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
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	2,69%	0,73	27,85	27,06	27,06	27,90	5K	6
13/12/2021	0,86%	0,23	27,12	26,97	26,97	27,12	460	9
10/12/2021	-1,07%	-0,29	26,89	27,29	26,80	27,63	21K	9
09/12/2021	-1,13%	-0,31	27,18	27,51	27,03	27,51	2K	8
08/12/2021	-1,86%	-0,52	27,49	27,69	27,36	27,69	2K	9
07/12/2021	-5,59%	-1,66	28,01	28,95	27,75	28,98	27K	11
06/12/2021	0,03%	0,01	29,67	30,12	29,60	30,19	731K	20
03/12/2021	2,49%	0,72	29,66	29,13	29,13	29,66	3K	6
02/12/2021	-4,87%	-1,48	28,94	30,36	28,72	30,36	8K	17
01/12/2021	2,63%	0,78	30,42	31,47	30,42	31,98	40K	16
30/11/2021	4,37%	1,24	29,64	28,70	28,70	30,42	38K	30
29/11/2021	2,68%	0,74	28,40	27,81	27,81	28,40	8K	11
26/11/2021	1,54%	0,42	27,66	28,29	27,66	28,29	2K	8
25/11/2021	-3,88%	-1,10	27,24	27,24	27,24	27,24	681	6
24/11/2021	-0,98%	-0,28	28,34	28,14	28,14	28,34	225	2
23/11/2021	-0,45%	-0,13	28,62	28,66	28,62	28,66	12K	4
22/11/2021	-0,83%	-0,24	28,75	29,54	28,75	29,54	1K	8
19/11/2021	0,76%	0,22	28,99	28,81	28,81	28,99	578	5
18/11/2021	-0,79%	-0,23	28,77	28,99	28,63	29,02	15K	14
17/11/2021	0,90%	0,26	29,00	28,74	28,74	29,30	10K	17
16/11/2021	1,66%	0,47	28,74	29,34	28,66	29,34	6K	10
12/11/2021	0,04%	0,01	28,27	28,26	28,26	28,56	23K	13
11/11/2021	1,18%	0,33	28,26	29,50	28,20	29,67	44K	28
10/11/2021	7,22%	1,88	27,93	26,05	26,05	28,31	34K	20
09/11/2021	0,00%	0,00	26,05	26,05	25,93	26,05	2K	5
08/11/2021	1,44%	0,37	26,05	26,28	26,05	26,28	2K	17
05/11/2021	-1,83%	-0,48	25,68	25,57	25,57	25,90	360	5
04/11/2021	1,63%	0,42	26,16	25,74	25,74	26,43	5K	10
03/11/2021	-1,64%	-0,43	25,74	25,63	25,53	25,74	1K	10
01/11/2021	0,15%	0,04	26,17	25,83	25,83	26,31	2K	6
29/10/2021	-2,61%	-0,70	26,13	26,55	26,02	26,56	12K	44
28/10/2021	-0,63%	-0,17	26,83	27,00	26,82	27,00	5K	10
27/10/2021	-1,10%	-0,30	27,00	27,20	27,00	27,33	12K	13
26/10/2021	0,63%	0,17	27,30	27,14	26,90	27,30	67K	14
25/10/2021	-1,60%	-0,44	27,13	27,63	27,13	27,65	7K	15
22/10/2021	2,34%	0,63	27,57	27,57	27,49	28,53	82K	29
21/10/2021	1,70%	0,45	26,94	26,80	26,48	26,94	46K	24
20/10/2021	1,11%	0,29	26,49	26,64	26,47	26,67	6K	10
19/10/2021	1,79%	0,46	26,20	25,95	25,74	26,20	12K	12
18/10/2021	0,59%	0,15	25,74	25,56	25,44	26,04	4K	9
15/10/2021	-2,63%	-0,69	25,59	25,70	25,59	25,71	32K	12
14/10/2021	0,34%	0,09	26,28	26,13	26,04	26,37	2K	16
13/10/2021	5,78%	1,43	26,19	24,96	24,96	26,43	73K	22
11/10/2021	0,16%	0,04	24,76	24,55	24,55	24,78	4K	15
08/10/2021	2,36%	0,57	24,72	24,99	24,52	24,99	95K	19
07/10/2021	2,24%	0,53	24,15	23,40	23,40	24,38	80K	43
06/10/2021	2,79%	0,64	23,62	23,19	23,12	23,62	29K	15
05/10/2021	1,50%	0,34	22,98	22,51	22,51	23,00	28K	18
04/10/2021	4,57%	0,99	22,64	21,92	21,92	22,66	12K	26
01/10/2021	-1,37%	-0,30	21,65	22,35	21,45	22,35	6K	7
30/09/2021	6,45%	1,33	21,95	20,96	20,96	21,95	2K	16
29/09/2021	-0,19%	-0,04	20,62	20,41	20,35	20,62	1K	9
28/09/2021	-0,24%	-0,05	20,66	20,66	20,61	20,77	14K	10
27/09/2021	0,53%	0,11	20,71	20,63	20,55	20,81	7K	15
24/09/2021	2,03%	0,41	20,60	20,19	20,19	20,60	2K	10
23/09/2021	-0,93%	-0,19	20,19	20,02	20,02	20,24	2K	7
22/09/2021	0,00%	0,00	20,38	20,38	20,38	20,38	40	2
21/09/2021	2,83%	0,56	20,38	20,12	20,12	20,38	565	6
20/09/2021	1,69%	0,33	19,82	19,68	19,63	19,99	148K	73
17/09/2021	-1,27%	-0,25	19,49	19,56	19,48	19,56	2K	11
16/09/2021	-3,24%	-0,66	19,74	19,90	19,27	19,90	139K	30
15/09/2021	-0,29%	-0,06	20,40	20,50	20,36	20,68	27K	13
14/09/2021	0,24%	0,05	20,46	20,41	20,17	20,65	5K	11
13/09/2021	1,19%	0,24	20,41	20,17	20,17	20,59	12K	6
10/09/2021	-1,37%	-0,28	20,17	20,38	20,11	20,38	3K	7
09/09/2021	-2,71%	-0,57	20,45	21,02	20,44	21,06	4K	18
08/09/2021	0,10%	0,02	21,02	21,00	20,65	21,20	1M	72
06/09/2021	-4,28%	-0,94	21,00	22,00	21,00	23,00	7K	25
03/09/2021	1,95%	0,42	21,94	22,36	21,62	22,36	628K	346
02/09/2021	-1,78%	-0,39	21,52	22,01	21,22	22,01	2K	11
01/09/2021	-0,63%	-0,14	21,91	22,36	21,84	22,36	1K	10
31/08/2021	2,51%	0,54	22,05	21,66	21,50	22,05	214K	34
30/08/2021	-1,69%	-0,37	21,51	21,96	21,50	21,96	2K	15
27/08/2021	3,11%	0,66	21,88	21,32	21,32	21,88	14K	26
26/08/2021	-1,39%	-0,30	21,22	21,13	21,10	21,42	94K	19
25/08/2021	-1,24%	-0,27	21,52	21,58	20,86	21,58	645	6
24/08/2021	-1,40%	-0,31	21,79	22,10	21,60	22,10	2K	12
23/08/2021	3,08%	0,66	22,10	21,70	21,34	22,22	2K	16
20/08/2021	-0,09%	-0,02	21,44	21,48	21,44	21,54	387	8
19/08/2021	2,24%	0,47	21,46	21,70	21,33	21,70	236	9
18/08/2021	-1,69%	-0,36	20,99	21,38	20,85	21,38	226K	15
17/08/2021	1,91%	0,40	21,35	21,48	21,18	21,74	8K	31
16/08/2021	0,14%	0,03	20,95	21,16	20,92	21,16	4K	9
13/08/2021	2,25%	0,46	20,92	20,70	20,66	21,08	4K	13
12/08/2021	-3,12%	-0,66	20,46	20,88	20,35	20,88	11K	9
11/08/2021	3,78%	0,77	21,12	20,88	20,88	21,76	120K	28
10/08/2021	-3,10%	-0,65	20,35	20,36	19,99	20,45	35K	43
09/08/2021	-0,28%	-0,06	21,00	21,50	21,00	21,92	20K	45
06/08/2021	-16,13%	-4,05	21,06	22,40	21,04	22,56	540K	82
05/08/2021	-4,78%	-1,26	25,11	25,85	24,95	25,85	1K	18
04/08/2021	-0,34%	-0,09	26,37	26,87	26,37	26,87	450	7
03/08/2021	2,56%	0,66	26,46	26,10	26,10	26,64	4K	14
02/08/2021	-1,38%	-0,36	25,80	25,95	25,62	25,95	20K	14
30/07/2021	1,04%	0,27	26,16	25,53	25,53	26,16	10K	22
29/07/2021	2,13%	0,54	25,89	25,94	25,85	25,98	1M	22
28/07/2021	-1,02%	-0,26	25,35	25,61	25,22	25,61	4K	6
27/07/2021	1,91%	0,48	25,61	25,21	25,12	25,69	9K	17
26/07/2021	0,24%	0,06	25,13	25,08	24,95	25,35	2K	15
23/07/2021	-1,10%	-0,28	25,07	25,35	24,84	25,35	3K	12
22/07/2021	0,20%	0,05	25,35	25,36	25,03	25,38	405	12
21/07/2021	-0,39%	-0,10	25,30	25,49	25,30	25,60	5K	15
20/07/2021	0,00%	0,00	25,40	26,04	25,40	26,04	12K	10
19/07/2021	1,40%	0,35	25,40	25,09	25,07	25,40	4K	9
16/07/2021	-2,94%	-0,76	25,05	25,81	24,97	25,88	13K	17
15/07/2021	1,33%	0,34	25,81	25,52	25,48	25,81	48K	25
14/07/2021	0,08%	0,02	25,47	25,87	25,16	26,04	121K	23
13/07/2021	-	-	25,45	25,85	25,45	25,85	5K	9

Date,Open,High,Low,Close,Volume
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
13-Dec-21,26.97,27.12,26.97,27.12,460
10-Dec-21,27.29,27.63,26.80,26.89,21330
09-Dec-21,27.51,27.51,27.03,27.18,1800
08-Dec-21,27.69,27.69,27.36,27.49,2253
07-Dec-21,28.95,28.98,27.75,28.01,27258
06-Dec-21,30.12,30.19,29.60,29.67,731050
03-Dec-21,29.13,29.66,29.13,29.66,2638
02-Dec-21,30.36,30.36,28.72,28.94,7942
01-Dec-21,31.47,31.98,30.42,30.42,40272
30-Nov-21,28.70,30.42,28.70,29.64,38319
29-Nov-21,27.81,28.40,27.81,28.40,7844
26-Nov-21,28.29,28.29,27.66,27.66,2367
25-Nov-21,27.24,27.24,27.24,27.24,681
24-Nov-21,28.14,28.34,28.14,28.34,225
23-Nov-21,28.66,28.66,28.62,28.62,12022
22-Nov-21,29.54,29.54,28.75,28.75,1334
19-Nov-21,28.81,28.99,28.81,28.99,578
18-Nov-21,28.99,29.02,28.63,28.77,15372
17-Nov-21,28.74,29.30,28.74,29.00,10087
16-Nov-21,29.34,29.34,28.66,28.74,5697
12-Nov-21,28.26,28.56,28.26,28.27,22569
11-Nov-21,29.50,29.67,28.20,28.26,43725
10-Nov-21,26.05,28.31,26.05,27.93,33832
09-Nov-21,26.05,26.05,25.93,26.05,1899
08-Nov-21,26.28,26.28,26.05,26.05,1801
05-Nov-21,25.57,25.90,25.57,25.68,360
04-Nov-21,25.74,26.43,25.74,26.16,4722
03-Nov-21,25.63,25.74,25.53,25.74,1182
01-Nov-21,25.83,26.31,25.83,26.17,2280
29-Oct-21,26.55,26.56,26.02,26.13,12420
28-Oct-21,27.00,27.00,26.82,26.83,5097
27-Oct-21,27.20,27.33,27.00,27.00,11574
26-Oct-21,27.14,27.30,26.90,27.30,66762
25-Oct-21,27.63,27.65,27.13,27.13,6594
22-Oct-21,27.57,28.53,27.49,27.57,82411
21-Oct-21,26.80,26.94,26.48,26.94,46047
20-Oct-21,26.64,26.67,26.47,26.49,5808
19-Oct-21,25.95,26.20,25.74,26.20,11889
18-Oct-21,25.56,26.04,25.44,25.74,4187
15-Oct-21,25.70,25.71,25.59,25.59,32229
14-Oct-21,26.13,26.37,26.04,26.28,2099
13-Oct-21,24.96,26.43,24.96,26.19,73094
11-Oct-21,24.55,24.78,24.55,24.76,4007
08-Oct-21,24.99,24.99,24.52,24.72,95084
07-Oct-21,23.40,24.38,23.40,24.15,80265
06-Oct-21,23.19,23.62,23.12,23.62,29201
05-Oct-21,22.51,23.00,22.51,22.98,27805
04-Oct-21,21.92,22.66,21.92,22.64,11908
01-Oct-21,22.35,22.35,21.45,21.65,5612
30-Sep-21,20.96,21.95,20.96,21.95,2476
29-Sep-21,20.41,20.62,20.35,20.62,1222
28-Sep-21,20.66,20.77,20.61,20.66,13933
27-Sep-21,20.63,20.81,20.55,20.71,7466
24-Sep-21,20.19,20.60,20.19,20.60,2250
23-Sep-21,20.02,20.24,20.02,20.19,2233
22-Sep-21,20.38,20.38,20.38,20.38,40
21-Sep-21,20.12,20.38,20.12,20.38,565
20-Sep-21,19.68,19.99,19.63,19.82,148052
17-Sep-21,19.56,19.56,19.48,19.49,1855
16-Sep-21,19.90,19.90,19.27,19.74,138995
15-Sep-21,20.50,20.68,20.36,20.40,27403
14-Sep-21,20.41,20.65,20.17,20.46,5109
13-Sep-21,20.17,20.59,20.17,20.41,11968
10-Sep-21,20.38,20.38,20.11,20.17,3200
09-Sep-21,21.02,21.06,20.44,20.45,3987
08-Sep-21,21.00,21.20,20.65,21.02,1476707
06-Sep-21,22.00,23.00,21.00,21.00,6847
03-Sep-21,22.36,22.36,21.62,21.94,628007
02-Sep-21,22.01,22.01,21.22,21.52,1958
01-Sep-21,22.36,22.36,21.84,21.91,1460
31-Aug-21,21.66,22.05,21.50,22.05,213540
30-Aug-21,21.96,21.96,21.50,21.51,1636
27-Aug-21,21.32,21.88,21.32,21.88,14467
26-Aug-21,21.13,21.42,21.10,21.22,94190
25-Aug-21,21.58,21.58,20.86,21.52,645
24-Aug-21,22.10,22.10,21.60,21.79,1717
23-Aug-21,21.70,22.22,21.34,22.10,2127
20-Aug-21,21.48,21.54,21.44,21.44,387
19-Aug-21,21.70,21.70,21.33,21.46,236
18-Aug-21,21.38,21.38,20.85,20.99,226104
17-Aug-21,21.48,21.74,21.18,21.35,8068
16-Aug-21,21.16,21.16,20.92,20.95,3540
13-Aug-21,20.70,21.08,20.66,20.92,3653
12-Aug-21,20.88,20.88,20.35,20.46,10576
11-Aug-21,20.88,21.76,20.88,21.12,120423
10-Aug-21,20.36,20.45,19.99,20.35,34901
09-Aug-21,21.50,21.92,21.00,21.00,20180
06-Aug-21,22.40,22.56,21.04,21.06,539891
05-Aug-21,25.85,25.85,24.95,25.11,1142
04-Aug-21,26.87,26.87,26.37,26.37,450
03-Aug-21,26.10,26.64,26.10,26.46,3954
02-Aug-21,25.95,25.95,25.62,25.80,19806
30-Jul-21,25.53,26.16,25.53,26.16,9511
29-Jul-21,25.94,25.98,25.85,25.89,1071402
28-Jul-21,25.61,25.61,25.22,25.35,3888
27-Jul-21,25.21,25.69,25.12,25.61,8608
26-Jul-21,25.08,25.35,24.95,25.13,1839
23-Jul-21,25.35,25.35,24.84,25.07,2993
22-Jul-21,25.36,25.38,25.03,25.35,405
21-Jul-21,25.49,25.60,25.30,25.30,5253
20-Jul-21,26.04,26.04,25.40,25.40,11755
19-Jul-21,25.09,25.40,25.07,25.40,4228
16-Jul-21,25.81,25.88,24.97,25.05,12900
15-Jul-21,25.52,25.81,25.48,25.81,48186
14-Jul-21,25.87,26.04,25.16,25.47,120518
13-Jul-21,25.85,25.85,25.45,25.45,5134

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1UA34

cotações, gráficos e mais...