07/2023	0,26%	0,30	117,80	117,80	117,80	117,80	117	1
07/07/2023	3,40%	3,86	117,50	114,80	113,64	117,50	119K	7
06/07/2023	-2,97%	-3,48	113,64	114,78	112,53	114,78	795K	21
05/07/2023	-4,52%	-5,55	117,12	119,15	117,12	119,15	4K	5
04/07/2023	-1,07%	-1,33	122,67	122,66	122,66	122,67	490	2
03/07/2023	3,26%	3,91	124,00	120,52	120,52	124,00	3K	6
30/06/2023	-1,67%	-2,04	120,09	119,54	119,54	120,09	1K	4
29/06/2023	3,76%	4,43	122,13	120,99	120,38	122,13	91K	4
27/06/2023	6,04%	6,70	117,70	113,52	113,52	118,73	720K	28
26/06/2023	-1,06%	-1,19	111,00	111,00	111,00	111,00	222	2
23/06/2023	0,01%	0,01	112,19	112,29	112,19	112,29	23K	2
20/06/2023	-1,47%	-1,67	112,18	112,00	112,00	112,18	23K	3
16/06/2023	1,11%	1,25	113,85	113,85	113,85	113,85	34K	1
14/06/2023	-2,50%	-2,89	112,60	118,02	112,60	118,38	381K	41
13/06/2023	4,76%	5,25	115,49	115,00	114,70	115,49	207K	13
12/06/2023	2,12%	2,29	110,24	110,24	110,24	110,24	110	1
09/06/2023	-3,62%	-4,05	107,95	112,00	107,68	112,00	190K	8
07/06/2023	0,76%	0,85	112,00	112,00	112,00	112,00	52K	3
06/06/2023	2,16%	2,35	111,15	109,00	109,00	111,15	11K	3
05/06/2023	-0,91%	-1,00	108,80	108,29	106,36	108,80	1M	42
02/06/2023	5,50%	5,72	109,80	108,01	107,15	110,00	23K	7
01/06/2023	-1,91%	-2,03	104,08	106,11	103,00	106,11	3M	72
31/05/2023	-1,94%	-2,10	106,11	106,80	105,00	107,00	2M	29
25/05/2023	2,86%	3,01	108,21	106,46	106,46	108,21	107K	3
24/05/2023	-2,12%	-2,28	105,20	104,59	104,44	105,20	933K	14
23/05/2023	-0,90%	-0,98	107,48	107,85	106,30	107,85	1M	61
19/05/2023	-0,50%	-0,54	108,46	108,80	108,46	108,98	487K	8
18/05/2023	1,18%	1,27	109,00	107,46	107,46	109,00	161K	4
17/05/2023	3,93%	4,07	107,73	104,84	104,84	107,93	2M	28
16/05/2023	-1,38%	-1,45	103,66	104,30	103,41	104,30	324K	18
15/05/2023	1,26%	1,31	105,11	105,11	105,11	105,11	48K	1
12/05/2023	-0,56%	-0,58	103,80	105,50	103,70	105,50	990K	27
11/05/2023	-0,71%	-0,75	104,38	104,10	104,10	104,75	1M	35
10/05/2023	-2,68%	-2,89	105,13	106,31	103,90	106,31	2M	38
09/05/2023	-0,63%	-0,68	108,02	108,02	106,80	108,02	111K	5
08/05/2023	0,46%	0,50	108,70	108,78	107,78	108,78	655K	17
05/05/2023	-1,54%	-1,69	108,20	110,87	107,60	110,87	16K	9
03/05/2023	-3,27%	-3,72	109,89	113,66	109,89	115,00	454K	12
02/05/2023	-0,32%	-0,37	113,61	113,98	109,80	114,31	811K	11
28/04/2023	-3,83%	-4,54	113,98	115,52	113,43	115,52	441K	23
26/04/2023	-3,15%	-3,85	118,52	119,76	118,52	119,76	712	2
25/04/2023	-6,39%	-8,35	122,37	124,42	122,37	124,42	246	2
20/04/2023	-0,39%	-0,51	130,72	130,72	130,72	130,72	130	1
19/04/2023	-0,57%	-0,75	131,23	131,98	131,23	131,98	920	2
18/04/2023	2,02%	2,61	131,98	131,98	131,98	131,98	8K	1
17/04/2023	0,02%	0,03	129,37	129,37	129,37	129,37	1K	1
14/04/2023	-0,21%	-0,27	129,34	129,34	129,34	129,34	181K	1
13/04/2023	1,08%	1,39	129,61	129,61	129,61	129,61	388	1
12/04/2023	3,55%	4,40	128,22	128,22	128,22	128,22	128	1
06/04/2023	0,48%	0,59	123,82	123,02	123,02	123,82	248K	3
05/04/2023	-2,44%	-3,08	123,23	123,99	122,80	123,99	246K	4
04/04/2023	-3,95%	-5,19	126,31	123,88	123,88	126,52	26K	5
03/04/2023	-0,67%	-0,89	131,50	131,50	131,50	131,50	5K	1
31/03/2023	1,45%	1,89	132,39	133,54	132,22	133,54	4K	9
27/03/2023	-1,39%	-1,84	130,50	130,50	130,50	130,50	1K	1
24/03/2023	0,73%	0,96	132,34	132,34	132,34	132,34	1K	2
23/03/2023	-0,48%	-0,63	131,38	131,75	131,38	131,75	184K	2
22/03/2023	-2,58%	-3,49	132,01	132,01	132,01	132,01	17K	1
21/03/2023	-	-	135,50	135,50	135,50	135,50	135	1

Date,Open,High,Low,Close,Volume
29-Nov-23,174.00,174.00,173.92,173.92,12353
28-Nov-23,171.27,172.77,171.27,172.77,491363
27-Nov-23,171.86,171.86,171.86,171.86,8593
24-Nov-23,171.00,171.00,171.00,171.00,23940
22-Nov-23,169.20,169.20,169.20,169.20,11844
21-Nov-23,167.23,167.54,167.23,167.54,8544
20-Nov-23,167.03,168.08,166.92,167.03,15066
17-Nov-23,168.31,168.72,168.30,168.67,429650
16-Nov-23,167.18,167.18,167.18,167.18,20061
14-Nov-23,168.00,168.00,166.86,167.15,407485
13-Nov-23,168.52,168.52,167.42,167.42,15454
10-Nov-23,167.50,168.03,167.50,168.03,20126
09-Nov-23,167.46,168.34,167.46,168.34,13565
08-Nov-23,166.78,168.11,166.78,168.11,791191
07-Nov-23,166.20,166.20,166.20,166.20,9972
06-Nov-23,169.03,169.03,169.03,169.03,15212
03-Nov-23,168.30,169.00,167.45,167.45,17235
01-Nov-23,170.00,170.40,169.47,169.47,22609
31-Oct-23,172.24,172.24,172.03,172.03,23251
30-Oct-23,169.40,169.40,169.40,169.40,15246
27-Oct-23,162.30,164.14,162.30,164.14,81692
26-Oct-23,165.00,165.00,165.00,165.00,11550
25-Oct-23,161.73,161.73,161.73,161.73,1617
24-Oct-23,159.00,159.00,159.00,159.00,159
23-Oct-23,159.00,159.00,159.00,159.00,3180
20-Oct-23,160.45,160.45,160.36,160.36,8018
19-Oct-23,162.41,162.41,162.41,162.41,12992
18-Oct-23,168.00,168.00,165.70,165.70,10446
16-Oct-23,168.79,168.79,168.00,168.00,2017
13-Oct-23,168.79,168.79,168.79,168.79,1687
11-Oct-23,167.96,169.35,167.96,169.25,842365
10-Oct-23,169.15,169.15,169.15,169.15,5074
09-Oct-23,171.14,171.14,169.60,169.60,5473
06-Oct-23,170.37,173.06,170.37,173.06,56878
05-Oct-23,170.12,170.12,170.12,170.12,11908
04-Oct-23,169.23,169.23,169.23,169.23,18615
03-Oct-23,167.11,167.11,166.74,166.74,10193
02-Oct-23,166.71,166.71,165.13,165.13,3469
28-Sep-23,163.98,163.98,162.87,162.87,326
27-Sep-23,161.10,161.10,160.95,160.95,322
26-Sep-23,158.92,158.92,158.92,158.92,953
22-Sep-23,155.43,155.43,155.43,155.43,155
19-Sep-23,153.70,153.70,153.70,153.70,1537
18-Sep-23,147.65,148.31,147.65,148.31,444
11-Sep-23,151.31,151.31,151.31,151.31,302
06-Sep-23,155.52,155.52,155.52,155.52,1555
05-Sep-23,155.17,155.52,155.17,155.52,3414
01-Sep-23,153.79,153.95,153.79,153.95,4769
31-Aug-23,145.01,145.01,145.01,145.01,145
28-Aug-23,144.60,144.60,144.60,144.60,144
25-Aug-23,147.44,147.44,147.44,147.44,147
24-Aug-23,148.00,150.74,148.00,150.74,34122
23-Aug-23,154.93,154.93,151.89,151.89,232242
21-Aug-23,158.04,160.32,158.04,159.34,560310
18-Aug-23,153.18,155.21,153.18,155.21,9272
17-Aug-23,153.13,153.13,153.13,153.13,153
16-Aug-23,150.00,158.75,150.00,156.35,1077870
15-Aug-23,152.40,153.00,148.85,152.13,9873
14-Aug-23,132.68,161.92,132.68,150.00,2570385
11-Aug-23,110.50,111.09,110.39,110.72,316412
10-Aug-23,114.70,114.70,110.46,110.46,510016
08-Aug-23,116.75,116.75,115.87,115.87,1854
07-Aug-23,119.13,119.13,119.13,119.13,1191
04-Aug-23,117.29,119.80,117.29,117.72,510229
03-Aug-23,119.00,120.83,119.00,120.83,122698
02-Aug-23,124.36,124.36,117.73,117.73,118351
01-Aug-23,121.51,123.00,121.51,122.89,7229
31-Jul-23,121.50,122.25,120.78,120.78,7777
27-Jul-23,120.01,120.30,120.01,120.10,4562
26-Jul-23,121.09,121.09,121.09,121.09,36690
24-Jul-23,117.93,118.13,117.93,118.13,119309
21-Jul-23,117.50,117.50,117.50,117.50,117500
20-Jul-23,117.50,117.92,117.16,117.92,236593
13-Jul-23,123.00,123.00,121.24,121.24,244
11-Jul-23,119.92,120.02,119.80,119.80,719
10-Jul-23,117.80,117.80,117.80,117.80,117
07-Jul-23,114.80,117.50,113.64,117.50,118768
06-Jul-23,114.78,114.78,112.53,113.64,794769
05-Jul-23,119.15,119.15,117.12,117.12,3907
04-Jul-23,122.66,122.67,122.66,122.67,490
03-Jul-23,120.52,124.00,120.52,124.00,2692
30-Jun-23,119.54,120.09,119.54,120.09,1317
29-Jun-23,120.99,122.13,120.38,122.13,90720
27-Jun-23,113.52,118.73,113.52,117.70,720262
26-Jun-23,111.00,111.00,111.00,111.00,222
23-Jun-23,112.29,112.29,112.19,112.19,22906
20-Jun-23,112.00,112.18,112.00,112.18,23185
16-Jun-23,113.85,113.85,113.85,113.85,34496
14-Jun-23,118.02,118.38,112.60,112.60,380681
13-Jun-23,115.00,115.49,114.70,115.49,207323
12-Jun-23,110.24,110.24,110.24,110.24,110
09-Jun-23,112.00,112.00,107.68,107.95,189581
07-Jun-23,112.00,112.00,112.00,112.00,51968
06-Jun-23,109.00,111.15,109.00,111.15,11454
05-Jun-23,108.29,108.80,106.36,108.80,1025068
02-Jun-23,108.01,110.00,107.15,109.80,23374
01-Jun-23,106.11,106.11,103.00,104.08,2692648
31-May-23,106.80,107.00,105.00,106.11,1650347
25-May-23,106.46,108.21,106.46,108.21,107107
24-May-23,104.59,105.20,104.44,105.20,932561
23-May-23,107.85,107.85,106.30,107.48,1072000
19-May-23,108.80,108.98,108.46,108.46,487101
18-May-23,107.46,109.00,107.46,109.00,160823
17-May-23,104.84,107.93,104.84,107.73,2495099
16-May-23,104.30,104.30,103.41,103.66,323632
15-May-23,105.11,105.11,105.11,105.11,48035
12-May-23,105.50,105.50,103.70,103.80,990095
11-May-23,104.10,104.75,104.10,104.38,1043447
10-May-23,106.31,106.31,103.90,105.13,1785436
09-May-23,108.02,108.02,106.80,108.02,111416
08-May-23,108.78,108.78,107.78,108.70,655018
05-May-23,110.87,110.87,107.60,108.20,16493
03-May-23,113.66,115.00,109.89,109.89,453732
02-May-23,113.98,114.31,109.80,113.61,810646
28-Apr-23,115.52,115.52,113.43,113.98,440927
26-Apr-23,119.76,119.76,118.52,118.52,712
25-Apr-23,124.42,124.42,122.37,122.37,246
20-Apr-23,130.72,130.72,130.72,130.72,130
19-Apr-23,131.98,131.98,131.23,131.23,920
18-Apr-23,131.98,131.98,131.98,131.98,7918
17-Apr-23,129.37,129.37,129.37,129.37,1293
14-Apr-23,129.34,129.34,129.34,129.34,181076
13-Apr-23,129.61,129.61,129.61,129.61,388
12-Apr-23,128.22,128.22,128.22,128.22,128
06-Apr-23,123.02,123.82,123.02,123.82,247763
05-Apr-23,123.99,123.99,122.80,123.23,246095
04-Apr-23,123.88,126.52,123.88,126.31,26356
03-Apr-23,131.50,131.50,131.50,131.50,4602
31-Mar-23,133.54,133.54,132.22,132.39,3575
27-Mar-23,130.50,130.50,130.50,130.50,1174
24-Mar-23,132.34,132.34,132.34,132.34,1453
23-Mar-23,131.75,131.75,131.38,131.38,184063
22-Mar-23,132.01,132.01,132.01,132.01,17161
21-Mar-23,135.50,135.50,135.50,135.50,135

*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: USSX34