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
30/07/2021	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	0,53%	0,17	32,50	32,33	32,32	32,64	23K	10
01/04/2021	4,29%	1,33	32,33	32,34	32,30	32,34	3K	3
31/03/2021	0,00%	0,00	31,00	31,00	31,00	31,44	3K	16
30/03/2021	-3,12%	-1,00	31,00	31,14	30,76	31,32	8K	16
29/03/2021	6,10%	1,84	32,00	30,16	30,16	32,00	16K	16
26/03/2021	7,71%	2,16	30,16	28,60	28,60	30,48	43K	13
25/03/2021	-0,21%	-0,06	28,00	28,06	27,78	28,14	16K	14
24/03/2021	-1,82%	-0,52	28,06	28,22	28,02	28,22	30K	8
23/03/2021	-3,25%	-0,96	28,58	29,60	28,36	29,60	34K	17
22/03/2021	-0,81%	-0,24	29,54	30,52	29,45	30,74	1K	12
19/03/2021	-2,36%	-0,72	29,78	30,50	29,64	30,50	1K	9
18/03/2021	-2,49%	-0,78	30,50	32,00	30,45	32,00	37K	10
17/03/2021	-1,45%	-0,46	31,28	31,00	30,62	31,28	19K	10
16/03/2021	-0,81%	-0,26	31,74	32,22	31,46	32,22	3K	11
15/03/2021	2,43%	0,76	32,00	32,12	32,00	32,30	8K	6
12/03/2021	-0,38%	-0,12	31,24	31,28	31,20	31,28	156	4
11/03/2021	-3,69%	-1,20	31,36	32,75	31,06	32,80	4K	12
10/03/2021	-0,58%	-0,19	32,56	32,65	32,19	32,65	34K	10
09/03/2021	2,99%	0,95	32,75	32,39	32,29	33,75	7K	14
08/03/2021	3,82%	1,17	31,80	30,63	30,63	31,80	14K	13
05/03/2021	2,82%	0,84	30,63	27,01	27,01	30,70	3K	9
04/03/2021	4,64%	1,32	29,79	28,47	28,02	29,89	5K	12
03/03/2021	-2,63%	-0,77	28,47	26,73	26,73	29,01	119K	18
02/03/2021	5,64%	1,56	29,24	28,25	28,17	29,37	73K	24
01/03/2021	-2,29%	-0,65	27,68	28,33	27,68	28,33	10K	6
26/02/2021	-0,81%	-0,23	28,33	28,33	28,33	28,33	283	1
25/02/2021	0,53%	0,15	28,56	28,75	28,00	28,75	5K	14
24/02/2021	-0,25%	-0,07	28,41	31,49	28,34	31,49	3K	8
23/02/2021	-0,49%	-0,14	28,48	28,48	28,13	28,79	14K	18
22/02/2021	0,99%	0,28	28,62	28,65	28,62	28,83	2K	11
19/02/2021	0,35%	0,10	28,34	28,00	27,99	28,34	3K	5
18/02/2021	-11,11%	-3,53	28,24	29,00	28,08	29,00	34K	40
17/02/2021	-1,85%	-0,60	31,77	28,71	28,71	31,77	16K	21
12/02/2021	1,12%	0,36	32,37	32,07	32,07	32,50	2K	5
11/02/2021	-1,20%	-0,39	32,01	32,40	32,01	32,65	3K	5
10/02/2021	1,25%	0,40	32,40	32,00	32,00	32,40	194K	20
09/02/2021	1,59%	0,50	32,00	31,50	31,50	32,01	601	4
08/02/2021	2,04%	0,63	31,50	30,87	30,87	31,65	3K	13
05/02/2021	2,08%	0,63	30,87	29,95	29,95	30,90	9K	6
04/02/2021	-2,98%	-0,93	30,24	29,91	29,79	30,24	5K	9
03/02/2021	-0,86%	-0,27	31,17	31,50	31,17	31,50	125	3
02/02/2021	-2,33%	-0,75	31,44	32,19	30,86	32,19	6K	6
01/02/2021	-0,83%	-0,27	32,19	32,46	32,19	32,46	7K	4
29/01/2021	0,59%	0,19	32,46	33,30	32,46	33,30	8K	6
28/01/2021	1,96%	0,62	32,27	31,62	31,62	32,27	7K	8
27/01/2021	-2,04%	-0,66	31,65	32,31	31,26	32,31	855	8
26/01/2021	1,70%	0,54	32,31	31,77	31,75	32,46	17K	22
22/01/2021	1,63%	0,51	31,77	31,26	30,63	31,90	2K	7
21/01/2021	0,51%	0,16	31,26	30,78	30,78	31,38	58K	7
20/01/2021	5,25%	1,55	31,10	31,10	31,10	31,10	9K	2
19/01/2021	0,14%	0,04	29,55	30,36	29,49	30,36	3K	9
18/01/2021	0,37%	0,11	29,51	29,51	29,51	29,51	3K	1
15/01/2021	-4,20%	-1,29	29,40	30,09	29,40	30,15	20K	11
14/01/2021	-	-	30,69	31,74	30,69	31,74	775	3

Date,Open,High,Low,Close,Volume
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
01-Apr-21,32.34,32.34,32.30,32.33,3327
31-Mar-21,31.00,31.44,31.00,31.00,3390
30-Mar-21,31.14,31.32,30.76,31.00,8106
29-Mar-21,30.16,32.00,30.16,32.00,15547
26-Mar-21,28.60,30.48,28.60,30.16,43025
25-Mar-21,28.06,28.14,27.78,28.00,16354
24-Mar-21,28.22,28.22,28.02,28.06,30172
23-Mar-21,29.60,29.60,28.36,28.58,34037
22-Mar-21,30.52,30.74,29.45,29.54,1087
19-Mar-21,30.50,30.50,29.64,29.78,1117
18-Mar-21,32.00,32.00,30.45,30.50,37194
17-Mar-21,31.00,31.28,30.62,31.28,19332
16-Mar-21,32.22,32.22,31.46,31.74,2950
15-Mar-21,32.12,32.30,32.00,32.00,7680
12-Mar-21,31.28,31.28,31.20,31.24,156
11-Mar-21,32.75,32.80,31.06,31.36,3616
10-Mar-21,32.65,32.65,32.19,32.56,34351
09-Mar-21,32.39,33.75,32.29,32.75,7026
08-Mar-21,30.63,31.80,30.63,31.80,14075
05-Mar-21,27.01,30.70,27.01,30.63,2632
04-Mar-21,28.47,29.89,28.02,29.79,4970
03-Mar-21,26.73,29.01,26.73,28.47,119454
02-Mar-21,28.25,29.37,28.17,29.24,73030
01-Mar-21,28.33,28.33,27.68,27.68,10279
26-Feb-21,28.33,28.33,28.33,28.33,283
25-Feb-21,28.75,28.75,28.00,28.56,4665
24-Feb-21,31.49,31.49,28.34,28.41,3067
23-Feb-21,28.48,28.79,28.13,28.48,14007
22-Feb-21,28.65,28.83,28.62,28.62,2210
19-Feb-21,28.00,28.34,27.99,28.34,3304
18-Feb-21,29.00,29.00,28.08,28.24,33710
17-Feb-21,28.71,31.77,28.71,31.77,15755
12-Feb-21,32.07,32.50,32.07,32.37,1765
11-Feb-21,32.40,32.65,32.01,32.01,3118
10-Feb-21,32.00,32.40,32.00,32.40,193741
09-Feb-21,31.50,32.01,31.50,32.00,601
08-Feb-21,30.87,31.65,30.87,31.50,2949
05-Feb-21,29.95,30.90,29.95,30.87,9381
04-Feb-21,29.91,30.24,29.79,30.24,5436
03-Feb-21,31.50,31.50,31.17,31.17,125
02-Feb-21,32.19,32.19,30.86,31.44,6416
01-Feb-21,32.46,32.46,32.19,32.19,6875
29-Jan-21,33.30,33.30,32.46,32.46,7838
28-Jan-21,31.62,32.27,31.62,32.27,7245
27-Jan-21,32.31,32.31,31.26,31.65,855
26-Jan-21,31.77,32.46,31.75,32.31,17385
22-Jan-21,31.26,31.90,30.63,31.77,1783
21-Jan-21,30.78,31.38,30.78,31.26,57524
20-Jan-21,31.10,31.10,31.10,31.10,9330
19-Jan-21,30.36,30.36,29.49,29.55,3191
18-Jan-21,29.51,29.51,29.51,29.51,2951
15-Jan-21,30.09,30.15,29.40,29.40,20236
14-Jan-21,31.74,31.74,30.69,30.69,775

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1UA34

cotações, gráficos e mais...