Cotação atual, histórico e gráfico do papel: AURA33

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 AURA33:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-1,92%	-0,74	37,85	38,59	37,80	38,70	4M	10.580
23/04/2024	-0,57%	-0,22	38,59	38,71	37,60	39,20	3M	7.712
22/04/2024	-3,34%	-1,34	38,81	40,00	38,50	40,00	3M	6.757
19/04/2024	0,83%	0,33	40,15	40,00	39,22	40,50	5M	5.410
18/04/2024	1,71%	0,67	39,82	39,58	39,00	40,19	3M	3.413
17/04/2024	-3,95%	-1,61	39,15	40,65	38,50	40,85	5M	6.316
16/04/2024	-0,95%	-0,39	40,76	41,22	39,95	41,30	8M	6.319
15/04/2024	1,11%	0,45	41,15	40,69	40,69	41,50	5M	8.595
12/04/2024	0,12%	0,05	40,70	40,65	40,41	41,93	5M	8.187
11/04/2024	-0,17%	-0,07	40,65	40,69	39,91	40,88	2M	3.419
10/04/2024	0,17%	0,07	40,72	40,65	40,19	41,00	3M	3.692

09/04/2024	1,27%	0,51	40,65	40,04	39,95	41,45	3M	3.893
08/04/2024	0,83%	0,33	40,14	40,00	39,51	40,14	3M	3.135
05/04/2024	0,78%	0,31	39,81	39,50	39,29	40,00	14M	6.695
04/04/2024	-0,45%	-0,18	39,50	39,50	38,95	40,00	5M	3.607
03/04/2024	1,35%	0,53	39,68	39,15	37,89	39,68	4M	5.206
02/04/2024	0,59%	0,23	39,15	39,01	38,77	39,74	4M	4.581
01/04/2024	4,37%	1,63	38,92	37,28	37,18	39,13	4M	5.077
28/03/2024	3,35%	1,21	37,29	36,10	36,00	37,29	4M	8.331
27/03/2024	1,63%	0,58	36,08	35,51	35,40	36,08	2M	2.023
26/03/2024	0,91%	0,32	35,50	35,18	34,60	35,50	2M	2.340
25/03/2024	0,46%	0,16	35,18	35,02	34,60	35,20	935K	2.908
22/03/2024	-1,19%	-0,42	35,02	34,89	34,52	35,21	946K	2.327
21/03/2024	3,32%	1,14	35,44	34,50	34,50	35,44	3M	2.669
20/03/2024	2,08%	0,70	34,30	33,50	33,42	34,30	2M	3.503
19/03/2024	0,39%	0,13	33,60	33,48	33,10	33,60	925K	4.096
18/03/2024	0,78%	0,26	33,47	33,21	33,16	33,60	2M	3.152
15/03/2024	-0,24%	-0,08	33,21	33,33	33,00	33,68	2M	3.027
14/03/2024	0,12%	0,04	33,29	32,87	32,87	33,32	1M	6.741
13/03/2024	0,76%	0,25	33,25	32,73	32,73	33,69	1M	1.812
12/03/2024	-1,79%	-0,60	33,00	33,60	33,00	33,90	2M	5.462
11/03/2024	-1,70%	-0,58	33,60	34,18	33,50	34,18	2M	5.437
08/03/2024	0,77%	0,26	34,18	33,92	33,45	34,36	1M	2.309
07/03/2024	0,06%	0,02	33,92	33,62	33,62	34,25	2M	2.315
06/03/2024	1,19%	0,40	33,90	33,49	33,12	33,90	3M	2.402
05/03/2024	2,01%	0,66	33,50	32,84	32,60	33,50	3M	2.250
04/03/2024	4,85%	1,52	32,84	31,31	31,12	32,84	3M	1.445
01/03/2024	1,69%	0,52	31,32	30,80	30,80	31,42	2M	714
29/02/2024	-3,18%	-1,01	30,80	31,80	30,70	31,81	3M	1.779
28/02/2024	1,89%	0,59	31,81	31,22	31,22	32,05	3M	1.374
27/02/2024	2,29%	0,70	31,22	30,51	30,45	31,22	3M	508
26/02/2024	-1,83%	-0,57	30,52	31,07	30,43	31,20	4M	1.286
23/02/2024	0,29%	0,09	31,09	31,01	30,72	31,23	4M	2.329
22/02/2024	0,39%	0,12	31,00	30,88	30,80	31,30	2M	1.756
21/02/2024	-1,97%	-0,62	30,88	31,30	30,80	31,49	2M	3.179
20/02/2024	1,25%	0,39	31,50	30,92	30,71	31,50	1M	2.142
19/02/2024	0,29%	0,09	31,11	31,02	30,68	31,47	965K	1.292
16/02/2024	0,39%	0,12	31,02	30,89	30,55	31,50	1M	1.945
15/02/2024	0,00%	0,00	30,90	30,90	30,48	30,98	1M	1.221
14/02/2024	-0,16%	-0,05	30,90	30,85	30,42	30,90	1M	831
09/02/2024	-0,16%	-0,05	30,95	31,00	30,90	31,34	1M	1.688
08/02/2024	-1,43%	-0,45	31,00	31,45	31,00	31,50	1M	708
07/02/2024	0,22%	0,07	31,45	31,26	31,18	31,87	1M	879
06/02/2024	0,42%	0,13	31,38	31,48	31,13	31,70	2M	1.201
05/02/2024	-2,34%	-0,75	31,25	32,00	31,12	32,00	2M	1.834
02/02/2024	-0,78%	-0,25	32,00	31,91	31,78	32,45	1M	1.820
01/02/2024	0,00%	0,00	32,25	32,50	31,86	32,50	2M	2.952
31/01/2024	0,47%	0,15	32,25	32,06	32,01	32,51	1M	1.370
30/01/2024	-1,38%	-0,45	32,10	32,56	32,05	32,56	498K	1.913
29/01/2024	0,15%	0,05	32,55	32,51	32,00	32,70	1M	2.318
26/01/2024	0,15%	0,05	32,50	32,41	32,26	32,68	689K	759
25/01/2024	0,90%	0,29	32,45	32,50	32,00	32,50	1M	3.411
24/01/2024	0,50%	0,16	32,16	32,00	31,98	32,48	1M	2.215
23/01/2024	1,27%	0,40	32,00	31,59	31,59	32,22	2M	2.670
22/01/2024	-0,47%	-0,15	31,60	31,75	31,50	31,75	1M	1.785
19/01/2024	-0,63%	-0,20	31,75	31,96	31,50	32,05	1M	901
18/01/2024	0,06%	0,02	31,95	32,00	31,75	32,18	2M	4.384
17/01/2024	0,19%	0,06	31,93	31,86	31,70	32,01	2M	1.749
16/01/2024	-2,27%	-0,74	31,87	32,61	31,75	32,61	3M	2.870
15/01/2024	3,07%	0,97	32,61	31,65	31,65	32,78	1M	699
12/01/2024	-1,34%	-0,43	31,64	32,10	31,64	32,49	2M	861
11/01/2024	-0,34%	-0,11	32,07	32,30	32,00	32,30	1M	762
10/01/2024	-0,98%	-0,32	32,18	32,50	32,05	32,60	2M	1.181
09/01/2024	-1,81%	-0,60	32,50	33,11	32,50	33,20	5M	2.585
08/01/2024	-0,06%	-0,02	33,10	33,20	33,00	33,40	1M	1.962
05/01/2024	-1,58%	-0,53	33,12	33,65	33,11	33,72	1M	1.223
04/01/2024	-1,72%	-0,59	33,65	34,25	33,61	34,25	1M	1.672
03/01/2024	-1,13%	-0,39	34,24	34,64	33,46	34,64	2M	3.763
02/01/2024	-1,06%	-0,37	34,63	35,00	34,42	35,06	1M	1.030
28/12/2023	0,60%	0,21	35,00	34,78	34,70	35,00	1M	2.973
27/12/2023	0,99%	0,34	34,79	34,38	34,16	34,79	2M	3.300
26/12/2023	0,20%	0,07	34,45	34,75	34,41	35,00	1M	2.218
22/12/2023	0,38%	0,13	34,38	35,15	34,07	35,30	1M	3.641
21/12/2023	-0,72%	-0,25	34,25	34,55	33,97	34,63	1M	2.664
20/12/2023	-1,20%	-0,42	34,50	34,92	34,45	35,05	2M	2.508
19/12/2023	1,51%	0,52	34,92	34,79	34,33	34,92	926K	5.126
18/12/2023	0,00%	0,00	34,40	34,40	34,23	34,93	1M	4.172
15/12/2023	-1,15%	-0,40	34,40	34,50	34,35	35,15	3M	3.300
14/12/2023	1,31%	0,45	34,80	34,33	34,11	35,13	3M	4.542
13/12/2023	2,38%	0,80	34,35	33,39	32,86	34,51	4M	11.437
12/12/2023	-2,89%	-1,00	33,55	33,32	32,41	33,68	2M	3.454
11/12/2023	-4,82%	-1,75	34,55	36,45	34,51	36,55	4M	5.560
08/12/2023	0,14%	0,05	36,30	36,25	35,75	37,00	1M	1.959
07/12/2023	0,97%	0,35	36,25	35,40	35,40	36,25	1M	3.533
06/12/2023	1,13%	0,40	35,90	35,50	35,16	36,07	1M	2.124
05/12/2023	0,06%	0,02	35,50	35,48	34,80	35,86	2M	2.495
04/12/2023	-0,87%	-0,31	35,48	35,79	35,30	36,98	4M	5.514
01/12/2023	4,19%	1,44	35,79	34,17	33,80	35,85	3M	5.927
30/11/2023	-0,43%	-0,15	34,35	34,50	34,00	35,00	7M	2.687
29/11/2023	2,07%	0,70	34,50	33,81	33,50	34,50	8M	3.080
28/11/2023	3,08%	1,01	33,80	32,22	32,22	33,80	3M	3.112
27/11/2023	0,28%	0,09	32,79	32,69	32,20	33,00	2M	7.522
24/11/2023	-0,52%	-0,17	32,70	32,86	32,43	32,86	899K	1.346
23/11/2023	1,20%	0,39	32,87	32,40	32,20	32,87	953K	1.225
22/11/2023	-0,67%	-0,22	32,48	32,37	32,35	32,99	1M	3.387
21/11/2023	2,16%	0,69	32,70	31,98	31,71	34,00	11M	17.299
20/11/2023	-1,45%	-0,47	32,01	32,48	31,62	32,48	596K	1.296
17/11/2023	-0,37%	-0,12	32,48	32,59	32,11	32,74	1M	1.309
16/11/2023	1,88%	0,60	32,60	32,00	31,90	32,75	2M	2.715
14/11/2023	1,23%	0,39	32,00	31,62	31,60	32,30	2M	3.487
13/11/2023	0,29%	0,09	31,61	31,57	31,50	32,00	1M	1.946
10/11/2023	0,06%	0,02	31,52	31,51	31,47	31,98	991K	1.780
09/11/2023	-1,56%	-0,50	31,50	32,00	31,50	32,20	4M	4.717
08/11/2023	-1,48%	-0,48	32,00	32,49	31,98	32,66	2M	3.358
07/11/2023	-4,47%	-1,52	32,48	33,99	32,20	33,99	3M	4.276
06/11/2023	0,83%	0,28	34,00	33,30	32,91	34,00	1M	2.837
03/11/2023	5,24%	1,68	33,72	32,15	32,15	33,72	1M	3.802
01/11/2023	-3,38%	-1,12	32,04	33,16	32,04	33,16	1M	1.247
31/10/2023	2,25%	0,73	33,16	32,43	32,02	33,16	1M	3.274
30/10/2023	-0,98%	-0,32	32,43	32,75	32,27	33,14	855K	2.194
27/10/2023	0,00%	0,00	32,75	32,75	32,30	33,18	1M	2.385
26/10/2023	0,46%	0,15	32,75	32,64	32,34	33,16	1M	3.420
25/10/2023	0,00%	0,00	32,60	32,64	32,30	32,64	885K	1.767
24/10/2023	-0,61%	-0,20	32,60	32,74	32,22	32,76	714K	2.080
23/10/2023	-0,61%	-0,20	32,80	32,75	32,26	32,80	838K	1.911
20/10/2023	-1,49%	-0,50	33,00	33,50	32,56	33,50	1M	2.636
19/10/2023	-2,33%	-0,80	33,50	34,08	33,50	34,08	988K	2.960
18/10/2023	-0,52%	-0,18	34,30	34,50	33,51	34,58	3M	3.389
17/10/2023	-0,92%	-0,32	34,48	34,79	33,60	35,00	2M	5.738
16/10/2023	0,26%	0,09	34,80	34,42	34,25	34,98	2M	4.770
13/10/2023	5,98%	1,96	34,71	32,50	32,50	34,71	3M	3.040
11/10/2023	0,77%	0,25	32,75	32,51	32,32	32,75	2M	3.286
10/10/2023	2,56%	0,81	32,50	32,03	31,94	32,50	1M	1.928
09/10/2023	-	-	31,69	31,79	31,45	33,60	2M	3.322

Date,Open,High,Low,Close,Volume
24-Apr-24,38.59,38.70,37.80,37.85,3582307
23-Apr-24,38.71,39.20,37.60,38.59,3496721
22-Apr-24,40.00,40.00,38.50,38.81,2926098
19-Apr-24,40.00,40.50,39.22,40.15,5147175
18-Apr-24,39.58,40.19,39.00,39.82,2603187
17-Apr-24,40.65,40.85,38.50,39.15,5489657
16-Apr-24,41.22,41.30,39.95,40.76,8482810
15-Apr-24,40.69,41.50,40.69,41.15,5460414
12-Apr-24,40.65,41.93,40.41,40.70,4966777
11-Apr-24,40.69,40.88,39.91,40.65,2167019
10-Apr-24,40.65,41.00,40.19,40.72,2641877
09-Apr-24,40.04,41.45,39.95,40.65,3428577
08-Apr-24,40.00,40.14,39.51,40.14,3376946
05-Apr-24,39.50,40.00,39.29,39.81,13781396
04-Apr-24,39.50,40.00,38.95,39.50,4784628
03-Apr-24,39.15,39.68,37.89,39.68,4247888
02-Apr-24,39.01,39.74,38.77,39.15,3631812
01-Apr-24,37.28,39.13,37.18,38.92,3742892
28-Mar-24,36.10,37.29,36.00,37.29,3643630
27-Mar-24,35.51,36.08,35.40,36.08,2164395
26-Mar-24,35.18,35.50,34.60,35.50,1719736
25-Mar-24,35.02,35.20,34.60,35.18,935328
22-Mar-24,34.89,35.21,34.52,35.02,945709
21-Mar-24,34.50,35.44,34.50,35.44,3462902
20-Mar-24,33.50,34.30,33.42,34.30,1782049
19-Mar-24,33.48,33.60,33.10,33.60,925351
18-Mar-24,33.21,33.60,33.16,33.47,1610500
15-Mar-24,33.33,33.68,33.00,33.21,1806150
14-Mar-24,32.87,33.32,32.87,33.29,1031499
13-Mar-24,32.73,33.69,32.73,33.25,1028603
12-Mar-24,33.60,33.90,33.00,33.00,1743122
11-Mar-24,34.18,34.18,33.50,33.60,1673573
08-Mar-24,33.92,34.36,33.45,34.18,1494840
07-Mar-24,33.62,34.25,33.62,33.92,1708218
06-Mar-24,33.49,33.90,33.12,33.90,2857253
05-Mar-24,32.84,33.50,32.60,33.50,2685314
04-Mar-24,31.31,32.84,31.12,32.84,2721918
01-Mar-24,30.80,31.42,30.80,31.32,2445939
29-Feb-24,31.80,31.81,30.70,30.80,2721098
28-Feb-24,31.22,32.05,31.22,31.81,2903363
27-Feb-24,30.51,31.22,30.45,31.22,2773238
26-Feb-24,31.07,31.20,30.43,30.52,3814624
23-Feb-24,31.01,31.23,30.72,31.09,4212183
22-Feb-24,30.88,31.30,30.80,31.00,1517280
21-Feb-24,31.30,31.49,30.80,30.88,1733001
20-Feb-24,30.92,31.50,30.71,31.50,1436940
19-Feb-24,31.02,31.47,30.68,31.11,964596
16-Feb-24,30.89,31.50,30.55,31.02,1216334
15-Feb-24,30.90,30.98,30.48,30.90,1255649
14-Feb-24,30.85,30.90,30.42,30.90,1005757
09-Feb-24,31.00,31.34,30.90,30.95,1025149
08-Feb-24,31.45,31.50,31.00,31.00,1016124
07-Feb-24,31.26,31.87,31.18,31.45,1399144
06-Feb-24,31.48,31.70,31.13,31.38,1743223
05-Feb-24,32.00,32.00,31.12,31.25,1897640
02-Feb-24,31.91,32.45,31.78,32.00,1251446
01-Feb-24,32.50,32.50,31.86,32.25,1921671
31-Jan-24,32.06,32.51,32.01,32.25,1309608
30-Jan-24,32.56,32.56,32.05,32.10,497610
29-Jan-24,32.51,32.70,32.00,32.55,1177266
26-Jan-24,32.41,32.68,32.26,32.50,688978
25-Jan-24,32.50,32.50,32.00,32.45,1381354
24-Jan-24,32.00,32.48,31.98,32.16,1051584
23-Jan-24,31.59,32.22,31.59,32.00,1716841
22-Jan-24,31.75,31.75,31.50,31.60,1311579
19-Jan-24,31.96,32.05,31.50,31.75,1459061
18-Jan-24,32.00,32.18,31.75,31.95,1558976
17-Jan-24,31.86,32.01,31.70,31.93,1865433
16-Jan-24,32.61,32.61,31.75,31.87,2697126
15-Jan-24,31.65,32.78,31.65,32.61,1179047
12-Jan-24,32.10,32.49,31.64,31.64,1582577
11-Jan-24,32.30,32.30,32.00,32.07,1378311
10-Jan-24,32.50,32.60,32.05,32.18,1809258
09-Jan-24,33.11,33.20,32.50,32.50,4810620
08-Jan-24,33.20,33.40,33.00,33.10,1071773
05-Jan-24,33.65,33.72,33.11,33.12,1111556
04-Jan-24,34.25,34.25,33.61,33.65,1021066
03-Jan-24,34.64,34.64,33.46,34.24,2002157
02-Jan-24,35.00,35.06,34.42,34.63,1223716
28-Dec-23,34.78,35.00,34.70,35.00,1100971
27-Dec-23,34.38,34.79,34.16,34.79,1976048
26-Dec-23,34.75,35.00,34.41,34.45,1188976
22-Dec-23,35.15,35.30,34.07,34.38,1349815
21-Dec-23,34.55,34.63,33.97,34.25,1249202
20-Dec-23,34.92,35.05,34.45,34.50,1691907
19-Dec-23,34.79,34.92,34.33,34.92,926200
18-Dec-23,34.40,34.93,34.23,34.40,1253952
15-Dec-23,34.50,35.15,34.35,34.40,3306844
14-Dec-23,34.33,35.13,34.11,34.80,2554270
13-Dec-23,33.39,34.51,32.86,34.35,4038659
12-Dec-23,33.32,33.68,32.41,33.55,2242749
11-Dec-23,36.45,36.55,34.51,34.55,3788000
08-Dec-23,36.25,37.00,35.75,36.30,1032491
07-Dec-23,35.40,36.25,35.40,36.25,1428641
06-Dec-23,35.50,36.07,35.16,35.90,1350333
05-Dec-23,35.48,35.86,34.80,35.50,2053651
04-Dec-23,35.79,36.98,35.30,35.48,3995619
01-Dec-23,34.17,35.85,33.80,35.79,2609682
30-Nov-23,34.50,35.00,34.00,34.35,7450748
29-Nov-23,33.81,34.50,33.50,34.50,7755835
28-Nov-23,32.22,33.80,32.22,33.80,3366569
27-Nov-23,32.69,33.00,32.20,32.79,1809991
24-Nov-23,32.86,32.86,32.43,32.70,899196
23-Nov-23,32.40,32.87,32.20,32.87,952828
22-Nov-23,32.37,32.99,32.35,32.48,1305990
21-Nov-23,31.98,34.00,31.71,32.70,10826895
20-Nov-23,32.48,32.48,31.62,32.01,596229
17-Nov-23,32.59,32.74,32.11,32.48,1246545
16-Nov-23,32.00,32.75,31.90,32.60,1903569
14-Nov-23,31.62,32.30,31.60,32.00,2230555
13-Nov-23,31.57,32.00,31.50,31.61,1389977
10-Nov-23,31.51,31.98,31.47,31.52,991095
09-Nov-23,32.00,32.20,31.50,31.50,3900024
08-Nov-23,32.49,32.66,31.98,32.00,2023639
07-Nov-23,33.99,33.99,32.20,32.48,3071582
06-Nov-23,33.30,34.00,32.91,34.00,1039519
03-Nov-23,32.15,33.72,32.15,33.72,1375916
01-Nov-23,33.16,33.16,32.04,32.04,1206628
31-Oct-23,32.43,33.16,32.02,33.16,1063353
30-Oct-23,32.75,33.14,32.27,32.43,855026
27-Oct-23,32.75,33.18,32.30,32.75,1268177
26-Oct-23,32.64,33.16,32.34,32.75,1134477
25-Oct-23,32.64,32.64,32.30,32.60,884603
24-Oct-23,32.74,32.76,32.22,32.60,714041
23-Oct-23,32.75,32.80,32.26,32.80,838497
20-Oct-23,33.50,33.50,32.56,33.00,1072082
19-Oct-23,34.08,34.08,33.50,33.50,988348
18-Oct-23,34.50,34.58,33.51,34.30,2506255
17-Oct-23,34.79,35.00,33.60,34.48,2490270
16-Oct-23,34.42,34.98,34.25,34.80,1781106
13-Oct-23,32.50,34.71,32.50,34.71,3063332
11-Oct-23,32.51,32.75,32.32,32.75,2001351
10-Oct-23,32.03,32.50,31.94,32.50,1251774
09-Oct-23,31.79,33.60,31.45,31.69,2057125

*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: AURA33