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
16/06/2023	-2,39%	-0,79	32,20	32,32	32,20	32,32	387	4
15/06/2023	12,44%	3,65	32,99	30,00	27,49	32,99	1K	20
14/06/2023	-0,81%	-0,24	29,34	29,70	29,34	29,84	560	5
13/06/2023	0,00%	0,00	29,58	30,00	29,58	30,00	1K	2
12/06/2023	-0,47%	-0,14	29,58	29,64	29,58	29,70	177	3
09/06/2023	-0,93%	-0,28	29,72	29,64	29,64	29,72	89	3
07/06/2023	-0,63%	-0,19	30,00	30,36	29,86	30,36	82K	7
06/06/2023	-0,79%	-0,24	30,19	29,94	29,94	30,19	2K	3
05/06/2023	0,46%	0,14	30,43	30,29	30,09	30,43	577K	32
02/06/2023	-3,01%	-0,94	30,29	30,60	30,29	30,60	26K	2
01/06/2023	1,86%	0,57	31,23	31,39	31,20	31,39	609K	6

31/05/2023	1,89%	0,57	30,66	30,09	30,09	31,14	11K	6
30/05/2023	6,18%	1,75	30,09	28,34	28,34	30,33	44K	6
29/05/2023	-3,21%	-0,94	28,34	28,34	28,34	28,34	56	1
26/05/2023	0,03%	0,01	29,28	29,29	29,22	29,31	41K	6
25/05/2023	-0,68%	-0,20	29,27	29,50	29,27	29,50	43K	4
24/05/2023	-1,14%	-0,34	29,47	29,55	29,45	29,55	72K	5
23/05/2023	-1,13%	-0,34	29,81	29,73	29,65	29,90	190K	10
22/05/2023	-0,13%	-0,04	30,15	29,58	29,58	30,34	56K	5
19/05/2023	1,11%	0,33	30,19	30,39	30,15	30,39	51K	7
18/05/2023	-2,10%	-0,64	29,86	29,75	29,75	29,86	48K	3
17/05/2023	-0,85%	-0,26	30,50	30,45	30,45	30,51	48K	6
16/05/2023	-1,50%	-0,47	30,76	31,23	30,50	31,23	27K	7
15/05/2023	-0,86%	-0,27	31,23	31,23	31,23	31,25	31K	3
12/05/2023	-4,46%	-1,47	31,50	31,22	31,20	31,60	306K	15
11/05/2023	-2,92%	-0,99	32,97	33,96	32,97	33,96	14K	8
10/05/2023	-2,19%	-0,76	33,96	34,50	33,96	34,50	19K	5
09/05/2023	-2,14%	-0,76	34,72	34,96	34,72	34,96	61K	4
08/05/2023	1,52%	0,53	35,48	35,80	35,36	35,80	57K	8
05/05/2023	-4,22%	-1,54	34,95	35,36	34,54	35,36	53K	11
04/05/2023	6,08%	2,09	36,49	36,00	36,00	37,59	110K	12
03/05/2023	-0,15%	-0,05	34,40	34,45	34,40	34,50	50K	4
02/05/2023	4,49%	1,48	34,45	33,33	33,33	34,51	129K	29
28/04/2023	-0,12%	-0,04	32,97	33,01	32,95	33,18	151K	40
27/04/2023	-1,58%	-0,53	33,01	33,27	32,90	33,27	17K	5
26/04/2023	-1,15%	-0,39	33,54	34,03	33,28	34,03	276K	16
25/04/2023	0,53%	0,18	33,93	33,75	33,75	33,93	15K	2
24/04/2023	0,81%	0,27	33,75	33,48	33,48	34,17	33K	13
20/04/2023	1,18%	0,39	33,48	33,59	33,45	33,59	45K	4
19/04/2023	-1,78%	-0,60	33,09	33,10	32,91	33,10	28K	7
18/04/2023	1,29%	0,43	33,69	34,00	33,69	34,02	51K	6
17/04/2023	-1,68%	-0,57	33,26	33,57	33,26	33,57	53K	3
14/04/2023	-2,37%	-0,82	33,83	33,51	33,51	33,84	72K	10
13/04/2023	3,80%	1,27	34,65	34,23	34,20	34,65	89K	8
12/04/2023	-0,74%	-0,25	33,38	34,31	33,18	34,31	82K	23
11/04/2023	-0,88%	-0,30	33,63	33,25	33,25	34,08	74K	16
10/04/2023	-0,06%	-0,02	33,93	33,82	33,82	34,08	74K	13
06/04/2023	0,92%	0,31	33,95	33,49	33,43	34,08	133K	16
05/04/2023	3,96%	1,28	33,64	33,19	33,19	33,81	281K	23
04/04/2023	5,00%	1,54	32,36	31,92	31,92	32,49	48K	12
03/04/2023	0,52%	0,16	30,82	30,66	30,57	31,15	16K	10
31/03/2023	-1,35%	-0,42	30,66	30,96	30,32	30,96	22K	25
30/03/2023	5,28%	1,56	31,08	30,97	30,97	31,08	683	3
29/03/2023	-0,71%	-0,21	29,52	29,46	29,46	29,52	324	2
28/03/2023	3,27%	0,94	29,73	29,18	29,18	29,73	236	3
27/03/2023	0,77%	0,22	28,79	29,15	28,79	29,15	6K	3
24/03/2023	0,00%	0,00	28,57	28,57	28,57	28,57	28	1
23/03/2023	3,14%	0,87	28,57	28,35	28,35	28,90	34K	10
22/03/2023	3,05%	0,82	27,70	26,88	26,88	27,75	29K	7
21/03/2023	-3,76%	-1,05	26,88	27,23	26,88	27,23	11K	4
20/03/2023	2,05%	0,56	27,93	27,48	27,48	27,93	55	2
17/03/2023	7,88%	2,00	27,37	25,98	25,98	27,45	25K	10
16/03/2023	-3,46%	-0,91	25,37	25,44	25,37	25,45	304	3
15/03/2023	0,11%	0,03	26,28	27,00	26,01	27,00	841	5
14/03/2023	3,02%	0,77	26,25	24,96	24,84	26,25	1K	7
13/03/2023	11,46%	2,62	25,48	24,31	24,31	25,56	31K	31
10/03/2023	4,96%	1,08	22,86	21,78	21,78	22,86	14K	3
09/03/2023	0,18%	0,04	21,78	21,88	21,78	21,88	109	2
08/03/2023	-0,14%	-0,03	21,74	21,79	21,74	21,79	500	4
07/03/2023	-1,98%	-0,44	21,77	22,24	21,74	22,24	38K	162
06/03/2023	-2,93%	-0,67	22,21	22,80	22,21	22,80	2K	3
03/03/2023	2,14%	0,48	22,88	23,04	22,88	23,04	2K	3
02/03/2023	0,81%	0,18	22,40	22,26	22,21	22,43	19K	134
01/03/2023	1,51%	0,33	22,22	22,09	22,09	22,52	16K	175
28/02/2023	1,16%	0,25	21,89	21,64	21,64	22,10	38K	133
27/02/2023	-0,46%	-0,10	21,64	21,60	21,44	21,75	12K	181
24/02/2023	-1,00%	-0,22	21,74	21,52	21,52	21,74	11K	121
23/02/2023	1,39%	0,30	21,96	21,65	21,65	21,96	284	3
22/02/2023	-8,03%	-1,89	21,66	22,00	21,61	22,00	3K	9
17/02/2023	-2,16%	-0,52	23,55	23,58	23,52	23,80	3K	10
16/02/2023	0,17%	0,04	24,07	24,17	24,07	24,24	10K	3
15/02/2023	-5,43%	-1,38	24,03	25,00	23,87	25,00	218K	20
14/02/2023	-0,39%	-0,10	25,41	25,41	25,34	25,41	508	3
13/02/2023	-1,88%	-0,49	25,51	25,60	25,51	25,60	306	5
10/02/2023	-1,63%	-0,43	26,00	26,00	26,00	26,00	3K	1
08/02/2023	0,19%	0,05	26,43	26,29	26,29	26,43	79	2
07/02/2023	1,70%	0,44	26,38	26,28	26,17	26,38	735	3
06/02/2023	0,43%	0,11	25,94	25,86	25,77	26,04	1K	9
03/02/2023	-3,15%	-0,84	25,83	26,34	25,77	27,00	252K	363
02/02/2023	-0,78%	-0,21	26,67	26,88	26,13	26,97	45K	208
01/02/2023	2,05%	0,54	26,88	26,42	26,31	27,00	31K	116
31/01/2023	-3,16%	-0,86	26,34	26,50	26,34	26,50	501	8
30/01/2023	-1,20%	-0,33	27,20	27,24	26,97	27,24	489	4
26/01/2023	-0,72%	-0,20	27,53	28,29	27,53	28,29	1K	4
25/01/2023	-2,26%	-0,64	27,73	27,78	27,62	27,82	1K	6
24/01/2023	-1,49%	-0,43	28,37	28,25	28,25	28,41	17K	3
23/01/2023	-1,74%	-0,51	28,80	28,95	28,51	28,95	29K	5
20/01/2023	1,24%	0,36	29,31	28,95	28,95	29,31	6K	9
19/01/2023	1,40%	0,40	28,95	28,55	28,55	29,20	1K	5
18/01/2023	1,53%	0,43	28,55	28,61	28,55	28,61	514	4
17/01/2023	-4,19%	-1,23	28,12	29,35	28,12	29,35	888	8
16/01/2023	0,00%	0,00	29,35	29,35	29,35	29,35	234	2
13/01/2023	2,26%	0,65	29,35	28,99	28,99	29,35	232	3
12/01/2023	1,52%	0,43	28,70	28,27	28,27	29,14	90K	11
11/01/2023	-0,67%	-0,19	28,27	28,27	28,27	28,27	28	1
10/01/2023	0,89%	0,25	28,46	28,48	28,24	28,48	311	4
09/01/2023	0,00%	0,00	28,21	28,21	28,21	28,21	28	1
06/01/2023	-0,18%	-0,05	28,21	28,25	28,08	28,26	507	9
05/01/2023	-2,18%	-0,63	28,26	28,17	28,11	28,26	1K	5
04/01/2023	4,56%	1,26	28,89	27,96	27,63	29,07	18K	10
03/01/2023	11,50%	2,85	27,63	26,68	26,68	27,63	37K	14
02/01/2023	-4,62%	-1,20	24,78	24,78	24,78	24,78	123	3
29/12/2022	1,48%	0,38	25,98	25,47	25,47	25,98	28K	7
28/12/2022	-1,92%	-0,50	25,60	25,79	25,60	25,91	592	5
27/12/2022	5,33%	1,32	26,10	25,78	25,78	26,26	23K	9
26/12/2022	0,00%	0,00	24,78	24,78	24,78	24,78	24	1
23/12/2022	-0,32%	-0,08	24,78	24,86	24,78	24,86	2K	2
22/12/2022	-2,20%	-0,56	24,86	24,86	24,86	24,86	24	1
21/12/2022	2,38%	0,59	25,42	25,34	25,34	25,48	838	6
20/12/2022	0,04%	0,01	24,83	25,01	24,83	25,01	124	3
19/12/2022	0,08%	0,02	24,82	25,76	24,82	25,76	13K	4
16/12/2022	-0,60%	-0,15	24,80	24,86	24,60	24,87	10K	4
15/12/2022	-4,30%	-1,12	24,95	25,27	24,74	25,27	3K	7
14/12/2022	2,00%	0,51	26,07	25,99	25,85	26,35	5K	11
13/12/2022	3,61%	0,89	25,56	24,76	24,76	25,58	12K	12
12/12/2022	-0,76%	-0,19	24,67	24,95	24,26	24,95	393	5
09/12/2022	1,18%	0,29	24,86	24,66	24,66	24,86	148	3
08/12/2022	0,74%	0,18	24,57	24,64	24,54	24,64	172	3
07/12/2022	0,25%	0,06	24,39	24,33	24,33	25,00	1K	7
06/12/2022	0,00%	0,00	24,33	24,60	24,33	24,60	784	3
05/12/2022	0,04%	0,01	24,33	24,32	24,03	24,44	4K	8
02/12/2022	-0,12%	-0,03	24,32	23,60	23,24	24,32	24K	12
01/12/2022	3,05%	0,72	24,35	24,20	24,20	24,40	10K	7
30/11/2022	-	-	23,63	24,04	23,63	24,16	2K	8

Date,Open,High,Low,Close,Volume
16-Jun-23,32.32,32.32,32.20,32.20,387
15-Jun-23,30.00,32.99,27.49,32.99,1139
14-Jun-23,29.70,29.84,29.34,29.34,560
13-Jun-23,30.00,30.00,29.58,29.58,1191
12-Jun-23,29.64,29.70,29.58,29.58,177
09-Jun-23,29.64,29.72,29.64,29.72,89
07-Jun-23,30.36,30.36,29.86,30.00,81813
06-Jun-23,29.94,30.19,29.94,30.19,1835
05-Jun-23,30.29,30.43,30.09,30.43,576820
02-Jun-23,30.60,30.60,30.29,30.29,25611
01-Jun-23,31.39,31.39,31.20,31.23,609278
31-May-23,30.09,31.14,30.09,30.66,10679
30-May-23,28.34,30.33,28.34,30.09,43773
29-May-23,28.34,28.34,28.34,28.34,56
26-May-23,29.29,29.31,29.22,29.28,40854
25-May-23,29.50,29.50,29.27,29.27,43372
24-May-23,29.55,29.55,29.45,29.47,71586
23-May-23,29.73,29.90,29.65,29.81,190434
22-May-23,29.58,30.34,29.58,30.15,56375
19-May-23,30.39,30.39,30.15,30.19,51258
18-May-23,29.75,29.86,29.75,29.86,48196
17-May-23,30.45,30.51,30.45,30.50,48265
16-May-23,31.23,31.23,30.50,30.76,26555
15-May-23,31.23,31.25,31.23,31.23,30917
12-May-23,31.22,31.60,31.20,31.50,305707
11-May-23,33.96,33.96,32.97,32.97,14272
10-May-23,34.50,34.50,33.96,33.96,18795
09-May-23,34.96,34.96,34.72,34.72,61187
08-May-23,35.80,35.80,35.36,35.48,57108
05-May-23,35.36,35.36,34.54,34.95,52967
04-May-23,36.00,37.59,36.00,36.49,109746
03-May-23,34.45,34.50,34.40,34.40,49782
02-May-23,33.33,34.51,33.33,34.45,129430
28-Apr-23,33.01,33.18,32.95,32.97,150757
27-Apr-23,33.27,33.27,32.90,33.01,17164
26-Apr-23,34.03,34.03,33.28,33.54,276480
25-Apr-23,33.75,33.93,33.75,33.93,14918
24-Apr-23,33.48,34.17,33.48,33.75,33153
20-Apr-23,33.59,33.59,33.45,33.48,44683
19-Apr-23,33.10,33.10,32.91,33.09,27800
18-Apr-23,34.00,34.02,33.69,33.69,50752
17-Apr-23,33.57,33.57,33.26,33.26,52890
14-Apr-23,33.51,33.84,33.51,33.83,71963
13-Apr-23,34.23,34.65,34.20,34.65,89018
12-Apr-23,34.31,34.31,33.18,33.38,82180
11-Apr-23,33.25,34.08,33.25,33.63,74310
10-Apr-23,33.82,34.08,33.82,33.93,74167
06-Apr-23,33.49,34.08,33.43,33.95,133403
05-Apr-23,33.19,33.81,33.19,33.64,280996
04-Apr-23,31.92,32.49,31.92,32.36,48426
03-Apr-23,30.66,31.15,30.57,30.82,15948
31-Mar-23,30.96,30.96,30.32,30.66,22493
30-Mar-23,30.97,31.08,30.97,31.08,683
29-Mar-23,29.46,29.52,29.46,29.52,324
28-Mar-23,29.18,29.73,29.18,29.73,236
27-Mar-23,29.15,29.15,28.79,28.79,6081
24-Mar-23,28.57,28.57,28.57,28.57,28
23-Mar-23,28.35,28.90,28.35,28.57,34168
22-Mar-23,26.88,27.75,26.88,27.70,28646
21-Mar-23,27.23,27.23,26.88,26.88,10832
20-Mar-23,27.48,27.93,27.48,27.93,55
17-Mar-23,25.98,27.45,25.98,27.37,25450
16-Mar-23,25.44,25.45,25.37,25.37,304
15-Mar-23,27.00,27.00,26.01,26.28,841
14-Mar-23,24.96,26.25,24.84,26.25,1434
13-Mar-23,24.31,25.56,24.31,25.48,30909
10-Mar-23,21.78,22.86,21.78,22.86,13782
09-Mar-23,21.88,21.88,21.78,21.78,109
08-Mar-23,21.79,21.79,21.74,21.74,500
07-Mar-23,22.24,22.24,21.74,21.77,38083
06-Mar-23,22.80,22.80,22.21,22.21,2393
03-Mar-23,23.04,23.04,22.88,22.88,2449
02-Mar-23,22.26,22.43,22.21,22.40,18674
01-Mar-23,22.09,22.52,22.09,22.22,15612
28-Feb-23,21.64,22.10,21.64,21.89,38305
27-Feb-23,21.60,21.75,21.44,21.64,11858
24-Feb-23,21.52,21.74,21.52,21.74,11270
23-Feb-23,21.65,21.96,21.65,21.96,284
22-Feb-23,22.00,22.00,21.61,21.66,2881
17-Feb-23,23.58,23.80,23.52,23.55,3446
16-Feb-23,24.17,24.24,24.07,24.07,9716
15-Feb-23,25.00,25.00,23.87,24.03,217817
14-Feb-23,25.41,25.41,25.34,25.41,508
13-Feb-23,25.60,25.60,25.51,25.51,306
10-Feb-23,26.00,26.00,26.00,26.00,2600
08-Feb-23,26.29,26.43,26.29,26.43,79
07-Feb-23,26.28,26.38,26.17,26.38,735
06-Feb-23,25.86,26.04,25.77,25.94,1085
03-Feb-23,26.34,27.00,25.77,25.83,252297
02-Feb-23,26.88,26.97,26.13,26.67,44662
01-Feb-23,26.42,27.00,26.31,26.88,31416
31-Jan-23,26.50,26.50,26.34,26.34,501
30-Jan-23,27.24,27.24,26.97,27.20,489
26-Jan-23,28.29,28.29,27.53,27.53,1301
25-Jan-23,27.78,27.82,27.62,27.73,1223
24-Jan-23,28.25,28.41,28.25,28.37,17386
23-Jan-23,28.95,28.95,28.51,28.80,29316
20-Jan-23,28.95,29.31,28.95,29.31,5544
19-Jan-23,28.55,29.20,28.55,28.95,1161
18-Jan-23,28.61,28.61,28.55,28.55,514
17-Jan-23,29.35,29.35,28.12,28.12,888
16-Jan-23,29.35,29.35,29.35,29.35,234
13-Jan-23,28.99,29.35,28.99,29.35,232
12-Jan-23,28.27,29.14,28.27,28.70,89592
11-Jan-23,28.27,28.27,28.27,28.27,28
10-Jan-23,28.48,28.48,28.24,28.46,311
09-Jan-23,28.21,28.21,28.21,28.21,28
06-Jan-23,28.25,28.26,28.08,28.21,507
05-Jan-23,28.17,28.26,28.11,28.26,1380
04-Jan-23,27.96,29.07,27.63,28.89,17530
03-Jan-23,26.68,27.63,26.68,27.63,37031
02-Jan-23,24.78,24.78,24.78,24.78,123
29-Dec-22,25.47,25.98,25.47,25.98,28010
28-Dec-22,25.79,25.91,25.60,25.60,592
27-Dec-22,25.78,26.26,25.78,26.10,23147
26-Dec-22,24.78,24.78,24.78,24.78,24
23-Dec-22,24.86,24.86,24.78,24.78,1987
22-Dec-22,24.86,24.86,24.86,24.86,24
21-Dec-22,25.34,25.48,25.34,25.42,838
20-Dec-22,25.01,25.01,24.83,24.83,124
19-Dec-22,25.76,25.76,24.82,24.82,13043
16-Dec-22,24.86,24.87,24.60,24.80,9994
15-Dec-22,25.27,25.27,24.74,24.95,2827
14-Dec-22,25.99,26.35,25.85,26.07,5280
13-Dec-22,24.76,25.58,24.76,25.56,12169
12-Dec-22,24.95,24.95,24.26,24.67,393
09-Dec-22,24.66,24.86,24.66,24.86,148
08-Dec-22,24.64,24.64,24.54,24.57,172
07-Dec-22,24.33,25.00,24.33,24.39,1435
06-Dec-22,24.60,24.60,24.33,24.33,784
05-Dec-22,24.32,24.44,24.03,24.33,4040
02-Dec-22,23.60,24.32,23.24,24.32,23921
01-Dec-22,24.20,24.40,24.20,24.35,10396
30-Nov-22,24.04,24.16,23.63,23.63,1919

*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