ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: USSX34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20230,67%1,15173,92174,00173,92174,0012K2
28/11/20230,53%0,91172,77171,27171,27172,77491K4
27/11/20230,50%0,86171,86171,86171,86171,869K1
24/11/20231,06%1,80171,00171,00171,00171,0024K1
22/11/20230,99%1,66169,20169,20169,20169,2012K1
21/11/20230,31%0,51167,54167,23167,23167,549K2
20/11/2023-0,97%-1,64167,03167,03166,92168,0815K51
17/11/20230,89%1,49168,67168,31168,30168,72430K6
16/11/20230,02%0,03167,18167,18167,18167,1820K2
14/11/2023-0,16%-0,27167,15168,00166,86168,00407K6
13/11/2023-0,36%-0,61167,42168,52167,42168,5215K3
10/11/2023-0,18%-0,31168,03167,50167,50168,0320K2
09/11/20230,14%0,23168,34167,46167,46168,3414K2
08/11/20231,15%1,91168,11166,78166,78168,11791K8
07/11/2023-1,67%-2,83166,20166,20166,20166,2010K1
06/11/20230,94%1,58169,03169,03169,03169,0315K1
03/11/2023-1,19%-2,02167,45168,30167,45169,0017K3
01/11/2023-1,49%-2,56169,47170,00169,47170,4023K4
31/10/20231,55%2,63172,03172,24172,03172,2423K4
30/10/20233,20%5,26169,40169,40169,40169,4015K1
27/10/2023-0,52%-0,86164,14162,30162,30164,1482K3
26/10/20232,02%3,27165,00165,00165,00165,0012K1
25/10/20231,72%2,73161,73161,73161,73161,732K1
24/10/20230,00%0,00159,00159,00159,00159,001591
23/10/2023-0,85%-1,36159,00159,00159,00159,003K1
20/10/2023-1,26%-2,05160,36160,45160,36160,458K2
19/10/2023-1,99%-3,29162,41162,41162,41162,4113K1
18/10/2023-1,37%-2,30165,70168,00165,70168,0010K2
16/10/2023-0,47%-0,79168,00168,79168,00168,792K2
13/10/2023-0,27%-0,46168,79168,79168,79168,792K1
11/10/20230,06%0,10169,25167,96167,96169,35842K8
10/10/2023-0,27%-0,45169,15169,15169,15169,155K1
09/10/2023-2,00%-3,46169,60171,14169,60171,145K2
06/10/20231,73%2,94173,06170,37170,37173,0657K4
05/10/20230,53%0,89170,12170,12170,12170,1212K1
04/10/20231,49%2,49169,23169,23169,23169,2319K2
03/10/20230,97%1,61166,74167,11166,74167,1110K2
02/10/20231,39%2,26165,13166,71165,13166,713K2
28/09/20231,19%1,92162,87163,98162,87163,983262
27/09/20231,28%2,03160,95161,10160,95161,103222
26/09/20232,25%3,49158,92158,92158,92158,929531
22/09/20231,13%1,73155,43155,43155,43155,431551
19/09/20233,63%5,39153,70153,70153,70153,702K1
18/09/2023-1,98%-3,00148,31147,65147,65148,314442
11/09/2023-2,71%-4,21151,31151,31151,31151,313021
06/09/20230,00%0,00155,52155,52155,52155,522K1
05/09/20231,02%1,57155,52155,17155,17155,523K2
01/09/20236,17%8,94153,95153,79153,79153,955K3
31/08/20230,28%0,41145,01145,01145,01145,011451
28/08/2023-1,93%-2,84144,60144,60144,60144,601441
25/08/2023-2,19%-3,30147,44147,44147,44147,441471
24/08/2023-0,76%-1,15150,74148,00148,00150,7434K2
23/08/2023-4,68%-7,45151,89154,93151,89154,93232K8
21/08/20232,66%4,13159,34158,04158,04160,32560K15
18/08/20231,36%2,08155,21153,18153,18155,219K3
17/08/2023-2,06%-3,22153,13153,13153,13153,131531
16/08/20232,77%4,22156,35150,00150,00158,751M19
15/08/20231,42%2,13152,13152,40148,85153,0010K12
14/08/202335,48%39,28150,00132,68132,68161,923M101
11/08/20230,24%0,26110,72110,50110,39111,09316K8
10/08/2023-4,67%-5,41110,46114,70110,46114,70510K11
08/08/2023-2,74%-3,26115,87116,75115,87116,752K2
07/08/20231,20%1,41119,13119,13119,13119,131K1
04/08/2023-2,57%-3,11117,72117,29117,29119,80510K89
03/08/20232,63%3,10120,83119,00119,00120,83123K6
02/08/2023-4,20%-5,16117,73124,36117,73124,36118K2
01/08/20231,75%2,11122,89121,51121,51123,007K6
31/07/20230,57%0,68120,78121,50120,78122,258K3
27/07/2023-0,82%-0,99120,10120,01120,01120,305K3
26/07/20232,51%2,96121,09121,09121,09121,0937K1
24/07/20230,54%0,63118,13117,93117,93118,13119K2
21/07/2023-0,36%-0,42117,50117,50117,50117,50118K1
20/07/2023-2,74%-3,32117,92117,50117,16117,92237K5
13/07/20231,20%1,44121,24123,00121,24123,002442
11/07/20231,70%2,00119,80119,92119,80120,027193
10/07/20230,26%0,30117,80117,80117,80117,801171
07/07/20233,40%3,86117,50114,80113,64117,50119K7
06/07/2023-2,97%-3,48113,64114,78112,53114,78795K21
05/07/2023-4,52%-5,55117,12119,15117,12119,154K5
04/07/2023-1,07%-1,33122,67122,66122,66122,674902
03/07/20233,26%3,91124,00120,52120,52124,003K6
30/06/2023-1,67%-2,04120,09119,54119,54120,091K4
29/06/20233,76%4,43122,13120,99120,38122,1391K4
27/06/20236,04%6,70117,70113,52113,52118,73720K28
26/06/2023-1,06%-1,19111,00111,00111,00111,002222
23/06/20230,01%0,01112,19112,29112,19112,2923K2
20/06/2023-1,47%-1,67112,18112,00112,00112,1823K3
16/06/20231,11%1,25113,85113,85113,85113,8534K1
14/06/2023-2,50%-2,89112,60118,02112,60118,38381K41
13/06/20234,76%5,25115,49115,00114,70115,49207K13
12/06/20232,12%2,29110,24110,24110,24110,241101
09/06/2023-3,62%-4,05107,95112,00107,68112,00190K8
07/06/20230,76%0,85112,00112,00112,00112,0052K3
06/06/20232,16%2,35111,15109,00109,00111,1511K3
05/06/2023-0,91%-1,00108,80108,29106,36108,801M42
02/06/20235,50%5,72109,80108,01107,15110,0023K7
01/06/2023-1,91%-2,03104,08106,11103,00106,113M72
31/05/2023-1,94%-2,10106,11106,80105,00107,002M29
25/05/20232,86%3,01108,21106,46106,46108,21107K3
24/05/2023-2,12%-2,28105,20104,59104,44105,20933K14
23/05/2023-0,90%-0,98107,48107,85106,30107,851M61
19/05/2023-0,50%-0,54108,46108,80108,46108,98487K8
18/05/20231,18%1,27109,00107,46107,46109,00161K4
17/05/20233,93%4,07107,73104,84104,84107,932M28
16/05/2023-1,38%-1,45103,66104,30103,41104,30324K18
15/05/20231,26%1,31105,11105,11105,11105,1148K1
12/05/2023-0,56%-0,58103,80105,50103,70105,50990K27
11/05/2023-0,71%-0,75104,38104,10104,10104,751M35
10/05/2023-2,68%-2,89105,13106,31103,90106,312M38
09/05/2023-0,63%-0,68108,02108,02106,80108,02111K5
08/05/20230,46%0,50108,70108,78107,78108,78655K17
05/05/2023-1,54%-1,69108,20110,87107,60110,8716K9
03/05/2023-3,27%-3,72109,89113,66109,89115,00454K12
02/05/2023-0,32%-0,37113,61113,98109,80114,31811K11
28/04/2023-3,83%-4,54113,98115,52113,43115,52441K23
26/04/2023-3,15%-3,85118,52119,76118,52119,767122
25/04/2023-6,39%-8,35122,37124,42122,37124,422462
20/04/2023-0,39%-0,51130,72130,72130,72130,721301
19/04/2023-0,57%-0,75131,23131,98131,23131,989202
18/04/20232,02%2,61131,98131,98131,98131,988K1
17/04/20230,02%0,03129,37129,37129,37129,371K1
14/04/2023-0,21%-0,27129,34129,34129,34129,34181K1
13/04/20231,08%1,39129,61129,61129,61129,613881
12/04/20233,55%4,40128,22128,22128,22128,221281
06/04/20230,48%0,59123,82123,02123,02123,82248K3
05/04/2023-2,44%-3,08123,23123,99122,80123,99246K4
04/04/2023-3,95%-5,19126,31123,88123,88126,5226K5
03/04/2023-0,67%-0,89131,50131,50131,50131,505K1
31/03/20231,45%1,89132,39133,54132,22133,544K9
27/03/2023-1,39%-1,84130,50130,50130,50130,501K1
24/03/20230,73%0,96132,34132,34132,34132,341K2
23/03/2023-0,48%-0,63131,38131,75131,38131,75184K2
22/03/2023-2,58%-3,49132,01132,01132,01132,0117K1
21/03/2023--135,50135,50135,50135,501351


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito