Cotação atual, histórico e gráfico do papel: A1UA34

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 A1UA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-3,30%	-0,66	19,36	19,76	19,33	19,76	3K	17
29/06/2022	-2,82%	-0,58	20,02	20,58	20,02	20,58	21K	10
28/06/2022	-0,77%	-0,16	20,60	20,74	20,60	20,86	932	7
27/06/2022	0,58%	0,12	20,76	20,65	20,65	20,76	2K	3
24/06/2022	4,93%	0,97	20,64	20,02	20,02	20,64	28K	4
23/06/2022	-3,58%	-0,73	19,67	19,77	19,66	19,77	886	7
22/06/2022	-2,58%	-0,54	20,40	20,40	20,40	20,40	20	1
21/06/2022	3,15%	0,64	20,94	20,94	20,94	20,94	20	1
20/06/2022	0,00%	0,00	20,30	20,30	20,30	20,30	40	2
17/06/2022	0,00%	0,00	20,30	20,46	20,20	20,60	265	8
15/06/2022	1,81%	0,36	20,30	20,90	19,94	20,90	11K	8

14/06/2022	-3,20%	-0,66	19,94	20,25	19,94	20,25	662	5
13/06/2022	-5,85%	-1,28	20,60	21,30	20,60	21,30	2K	6
10/06/2022	5,75%	1,19	21,88	20,82	20,82	21,92	4K	9
09/06/2022	-3,54%	-0,76	20,69	20,82	20,47	20,82	5K	10
08/06/2022	0,75%	0,16	21,45	21,28	21,28	21,45	1K	3
07/06/2022	0,33%	0,07	21,29	21,18	21,17	21,29	85K	13
06/06/2022	0,38%	0,08	21,22	21,50	21,00	21,50	56K	11
03/06/2022	-3,51%	-0,77	21,14	21,37	21,14	21,54	1K	7
02/06/2022	5,59%	1,16	21,91	20,86	20,86	21,95	1K	7
01/06/2022	1,82%	0,37	20,75	20,79	20,69	20,79	2K	4
31/05/2022	-2,49%	-0,52	20,38	21,40	20,37	21,40	11K	14
30/05/2022	-1,18%	-0,25	20,90	20,90	20,90	20,90	62	2
27/05/2022	0,28%	0,06	21,15	21,26	21,04	21,26	25K	30
26/05/2022	-0,47%	-0,10	21,09	21,16	21,09	21,16	11K	2
25/05/2022	-1,40%	-0,30	21,19	21,23	21,07	21,27	8K	11
24/05/2022	0,42%	0,09	21,49	21,68	21,49	21,90	8K	9
23/05/2022	0,28%	0,06	21,40	21,48	21,23	21,51	35K	12
20/05/2022	-3,61%	-0,80	21,34	21,38	21,29	21,40	11K	4
19/05/2022	3,70%	0,79	22,14	21,52	21,52	22,22	5K	6
18/05/2022	-1,39%	-0,30	21,35	21,35	21,35	21,50	2K	4
17/05/2022	-3,39%	-0,76	21,65	21,99	21,55	21,99	11K	14
16/05/2022	3,65%	0,79	22,41	21,80	21,80	22,41	4K	10
13/05/2022	5,62%	1,15	21,62	20,18	20,18	21,70	34K	19
12/05/2022	-6,95%	-1,53	20,47	21,20	20,47	21,20	29K	10
11/05/2022	-0,32%	-0,07	22,00	22,07	22,00	22,07	176	2
10/05/2022	-3,75%	-0,86	22,07	22,94	21,95	23,00	32K	8
09/05/2022	-6,33%	-1,55	22,93	23,54	22,85	23,54	183K	20
06/05/2022	-2,74%	-0,69	24,48	24,43	24,37	24,48	25K	3
05/05/2022	-2,67%	-0,69	25,17	25,74	25,15	25,74	127	4
04/05/2022	2,01%	0,51	25,86	25,56	25,42	25,95	38K	86
03/05/2022	0,84%	0,21	25,35	25,02	25,02	25,67	10K	118
02/05/2022	-0,98%	-0,25	25,14	25,06	24,77	25,26	953	24
29/04/2022	-1,21%	-0,31	25,39	25,44	25,26	25,74	14K	118
28/04/2022	1,50%	0,38	25,70	25,44	25,44	25,70	6K	8
27/04/2022	-0,90%	-0,23	25,32	25,62	25,32	25,82	1K	5
26/04/2022	2,98%	0,74	25,55	25,54	25,54	25,74	6K	7
25/04/2022	-1,90%	-0,48	24,81	24,80	24,66	24,91	5K	9
22/04/2022	-2,95%	-0,77	25,29	25,00	25,00	25,48	28K	7
20/04/2022	-0,84%	-0,22	26,06	26,10	25,74	26,10	50K	12
19/04/2022	-7,40%	-2,10	26,28	29,27	26,16	29,27	175K	21
18/04/2022	2,83%	0,78	28,38	28,30	28,14	29,07	102K	18
14/04/2022	-1,67%	-0,47	27,60	27,84	27,55	27,84	2K	7
13/04/2022	1,41%	0,39	28,07	28,12	28,07	28,12	1K	2
12/04/2022	2,33%	0,63	27,68	28,00	27,24	28,00	4K	6
11/04/2022	-3,05%	-0,85	27,05	27,40	27,05	27,40	2K	2
08/04/2022	0,98%	0,27	27,90	28,17	27,89	28,32	18K	57
07/04/2022	2,71%	0,73	27,63	26,70	26,70	27,72	5K	7
06/04/2022	-1,47%	-0,40	26,90	27,34	26,90	27,42	12K	8
05/04/2022	-1,19%	-0,33	27,30	28,14	27,30	28,50	18K	11
04/04/2022	-3,56%	-1,02	27,63	28,05	27,19	28,05	27K	14
01/04/2022	0,53%	0,15	28,65	28,00	27,91	28,65	70K	7
30/03/2022	2,48%	0,69	28,50	28,25	28,25	28,50	1K	5
29/03/2022	0,69%	0,19	27,81	27,00	27,00	27,90	8K	9
28/03/2022	-6,63%	-1,96	27,62	29,58	27,62	29,58	13K	42
25/03/2022	0,61%	0,18	29,58	28,89	28,54	29,58	16K	11
24/03/2022	1,59%	0,46	29,40	28,94	28,94	30,19	4K	10
23/03/2022	1,08%	0,31	28,94	28,63	28,60	29,17	3K	9
22/03/2022	-2,65%	-0,78	28,63	29,41	28,48	29,41	6K	21
21/03/2022	-0,03%	-0,01	29,41	29,42	29,10	29,67	17K	8
18/03/2022	-2,87%	-0,87	29,42	29,91	29,31	29,95	9K	19
17/03/2022	2,26%	0,67	30,29	31,02	30,29	31,02	24K	9
16/03/2022	-4,17%	-1,29	29,62	30,55	29,57	30,55	5K	6
15/03/2022	-0,77%	-0,24	30,91	30,42	30,41	30,91	51K	7
14/03/2022	-3,62%	-1,17	31,15	32,32	31,15	32,32	10K	3
11/03/2022	-0,34%	-0,11	32,32	31,56	31,40	32,37	4K	12
10/03/2022	3,91%	1,22	32,43	31,81	31,53	32,94	2K	11
09/03/2022	-2,32%	-0,74	31,21	31,02	30,30	35,00	69K	66
08/03/2022	-1,75%	-0,57	31,95	33,52	31,67	35,00	27K	17
07/03/2022	1,12%	0,36	32,52	32,50	32,10	34,10	71K	38
04/03/2022	8,65%	2,56	32,16	30,66	30,51	32,19	52K	26
03/03/2022	-3,46%	-1,06	29,60	30,50	29,60	30,50	30K	21
02/03/2022	8,65%	2,44	30,66	31,15	30,51	31,15	4K	6
25/02/2022	1,77%	0,49	28,22	28,06	27,93	28,26	149K	10
24/02/2022	-2,80%	-0,80	27,73	29,01	27,73	31,00	396K	39
23/02/2022	2,77%	0,77	28,53	27,48	27,39	28,71	12K	11
22/02/2022	2,25%	0,61	27,76	27,15	27,15	28,67	22K	16
21/02/2022	-4,30%	-1,22	27,15	27,15	27,15	27,15	325	2
18/02/2022	-2,00%	-0,58	28,37	28,94	28,12	28,94	7K	10
17/02/2022	5,73%	1,57	28,95	28,51	28,33	29,10	26K	26
16/02/2022	-0,36%	-0,10	27,38	27,15	27,15	27,94	2K	11
15/02/2022	-1,82%	-0,51	27,48	27,22	27,22	27,48	21K	4
14/02/2022	3,28%	0,89	27,99	27,90	27,40	27,99	56K	13
11/02/2022	5,86%	1,50	27,10	25,56	25,56	27,24	39K	12
10/02/2022	-3,25%	-0,86	25,60	25,95	25,60	25,95	17K	5
09/02/2022	0,65%	0,17	26,46	26,32	26,32	26,46	10K	5
08/02/2022	3,34%	0,85	26,29	26,11	26,11	26,29	34K	8
07/02/2022	1,11%	0,28	25,44	25,16	25,16	25,56	7K	5
04/02/2022	1,70%	0,42	25,16	24,70	24,70	25,16	3K	3
03/02/2022	-2,75%	-0,70	24,74	25,44	24,74	25,44	2K	6
02/02/2022	0,51%	0,13	25,44	25,31	25,16	25,62	1K	12
01/02/2022	3,26%	0,80	25,31	25,12	25,12	25,46	6K	5
31/01/2022	1,28%	0,31	24,51	24,75	24,47	24,75	13K	4
28/01/2022	-2,54%	-0,63	24,20	24,46	24,09	24,46	13K	12
27/01/2022	-4,68%	-1,22	24,83	24,82	24,51	25,27	10K	17
26/01/2022	-5,20%	-1,43	26,05	27,48	26,04	27,48	2K	6
25/01/2022	-0,40%	-0,11	27,48	27,45	27,43	27,48	164	6
21/01/2022	-1,99%	-0,56	27,59	28,05	27,59	28,23	3K	8
20/01/2022	-1,23%	-0,35	28,15	28,98	28,15	28,98	13K	4
19/01/2022	8,16%	2,15	28,50	26,16	26,16	28,58	10K	13
18/01/2022	-0,04%	-0,01	26,35	26,26	26,26	26,55	278K	10
17/01/2022	-4,39%	-1,21	26,36	28,75	24,46	28,75	1K	9
14/01/2022	-2,10%	-0,59	27,57	28,16	27,57	28,16	1K	6
13/01/2022	-1,71%	-0,49	28,16	28,65	28,16	28,74	30K	8
12/01/2022	1,88%	0,53	28,65	28,48	28,48	28,65	513	4
11/01/2022	3,57%	0,97	28,12	27,64	27,64	28,26	2K	8
10/01/2022	1,23%	0,33	27,15	26,82	26,76	27,15	8K	7
07/01/2022	0,34%	0,09	26,82	26,73	26,73	27,33	434	4
06/01/2022	-4,19%	-1,17	26,73	27,46	26,73	27,46	136K	10
05/01/2022	-1,34%	-0,38	27,90	28,41	27,90	28,41	2K	7
04/01/2022	-0,35%	-0,10	28,28	28,23	28,23	28,41	170K	7
03/01/2022	-2,07%	-0,60	28,38	28,85	28,29	28,85	12K	12
30/12/2021	2,22%	0,63	28,98	28,35	27,96	28,98	5K	63
29/12/2021	1,50%	0,42	28,35	28,18	28,18	28,35	3K	84
28/12/2021	-1,10%	-0,31	27,93	28,74	27,93	28,74	2K	7
27/12/2021	-1,84%	-0,53	28,24	28,77	28,23	28,77	878	7
23/12/2021	-0,10%	-0,03	28,77	28,79	28,69	28,98	2K	7
22/12/2021	-0,41%	-0,12	28,80	28,78	28,52	28,92	3K	96
21/12/2021	0,24%	0,07	28,92	29,58	28,80	29,58	31K	7
20/12/2021	1,76%	0,50	28,85	28,60	28,60	28,89	374	4
17/12/2021	-1,66%	-0,48	28,35	28,89	28,26	28,89	5K	5
16/12/2021	6,31%	1,71	28,83	28,01	28,01	28,83	30K	11
15/12/2021	-2,62%	-0,73	27,12	27,80	27,06	27,80	111K	11
14/12/2021	-	-	27,85	27,06	27,06	27,90	5K	6

Date,Open,High,Low,Close,Volume
30-Jun-22,19.76,19.76,19.33,19.36,3329
29-Jun-22,20.58,20.58,20.02,20.02,21218
28-Jun-22,20.74,20.86,20.60,20.60,932
27-Jun-22,20.65,20.76,20.65,20.76,1866
24-Jun-22,20.02,20.64,20.02,20.64,28081
23-Jun-22,19.77,19.77,19.66,19.67,886
22-Jun-22,20.40,20.40,20.40,20.40,20
21-Jun-22,20.94,20.94,20.94,20.94,20
20-Jun-22,20.30,20.30,20.30,20.30,40
17-Jun-22,20.46,20.60,20.20,20.30,265
15-Jun-22,20.90,20.90,19.94,20.30,10788
14-Jun-22,20.25,20.25,19.94,19.94,662
13-Jun-22,21.30,21.30,20.60,20.60,2336
10-Jun-22,20.82,21.92,20.82,21.88,4154
09-Jun-22,20.82,20.82,20.47,20.69,4737
08-Jun-22,21.28,21.45,21.28,21.45,1192
07-Jun-22,21.18,21.29,21.17,21.29,84743
06-Jun-22,21.50,21.50,21.00,21.22,55958
03-Jun-22,21.37,21.54,21.14,21.14,1216
02-Jun-22,20.86,21.95,20.86,21.91,1067
01-Jun-22,20.79,20.79,20.69,20.75,2162
31-May-22,21.40,21.40,20.37,20.38,10575
30-May-22,20.90,20.90,20.90,20.90,62
27-May-22,21.26,21.26,21.04,21.15,25329
26-May-22,21.16,21.16,21.09,21.09,10790
25-May-22,21.23,21.27,21.07,21.19,7986
24-May-22,21.68,21.90,21.49,21.49,7600
23-May-22,21.48,21.51,21.23,21.40,35222
20-May-22,21.38,21.40,21.29,21.34,11490
19-May-22,21.52,22.22,21.52,22.14,5411
18-May-22,21.35,21.50,21.35,21.35,1848
17-May-22,21.99,21.99,21.55,21.65,10553
16-May-22,21.80,22.41,21.80,22.41,3980
13-May-22,20.18,21.70,20.18,21.62,34462
12-May-22,21.20,21.20,20.47,20.47,29177
11-May-22,22.07,22.07,22.00,22.00,176
10-May-22,22.94,23.00,21.95,22.07,32383
09-May-22,23.54,23.54,22.85,22.93,183351
06-May-22,24.43,24.48,24.37,24.48,25125
05-May-22,25.74,25.74,25.15,25.17,127
04-May-22,25.56,25.95,25.42,25.86,38054
03-May-22,25.02,25.67,25.02,25.35,9858
02-May-22,25.06,25.26,24.77,25.14,953
29-Apr-22,25.44,25.74,25.26,25.39,14114
28-Apr-22,25.44,25.70,25.44,25.70,5536
27-Apr-22,25.62,25.82,25.32,25.32,1337
26-Apr-22,25.54,25.74,25.54,25.55,5506
25-Apr-22,24.80,24.91,24.66,24.81,4574
22-Apr-22,25.00,25.48,25.00,25.29,27840
20-Apr-22,26.10,26.10,25.74,26.06,50242
19-Apr-22,29.27,29.27,26.16,26.28,174505
18-Apr-22,28.30,29.07,28.14,28.38,102072
14-Apr-22,27.84,27.84,27.55,27.60,2132
13-Apr-22,28.12,28.12,28.07,28.07,1377
12-Apr-22,28.00,28.00,27.24,27.68,3637
11-Apr-22,27.40,27.40,27.05,27.05,1914
08-Apr-22,28.17,28.32,27.89,27.90,18123
07-Apr-22,26.70,27.72,26.70,27.63,4706
06-Apr-22,27.34,27.42,26.90,26.90,12364
05-Apr-22,28.14,28.50,27.30,27.30,17806
04-Apr-22,28.05,28.05,27.19,27.63,27076
01-Apr-22,28.00,28.65,27.91,28.65,69539
30-Mar-22,28.25,28.50,28.25,28.50,1414
29-Mar-22,27.00,27.90,27.00,27.81,7532
28-Mar-22,29.58,29.58,27.62,27.62,13214
25-Mar-22,28.89,29.58,28.54,29.58,16323
24-Mar-22,28.94,30.19,28.94,29.40,4073
23-Mar-22,28.63,29.17,28.60,28.94,2623
22-Mar-22,29.41,29.41,28.48,28.63,6055
21-Mar-22,29.42,29.67,29.10,29.41,17202
18-Mar-22,29.91,29.95,29.31,29.42,8559
17-Mar-22,31.02,31.02,30.29,30.29,24123
16-Mar-22,30.55,30.55,29.57,29.62,5045
15-Mar-22,30.42,30.91,30.41,30.91,51297
14-Mar-22,32.32,32.32,31.15,31.15,10073
11-Mar-22,31.56,32.37,31.40,32.32,4443
10-Mar-22,31.81,32.94,31.53,32.43,1586
09-Mar-22,31.02,35.00,30.30,31.21,69354
08-Mar-22,33.52,35.00,31.67,31.95,27235
07-Mar-22,32.50,34.10,32.10,32.52,71464
04-Mar-22,30.66,32.19,30.51,32.16,51831
03-Mar-22,30.50,30.50,29.60,29.60,30054
02-Mar-22,31.15,31.15,30.51,30.66,3812
25-Feb-22,28.06,28.26,27.93,28.22,149333
24-Feb-22,29.01,31.00,27.73,27.73,396177
23-Feb-22,27.48,28.71,27.39,28.53,12123
22-Feb-22,27.15,28.67,27.15,27.76,21845
21-Feb-22,27.15,27.15,27.15,27.15,325
18-Feb-22,28.94,28.94,28.12,28.37,7237
17-Feb-22,28.51,29.10,28.33,28.95,25556
16-Feb-22,27.15,27.94,27.15,27.38,2276
15-Feb-22,27.22,27.48,27.22,27.48,21050
14-Feb-22,27.90,27.99,27.40,27.99,56388
11-Feb-22,25.56,27.24,25.56,27.10,38873
10-Feb-22,25.95,25.95,25.60,25.60,16701
09-Feb-22,26.32,26.46,26.32,26.46,9823
08-Feb-22,26.11,26.29,26.11,26.29,33579
07-Feb-22,25.16,25.56,25.16,25.44,7279
04-Feb-22,24.70,25.16,24.70,25.16,2670
03-Feb-22,25.44,25.44,24.74,24.74,2112
02-Feb-22,25.31,25.62,25.16,25.44,1343
01-Feb-22,25.12,25.46,25.12,25.31,5859
31-Jan-22,24.75,24.75,24.47,24.51,13381
28-Jan-22,24.46,24.46,24.09,24.20,13331
27-Jan-22,24.82,25.27,24.51,24.83,10051
26-Jan-22,27.48,27.48,26.04,26.05,2382
25-Jan-22,27.45,27.48,27.43,27.48,164
21-Jan-22,28.05,28.23,27.59,27.59,2529
20-Jan-22,28.98,28.98,28.15,28.15,12575
19-Jan-22,26.16,28.58,26.16,28.50,9530
18-Jan-22,26.26,26.55,26.26,26.35,278269
17-Jan-22,28.75,28.75,24.46,26.36,1157
14-Jan-22,28.16,28.16,27.57,27.57,1223
13-Jan-22,28.65,28.74,28.16,28.16,29773
12-Jan-22,28.48,28.65,28.48,28.65,513
11-Jan-22,27.64,28.26,27.64,28.12,1967
10-Jan-22,26.82,27.15,26.76,27.15,7809
07-Jan-22,26.73,27.33,26.73,26.82,434
06-Jan-22,27.46,27.46,26.73,26.73,136286
05-Jan-22,28.41,28.41,27.90,27.90,1865
04-Jan-22,28.23,28.41,28.23,28.28,169971
03-Jan-22,28.85,28.85,28.29,28.38,12223
30-Dec-21,28.35,28.98,27.96,28.98,5063
29-Dec-21,28.18,28.35,28.18,28.35,2967
28-Dec-21,28.74,28.74,27.93,27.93,1750
27-Dec-21,28.77,28.77,28.23,28.24,878
23-Dec-21,28.79,28.98,28.69,28.77,1697
22-Dec-21,28.78,28.92,28.52,28.80,3498
21-Dec-21,29.58,29.58,28.80,28.92,31441
20-Dec-21,28.60,28.89,28.60,28.85,374
17-Dec-21,28.89,28.89,28.26,28.35,5495
16-Dec-21,28.01,28.83,28.01,28.83,29763
15-Dec-21,27.80,27.80,27.06,27.12,110968
14-Dec-21,27.06,27.90,27.06,27.85,5174

*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: A1UA34