papéis
login
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
18/05/2022-4,18%-5,21119,29123,00119,21126,36546K25
17/05/20222,05%2,50124,50122,76122,76125,53213K15
16/05/2022-1,67%-2,07122,00125,46122,00128,95699K170
13/05/2022-0,17%-0,21124,07123,98123,98128,007K9
12/05/2022-3,96%-5,12124,28125,31122,43126,0860K25
11/05/2022-0,99%-1,30129,40131,00129,18131,797K15
10/05/2022-2,17%-2,90130,70130,90129,60132,25283K40
09/05/2022-3,70%-5,14133,60134,36133,15135,25198K21
06/05/2022-0,19%-0,26138,74140,81137,05140,8193K190
05/05/2022-6,66%-9,92139,00143,40139,00145,002M91
04/05/20220,79%1,17148,92147,75143,60149,703M45
03/05/2022-1,57%-2,36147,75150,00147,21151,49369K290
02/05/2022-1,02%-1,54150,11150,20147,75151,40703K227
29/04/2022-4,96%-7,91151,65165,76150,49167,923M421
28/04/20221,24%1,95159,56159,84157,56161,431M42
27/04/2022-0,10%-0,16157,61162,00157,61163,52198K202
26/04/2022-0,55%-0,88157,77157,95156,44160,55500K215
25/04/2022-1,23%-1,98158,65159,52155,47161,28978K291
22/04/2022-6,48%-11,13160,63164,50160,63167,99963K42
20/04/2022-7,26%-13,44171,76185,20169,48185,20235K124
19/04/20227,23%12,49185,20175,10174,67185,20425K189
18/04/2022-0,99%-1,72172,71172,85169,75175,10329K266
14/04/20220,84%1,45174,43174,55174,23182,44560K151
13/04/20222,05%3,48172,98172,35168,79172,9997K127
12/04/20221,00%1,68169,50167,49167,49173,15532K379
11/04/2022-0,82%-1,39167,82166,00165,12169,96227K246
08/04/2022-1,65%-2,84169,21172,14169,21172,6154K65
07/04/20221,82%3,07172,05168,97166,62173,37739K553
06/04/2022-0,91%-1,55168,98170,53166,78173,73575K107
05/04/2022-1,06%-1,82170,53172,09170,53175,04472K132
04/04/2022-1,95%-3,43172,35173,00170,39173,001M133
01/04/2022-3,42%-6,22175,78178,03173,09178,1756K10
31/03/20223,00%5,30182,00176,20176,20182,00837K137
30/03/20222,10%3,63176,70173,00170,85176,701M17
29/03/2022-3,38%-6,05173,07175,54166,17175,54630K63
28/03/2022-1,85%-3,38179,12175,00175,00179,6542K8
25/03/2022-1,56%-2,89182,50181,34179,86185,4048K17
24/03/20225,77%10,12185,39178,86178,86185,396K8
23/03/20221,35%2,33175,27173,50173,06175,2726K9
22/03/2022-1,39%-2,43172,94175,67171,46176,2822K15
21/03/20227,56%12,32175,37166,25166,25175,621M188
18/03/2022-6,06%-10,51163,05169,35159,44169,35275K151
17/03/20225,06%8,36173,56167,99167,99174,7934K16
16/03/2022-0,75%-1,25165,20165,96164,73172,8057K144
15/03/20221,19%1,96166,45159,27159,09166,4514K13
14/03/2022-1,46%-2,43164,49164,81161,37166,08509K21
11/03/2022-0,36%-0,60166,92167,82162,84170,35750K43
10/03/20228,23%12,74167,52156,96156,79167,84465K361
09/03/20223,32%4,97154,78146,40146,40157,79366K134
08/03/2022-5,63%-8,94149,81158,75144,68158,75450K46
07/03/20220,53%0,83158,75163,98154,81170,69474K276
04/03/20221,94%3,01157,92153,93151,53158,801M32
03/03/20225,58%8,19154,91147,32146,27155,70440K28
02/03/20226,22%8,59146,72140,88140,88149,5148K34
25/02/202211,74%14,51138,13123,00123,00138,23514K114
24/02/20226,77%7,84123,62113,12113,12123,6224K19
23/02/2022-5,22%-6,38115,78122,52115,78122,522M98
22/02/2022-1,96%-2,44122,16119,00119,00124,0822K15
21/02/20220,56%0,69124,60128,00124,58128,0070K8
18/02/2022-0,39%-0,49123,91125,19122,90126,24824K30
17/02/2022-1,89%-2,40124,40124,42124,40127,13715K87
16/02/2022-0,46%-0,58126,80128,86125,14131,43727K107
15/02/20224,89%5,94127,38121,99120,00127,902M68
14/02/2022-1,49%-1,84121,44123,02120,35124,942M104
11/02/2022-2,90%-3,68123,28124,00122,00126,002M60
10/02/20221,16%1,46126,96124,00123,46128,55953K14
09/02/20223,53%4,28125,50123,60123,60126,00247K19
08/02/20223,08%3,62121,22119,00118,78122,002M30
07/02/2022-1,11%-1,32117,60118,42116,70120,0052K18
04/02/20221,64%1,92118,92116,81116,81119,0010K8
03/02/20220,63%0,73117,00116,27116,27120,5572K17
02/02/20222,42%2,75116,27114,57113,51116,77144K30
01/02/20223,48%3,82113,52111,10111,10114,71473K60
31/01/20225,43%5,65109,70104,33104,33109,74352K49
28/01/20223,61%3,63104,05102,00101,50106,34397K66
27/01/2022-0,77%-0,78100,42101,9899,85104,35144K80
26/01/2022-2,45%-2,54101,20106,79100,90107,04665K81
25/01/2022-1,56%-1,64103,74105,15100,94105,15510K41
24/01/2022-0,35%-0,37105,38105,3799,57105,50107K46
21/01/2022-10,53%-12,45105,75115,00105,50115,002M95
20/01/2022-4,59%-5,69118,20123,24118,20125,001M25
19/01/2022-6,85%-9,11123,89135,08123,89135,08987K53
18/01/2022-4,67%-6,52133,00136,47133,00136,477K13
14/01/2022-1,46%-2,06139,52141,19139,08141,199K4
13/01/20220,68%0,95141,58141,84141,46143,283K7
12/01/20224,71%6,32140,63138,80138,80141,2632K8
11/01/2022-3,69%-5,14134,31132,86132,86134,315322
10/01/2022-2,07%-2,95139,45141,59139,30142,7132K12
07/01/20220,75%1,06142,40142,03138,21142,513K17
06/01/2022-2,58%-3,74141,34145,41140,79145,556K11
05/01/20223,41%4,79145,08141,07141,07147,45162K34
04/01/20223,07%4,18140,29136,00136,00141,4422K10
03/01/20225,69%7,33136,11135,99134,80136,988K5
30/12/2021-3,54%-4,72128,78132,24128,78132,241M30
29/12/20210,76%1,01133,50131,69131,69133,508K9
28/12/2021-0,62%-0,83132,49133,00131,70133,0010K5
27/12/20211,42%1,87133,32132,26129,00133,3210K11
23/12/20210,77%1,01131,45129,80129,80131,77338K13
22/12/20210,22%0,29130,44130,40128,85131,48505K29
21/12/20212,59%3,29130,15129,00128,00130,501M46
20/12/2021-3,16%-4,14126,86127,99125,24129,712M43
17/12/2021-1,62%-2,16131,00127,09126,63131,501M56
16/12/20213,67%4,71133,16129,60129,60136,29832K41
15/12/2021-1,83%-2,39128,45130,80125,43130,801M22
14/12/20213,02%3,84130,84128,00124,00132,00703K43
13/12/2021-0,73%-0,94127,00128,47124,66128,612M44
10/12/2021-0,94%-1,21127,94129,90125,00129,90442K37
09/12/2021-1,74%-2,29129,15128,00128,00130,0020K7
08/12/2021-0,99%-1,31131,44132,30128,70132,62186K14
07/12/20212,41%3,12132,75131,32131,32134,12117K11
06/12/20211,55%1,98129,63129,30129,23129,7913K4
03/12/20210,45%0,57127,65127,04125,70129,10767K15
02/12/2021-1,55%-2,00127,08126,00126,00129,70259K6
01/12/20210,83%1,06129,08121,01121,01130,9026K8
30/11/2021-2,70%-3,55128,02131,30128,02131,304K3
29/11/2021-2,53%-3,41131,57133,60131,46133,6070K7
26/11/2021-4,13%-5,82134,98132,46132,46134,983K5
24/11/2021-1,91%-2,74140,80140,52140,26141,3140K28
23/11/2021-0,79%-1,14143,54144,87143,54147,0741K8
22/11/20215,51%7,55144,68138,00138,00145,3317K10
19/11/20211,47%1,99137,13132,65132,65138,01121K8
18/11/2021-2,84%-3,95135,14134,50133,88135,6126K6
17/11/20210,00%0,00139,09139,09139,09139,091391
16/11/2021-3,52%-5,07139,09139,30137,85140,0646K5
12/11/20211,53%2,17144,16142,79142,79145,0048K4
11/11/20211,69%2,36141,99140,50139,23142,14184K113
10/11/2021-2,62%-3,75139,63140,00139,60142,77141K11
09/11/2021-4,17%-6,24143,38146,50141,97146,5046K12
08/11/20213,36%4,87149,62149,00148,16155,50171K32
05/11/2021-2,43%-3,61144,75145,38144,00145,809K7
04/11/20210,47%0,69148,36146,66146,66150,0023K10
03/11/20211,25%1,82147,67146,81146,35149,74158K113
01/11/2021-2,90%-4,35145,85150,19145,35150,191M17
29/10/2021--150,20141,41141,41152,22946K93


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito