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
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	2,13%	0,53	25,45	25,85	25,45	25,85	5K	9
12/07/2021	-1,23%	-0,31	24,92	25,60	24,82	25,68	25K	15
08/07/2021	-1,64%	-0,42	25,23	25,88	24,95	25,98	7K	16
07/07/2021	0,90%	0,23	25,65	25,53	25,35	25,65	10K	14
06/07/2021	1,88%	0,47	25,42	25,36	24,86	25,54	329K	30
05/07/2021	3,96%	0,95	24,95	24,00	24,00	29,99	14K	42
02/07/2021	1,69%	0,40	24,00	23,81	23,81	24,11	24K	23
01/07/2021	1,72%	0,40	23,60	23,55	23,45	23,68	27K	15
30/06/2021	2,29%	0,52	23,20	22,94	22,94	23,48	88K	23
29/06/2021	-0,70%	-0,16	22,68	22,80	22,53	23,04	117K	17
28/06/2021	-1,68%	-0,39	22,84	23,38	22,70	23,40	73K	25
25/06/2021	0,22%	0,05	23,23	23,57	23,06	23,57	19K	16
24/06/2021	-0,26%	-0,06	23,18	23,88	23,18	23,88	22K	11
23/06/2021	-0,30%	-0,07	23,24	23,70	23,24	23,80	9K	21
22/06/2021	-2,55%	-0,61	23,31	23,92	23,06	23,92	18K	32
21/06/2021	-0,83%	-0,20	23,92	24,12	23,85	24,18	28K	25
18/06/2021	-1,59%	-0,39	24,12	24,32	24,12	24,47	57K	28
17/06/2021	-4,63%	-1,19	24,51	25,70	24,21	25,70	14K	60
16/06/2021	-1,76%	-0,46	25,70	26,10	25,53	26,10	28K	27
15/06/2021	-2,35%	-0,63	26,16	26,79	26,04	26,79	89K	29
14/06/2021	-2,83%	-0,78	26,79	27,00	26,49	27,00	48K	13
11/06/2021	-1,61%	-0,45	27,57	28,02	27,50	28,02	7K	11
10/06/2021	1,71%	0,47	28,02	27,55	27,55	28,20	7K	5
09/06/2021	-0,18%	-0,05	27,55	27,60	27,55	27,81	44K	16
08/06/2021	-3,26%	-0,93	27,60	28,53	27,52	28,53	82K	28
07/06/2021	-1,62%	-0,47	28,53	28,74	28,32	28,74	37K	14
04/06/2021	-4,01%	-1,21	29,00	30,00	29,00	30,00	39K	21
02/06/2021	-2,30%	-0,71	30,21	30,39	30,12	30,54	7K	11
01/06/2021	-0,61%	-0,19	30,92	31,53	30,66	31,53	53K	13
28/05/2021	-1,33%	-0,42	31,11	31,53	30,72	31,53	1K	11
27/05/2021	-2,08%	-0,67	31,53	31,62	31,53	31,77	29K	10
26/05/2021	-4,08%	-1,37	32,20	32,25	31,96	32,25	5K	6
25/05/2021	0,00%	0,00	33,57	33,45	33,12	33,57	2K	7
24/05/2021	-2,10%	-0,72	33,57	33,33	33,30	33,57	4K	12
21/05/2021	1,63%	0,55	34,29	34,14	33,42	34,29	37K	9
20/05/2021	-0,76%	-0,26	33,74	33,87	33,66	34,13	30K	14
19/05/2021	1,28%	0,43	34,00	34,29	34,00	35,16	20K	26
18/05/2021	1,54%	0,51	33,57	33,32	33,09	33,87	1K	10
17/05/2021	5,62%	1,76	33,06	31,87	31,87	33,06	36K	14
14/05/2021	3,16%	0,96	31,30	31,10	30,78	31,30	122K	26
13/05/2021	0,33%	0,10	30,34	31,12	30,02	31,12	6K	7
12/05/2021	2,02%	0,60	30,24	30,15	30,08	30,54	11K	9
11/05/2021	0,00%	0,00	29,64	29,18	29,18	29,76	968	11
10/05/2021	-2,37%	-0,72	29,64	29,96	29,50	29,96	13K	8
07/05/2021	2,29%	0,68	30,36	29,70	29,70	30,36	83K	17
06/05/2021	2,88%	0,83	29,68	28,85	28,85	29,70	79K	4
05/05/2021	-0,45%	-0,13	28,85	28,98	28,48	29,00	922	6
04/05/2021	-1,02%	-0,30	28,98	29,68	28,70	29,92	9K	13
03/05/2021	4,35%	1,22	29,28	28,97	28,95	29,78	18K	11
30/04/2021	1,96%	0,54	28,06	27,62	27,62	28,30	2K	10
29/04/2021	-1,78%	-0,50	27,52	27,48	27,34	27,72	45K	7
28/04/2021	-1,96%	-0,56	28,02	28,00	27,86	28,32	38K	22
27/04/2021	-2,46%	-0,72	28,58	30,90	28,58	30,90	30K	24
26/04/2021	-1,61%	-0,48	29,30	29,42	28,96	29,42	6K	9
23/04/2021	0,95%	0,28	29,78	30,12	29,71	30,12	26K	12
22/04/2021	-4,56%	-1,41	29,50	30,40	29,50	30,40	112K	27
20/04/2021	2,55%	0,77	30,91	30,20	30,14	30,91	18K	10
19/04/2021	-3,27%	-1,02	30,14	31,16	30,14	31,18	18K	9
16/04/2021	0,06%	0,02	31,16	31,76	31,15	31,76	1K	9
15/04/2021	4,15%	1,24	31,14	30,44	30,44	31,16	42K	19
14/04/2021	-1,32%	-0,40	29,90	30,66	29,80	30,66	46K	12
13/04/2021	0,00%	0,00	30,30	30,34	30,30	30,62	304	8
12/04/2021	-2,51%	-0,78	30,30	30,88	30,30	30,88	3K	3
09/04/2021	0,84%	0,26	31,08	30,48	30,48	31,32	308	6
08/04/2021	0,72%	0,22	30,82	31,18	30,82	31,20	16K	12
07/04/2021	-3,04%	-0,96	30,60	31,45	30,60	31,45	5K	11
06/04/2021	-2,89%	-0,94	31,56	32,78	31,56	32,78	2K	9
05/04/2021	-	-	32,50	32,33	32,32	32,64	23K	10

Date,Open,High,Low,Close,Volume
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
12-Jul-21,25.60,25.68,24.82,24.92,24544
08-Jul-21,25.88,25.98,24.95,25.23,6664
07-Jul-21,25.53,25.65,25.35,25.65,10084
06-Jul-21,25.36,25.54,24.86,25.42,329013
05-Jul-21,24.00,29.99,24.00,24.95,13678
02-Jul-21,23.81,24.11,23.81,24.00,23652
01-Jul-21,23.55,23.68,23.45,23.60,27237
30-Jun-21,22.94,23.48,22.94,23.20,88432
29-Jun-21,22.80,23.04,22.53,22.68,116662
28-Jun-21,23.38,23.40,22.70,22.84,73245
25-Jun-21,23.57,23.57,23.06,23.23,19411
24-Jun-21,23.88,23.88,23.18,23.18,21587
23-Jun-21,23.70,23.80,23.24,23.24,8898
22-Jun-21,23.92,23.92,23.06,23.31,17502
21-Jun-21,24.12,24.18,23.85,23.92,27912
18-Jun-21,24.32,24.47,24.12,24.12,56617
17-Jun-21,25.70,25.70,24.21,24.51,14431
16-Jun-21,26.10,26.10,25.53,25.70,28377
15-Jun-21,26.79,26.79,26.04,26.16,88548
14-Jun-21,27.00,27.00,26.49,26.79,48388
11-Jun-21,28.02,28.02,27.50,27.57,7274
10-Jun-21,27.55,28.20,27.55,28.02,6517
09-Jun-21,27.60,27.81,27.55,27.55,43886
08-Jun-21,28.53,28.53,27.52,27.60,82312
07-Jun-21,28.74,28.74,28.32,28.53,37363
04-Jun-21,30.00,30.00,29.00,29.00,39049
02-Jun-21,30.39,30.54,30.12,30.21,7401
01-Jun-21,31.53,31.53,30.66,30.92,52729
28-May-21,31.53,31.53,30.72,31.11,1150
27-May-21,31.62,31.77,31.53,31.53,29378
26-May-21,32.25,32.25,31.96,32.20,5064
25-May-21,33.45,33.57,33.12,33.57,2105
24-May-21,33.33,33.57,33.30,33.57,4269
21-May-21,34.14,34.29,33.42,34.29,37155
20-May-21,33.87,34.13,33.66,33.74,30140
19-May-21,34.29,35.16,34.00,34.00,20047
18-May-21,33.32,33.87,33.09,33.57,1071
17-May-21,31.87,33.06,31.87,33.06,36088
14-May-21,31.10,31.30,30.78,31.30,121980
13-May-21,31.12,31.12,30.02,30.34,6242
12-May-21,30.15,30.54,30.08,30.24,11496
11-May-21,29.18,29.76,29.18,29.64,968
10-May-21,29.96,29.96,29.50,29.64,13302
07-May-21,29.70,30.36,29.70,30.36,82605
06-May-21,28.85,29.70,28.85,29.68,78729
05-May-21,28.98,29.00,28.48,28.85,922
04-May-21,29.68,29.92,28.70,28.98,9107
03-May-21,28.97,29.78,28.95,29.28,18247
30-Apr-21,27.62,28.30,27.62,28.06,2197
29-Apr-21,27.48,27.72,27.34,27.52,45343
28-Apr-21,28.00,28.32,27.86,28.02,37941
27-Apr-21,30.90,30.90,28.58,28.58,29709
26-Apr-21,29.42,29.42,28.96,29.30,6359
23-Apr-21,30.12,30.12,29.71,29.78,26080
22-Apr-21,30.40,30.40,29.50,29.50,111818
20-Apr-21,30.20,30.91,30.14,30.91,17909
19-Apr-21,31.16,31.18,30.14,30.14,18141
16-Apr-21,31.76,31.76,31.15,31.16,1379
15-Apr-21,30.44,31.16,30.44,31.14,42430
14-Apr-21,30.66,30.66,29.80,29.90,46419
13-Apr-21,30.34,30.62,30.30,30.30,304
12-Apr-21,30.88,30.88,30.30,30.30,3303
09-Apr-21,30.48,31.32,30.48,31.08,308
08-Apr-21,31.18,31.20,30.82,30.82,16234
07-Apr-21,31.45,31.45,30.60,30.60,5454
06-Apr-21,32.78,32.78,31.56,31.56,1885
05-Apr-21,32.33,32.64,32.32,32.50,23030

*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...