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
menu


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
10/06/2025-0,62%-1,85296,36294,65294,65296,3674K2
09/06/2025-1,32%-3,98298,21298,21298,21298,2145K1
06/06/20252,31%6,81302,19302,19302,19302,1930K1
05/06/2025-2,42%-7,31295,38295,38295,38295,383K1
04/06/2025-0,96%-2,94302,69301,16301,16302,694K2
02/06/202527,29%65,52305,63300,00300,00305,634K5
21/05/20253,87%8,95240,11240,67240,11240,67289K4
20/05/2025-0,11%-0,26231,16232,46231,16232,46306K6
19/05/2025-0,55%-1,27231,42231,00231,00231,42116K3
16/05/20250,31%0,72232,69231,41231,41234,18373K10
15/05/2025-1,39%-3,28231,97231,97231,97231,97232K3
14/05/20250,77%1,80235,25235,25235,25235,35141K3
08/05/2025-3,13%-7,55233,45233,69233,45233,69117K2
07/05/2025-1,18%-2,88241,00241,00241,00241,0096K1
06/05/2025-1,82%-4,53243,88243,88243,88243,8824K1
02/05/20251,19%2,91248,41248,41248,41248,4110K1
30/04/20250,50%1,21245,50245,56245,50245,56246K3
29/04/20252,44%5,83244,29244,29244,29244,292K2
24/04/2025-0,23%-0,54238,46238,46238,46238,469531
23/04/20253,13%7,25239,00232,07232,07239,45108K14
22/04/2025-5,17%-12,63231,75232,75231,67232,7594K4
17/04/20250,07%0,17244,38243,29243,29244,3815K2
15/04/20254,14%9,71244,21242,17242,17244,5025K3
14/04/2025-4,21%-10,30234,50234,50234,50234,5023K1
11/04/20250,06%0,15244,80244,08244,08244,80232K3
10/04/2025-8,37%-22,35244,65242,02240,51249,88212K36
09/04/20253,38%8,73267,00271,70263,94271,7019K4
08/04/2025-1,43%-3,75258,27269,88258,27269,8841K5
07/04/202517,22%38,50262,02223,53223,53263,66286K27
04/04/2025-2,81%-6,47223,52222,36219,99224,7625K4
03/04/2025-4,96%-12,01229,99229,99229,99229,9923K1
02/04/2025-2,65%-6,58242,00242,00242,00242,004841
01/04/20250,79%1,96248,58243,32243,32248,58197K5
28/03/2025-0,58%-1,44246,62260,50245,23260,50198K11
27/03/20250,00%0,00248,06248,06248,06248,0612K1
26/03/20259,04%20,56248,06249,00248,02249,0046K4
18/03/20253,41%7,50227,50220,04220,04227,504472
12/03/20253,44%7,31220,00220,00220,00220,002K2
06/03/2025-3,10%-6,81212,69213,96212,69213,96427K7
05/03/2025-1,00%-2,22219,50219,50219,50219,502191
26/02/20251,52%3,32221,72221,69221,69221,72333K5
24/02/20250,65%1,40218,40212,52212,52218,40322K6
20/02/2025-1,92%-4,25217,00217,00217,00217,002K1
19/02/20251,26%2,75221,25219,05219,05221,2544K2
18/02/2025-0,23%-0,50218,50218,50218,50218,5035K1
14/02/2025-0,90%-2,00219,00221,76218,23221,76115K4
13/02/2025-2,21%-5,00221,00221,00221,00221,002K1
12/02/20250,81%1,82226,00224,18224,18226,002K2
11/02/20251,65%3,64224,18227,03224,18227,0332K4
10/02/20250,70%1,54220,54223,17220,41223,17204K10
05/02/20254,29%9,00219,00218,39218,39219,0066K4
03/02/2025-1,37%-2,91210,00215,83210,00217,72303K9
31/01/2025-0,38%-0,81212,91213,13212,91213,13128K10
30/01/2025-0,75%-1,61213,72215,02213,72215,0251K2
29/01/20250,62%1,33215,33215,33215,33215,3386K1
28/01/2025-1,38%-3,00214,00214,00214,00214,0021K1
27/01/2025-2,14%-4,75217,00217,91217,00217,9123K2
24/01/20250,68%1,49221,75221,10221,10221,75243K6
23/01/20251,23%2,68220,26218,24218,24220,2626K2
22/01/2025-1,92%-4,25217,58217,00217,00217,58261K5
21/01/20252,23%4,83221,83222,40221,74222,92102K4
15/01/2025-2,05%-4,55217,00217,00217,00217,0022K1
13/01/20257,34%15,15221,55215,88208,80229,11704K26
10/01/20251,29%2,62206,40206,40206,40206,4041K1
09/01/20250,32%0,66203,78203,78203,78203,781K1
07/01/20253,97%7,75203,12204,16202,20204,16244K6
06/01/20253,10%5,87195,37194,40194,06195,37219K5
03/01/2025-5,20%-10,39189,50191,41189,50191,415K5
02/01/20254,16%7,99199,89206,68199,89206,68164K3
30/12/2024-0,26%-0,50191,90192,28191,90192,2897K3
27/12/20243,14%5,85192,40192,05192,05192,4096K3
23/12/20242,57%4,68186,55186,55186,55186,5537K1
20/12/2024-7,91%-15,63181,87183,00181,87183,0037K2
18/12/20242,54%4,90197,50197,50197,50198,10494K5
17/12/2024-3,71%-7,42192,60200,60192,60200,60743K20
16/12/20240,41%0,82200,02201,80199,00201,80340K9
13/12/2024-2,21%-4,50199,20205,00198,40205,00161K6
12/12/2024-1,62%-3,36203,70207,27203,70207,27133K6
11/12/2024-8,66%-19,62207,06217,34207,06218,92476K10
10/12/2024-1,64%-3,78226,68228,58226,68228,72274K7
06/12/2024-1,19%-2,78230,46234,37229,23234,37233K6
04/12/20242,03%4,64233,24227,00227,00233,24383K12
03/12/20241,36%3,06228,60231,95227,00231,95216K4
25/11/20240,61%1,36225,54223,69223,69225,54180K3
19/11/20243,70%8,00224,18222,06222,06224,70180K7
14/11/2024-8,65%-20,46216,18236,64216,03236,642K5
11/11/2024-0,91%-2,17236,64236,64236,64236,642361
08/11/2024-0,88%-2,13238,81239,00238,81239,00263K9
07/11/2024-1,21%-2,94240,94240,96238,00242,644K5
06/11/202410,34%22,85243,88244,00241,45244,03303K33
05/11/20240,00%0,00221,03221,03221,03221,031K5
04/11/2024-3,67%-8,43221,03221,03221,03221,03111K2
01/11/20241,49%3,37229,46229,46229,46229,462K1
31/10/2024-0,75%-1,70226,09224,02224,02226,091K2
30/10/20241,41%3,17227,79229,08227,01229,08353K6
29/10/20242,82%6,16224,62226,25224,62226,2528K2
28/10/2024-1,10%-2,42218,46218,46218,46218,461K1
25/10/2024-2,04%-4,60220,88223,30220,88223,3019K2
24/10/20241,68%3,72225,48227,00225,48227,00455K15
23/10/20240,08%0,18221,76221,76221,76221,7622K1
22/10/20242,64%5,70221,58221,58221,58221,5818K1
18/10/20242,18%4,60215,88213,99213,99215,88196K4
16/10/20240,90%1,88211,28211,28211,28211,2851K1
15/10/20242,69%5,49209,40207,80205,70209,4081K3
14/10/2024-0,28%-0,57203,91203,91203,91203,911K1
11/10/20244,91%9,57204,48204,45204,45204,484082
08/10/20242,53%4,81194,91194,91194,91194,9110K1
02/10/2024-1,23%-2,37190,10190,57190,10190,573802
30/09/2024-8,00%-16,73192,47191,99191,68192,4719K3
25/09/2024-2,33%-4,98209,20202,65202,36209,20224K6
23/09/20240,15%0,33214,18212,94212,14214,1894K4
20/09/20246,65%13,34213,85209,31209,31213,85170K3
18/09/20241,55%3,06200,51205,60200,51205,60172K8
17/09/2024-1,51%-3,03197,45197,45197,45197,4539K1
16/09/2024-3,70%-7,70200,48202,80200,48202,80169K3
13/09/20247,53%14,57208,18198,44198,01208,1856K3
12/09/202410,66%18,65193,61193,34191,98193,61193K7
11/09/2024-1,27%-2,25174,96170,69170,69174,9651K3
10/09/2024-1,00%-1,79177,21183,38170,90183,38166K21
09/09/20240,93%1,65179,00178,78178,78182,00277K13
06/09/20245,25%8,85177,35175,32175,32177,65166K14
05/09/20241,51%2,50168,50169,00168,44172,07464K23
04/09/2024-24,54%-53,99166,00179,14162,85185,0039K12
02/09/20242,88%6,16219,99215,48215,48219,9965K8
29/08/20243,27%6,77213,83213,91213,83213,914272
26/08/2024-1,12%-2,34207,06207,06207,06207,06551K1
20/08/2024-3,43%-7,43209,40214,72208,68214,7213K4
19/08/2024-4,92%-11,22216,83217,79216,83217,97656K3
16/08/2024-1,93%-4,48228,05228,05228,05228,0534K1
14/08/20240,96%2,22232,53232,53232,53232,532321
09/08/20240,37%0,86230,31230,31230,31230,311M1
02/08/2024-1,31%-3,05229,45229,45229,45229,452K1
01/08/20240,34%0,79232,50231,91231,91232,5058K2
31/07/2024--231,71229,64229,64231,7112K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar