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
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	-0,31%	-0,10	31,69	31,79	31,45	33,60	2M	3.322
06/10/2023	0,79%	0,25	31,79	31,45	31,01	31,92	1M	2.906
05/10/2023	1,48%	0,46	31,54	31,11	30,85	31,54	533K	2.257
04/10/2023	-1,30%	-0,41	31,08	31,49	30,91	31,99	1M	2.117
03/10/2023	-3,70%	-1,21	31,49	32,60	31,49	32,60	882K	2.996
02/10/2023	0,06%	0,02	32,70	32,60	31,77	32,70	1M	7.354
29/09/2023	3,75%	1,18	32,68	31,50	31,31	32,78	2M	3.904
28/09/2023	0,67%	0,21	31,50	31,15	31,00	31,50	1M	3.506
27/09/2023	-0,57%	-0,18	31,29	31,47	30,71	31,47	1M	1.408
26/09/2023	-0,10%	-0,03	31,47	31,09	31,09	31,72	2M	3.945
25/09/2023	0,00%	0,00	31,50	31,50	30,77	31,73	2M	3.140
22/09/2023	1,78%	0,55	31,50	30,95	30,76	31,84	1M	2.047
21/09/2023	-1,21%	-0,38	30,95	31,32	30,52	31,32	1M	2.173
20/09/2023	-0,85%	-0,27	31,33	31,40	31,02	31,55	1M	4.115
19/09/2023	-0,63%	-0,20	31,60	31,70	31,30	31,92	914K	2.182
18/09/2023	1,27%	0,40	31,80	31,46	31,46	32,49	937K	3.478
15/09/2023	-0,22%	-0,07	31,40	31,50	31,40	32,40	2M	2.291
14/09/2023	0,22%	0,07	31,47	31,47	31,20	31,64	975K	1.363
13/09/2023	-0,16%	-0,05	31,40	31,64	31,30	31,64	3M	4.136
12/09/2023	-0,16%	-0,05	31,45	31,59	31,30	31,78	2M	1.320
11/09/2023	0,00%	0,00	31,50	31,61	31,30	31,75	1M	2.612
08/09/2023	-1,38%	-0,44	31,50	31,95	31,46	32,10	1M	3.208
06/09/2023	0,76%	0,24	31,94	31,84	31,70	32,14	1M	1.806
05/09/2023	-3,94%	-1,30	31,70	33,04	31,70	33,13	4M	3.677
04/09/2023	-1,46%	-0,49	33,00	33,49	32,91	33,49	1M	2.844
01/09/2023	3,46%	1,12	33,49	32,94	32,61	33,49	2M	1.805
31/08/2023	1,76%	0,56	32,37	32,04	31,92	32,89	2M	4.701
30/08/2023	-0,59%	-0,19	31,81	31,85	31,53	32,37	2M	2.669
29/08/2023	2,24%	0,70	32,00	31,30	31,00	32,30	1M	4.637
28/08/2023	1,69%	0,52	31,30	30,79	30,75	31,79	2M	1.696
25/08/2023	-2,75%	-0,87	30,78	31,85	30,78	31,85	2M	1.800
24/08/2023	-2,62%	-0,85	31,65	32,30	31,50	32,30	2M	2.409
23/08/2023	5,18%	1,60	32,50	30,95	30,87	32,50	3M	6.873
22/08/2023	-0,32%	-0,10	30,90	31,03	30,81	31,73	2M	6.342
21/08/2023	3,33%	1,00	31,00	30,13	30,10	31,00	1M	1.167
18/08/2023	-1,96%	-0,60	30,00	30,72	30,00	31,09	3M	1.343
17/08/2023	-2,49%	-0,78	30,60	31,36	30,60	32,46	3M	2.625
16/08/2023	-0,41%	-0,13	31,38	31,60	31,20	32,00	2M	1.886
15/08/2023	-1,13%	-0,36	31,51	32,00	31,51	32,69	3M	2.253
14/08/2023	-1,94%	-0,63	31,87	33,00	31,78	33,03	4M	1.782
11/08/2023	1,56%	0,50	32,50	32,86	31,50	35,00	10M	6.658
10/08/2023	-4,76%	-1,60	32,00	33,82	32,00	33,91	6M	8.373
09/08/2023	-2,61%	-0,90	33,60	34,76	33,60	34,76	2M	5.114
08/08/2023	-3,90%	-1,40	34,50	35,01	34,50	35,50	3M	1.862
07/08/2023	-1,81%	-0,66	35,90	36,87	35,85	37,00	908K	3.051
04/08/2023	-1,19%	-0,44	36,56	36,87	36,14	37,50	2M	2.386
03/08/2023	1,37%	0,50	37,00	37,00	36,22	37,44	7M	5.155
02/08/2023	1,11%	0,40	36,50	36,20	35,21	36,65	10M	7.123
01/08/2023	-2,09%	-0,77	36,10	36,41	35,83	37,07	5M	5.901
31/07/2023	4,77%	1,68	36,87	35,19	35,19	36,87	12M	9.819
28/07/2023	1,12%	0,39	35,19	34,70	34,02	35,70	2M	2.919
27/07/2023	-0,29%	-0,10	34,80	34,90	34,80	35,78	2M	3.614
26/07/2023	1,16%	0,40	34,90	34,73	34,72	36,40	3M	5.491
25/07/2023	3,60%	1,20	34,50	33,56	33,56	34,93	3M	2.300
24/07/2023	-1,57%	-0,53	33,30	33,60	33,30	34,65	3M	1.654
21/07/2023	-0,50%	-0,17	33,83	34,11	33,60	34,48	6M	1.244
20/07/2023	-3,22%	-1,13	34,00	35,14	34,00	35,70	3M	2.382
19/07/2023	-3,62%	-1,32	35,13	36,47	35,13	36,80	2M	1.101
18/07/2023	-0,14%	-0,05	36,45	36,47	36,21	36,78	678K	1.062
17/07/2023	2,64%	0,94	36,50	35,99	35,63	36,78	2M	1.593
14/07/2023	1,14%	0,40	35,56	35,17	35,15	35,76	888K	1.208
13/07/2023	-1,24%	-0,44	35,16	35,41	35,09	35,99	4M	720
12/07/2023	2,86%	0,99	35,60	34,62	34,62	35,76	2M	1.986
11/07/2023	-1,82%	-0,64	34,61	35,50	34,40	35,96	1M	3.796
10/07/2023	1,44%	0,50	35,25	34,51	34,47	36,31	7M	2.945
07/07/2023	4,07%	1,36	34,75	33,39	33,02	34,89	2M	2.345
06/07/2023	-0,33%	-0,11	33,39	33,50	32,96	33,50	563K	2.688
05/07/2023	2,17%	0,71	33,50	32,80	32,54	33,87	2M	5.028
04/07/2023	0,89%	0,29	32,79	32,49	32,31	32,90	1M	2.149
03/07/2023	1,12%	0,36	32,50	32,38	32,14	34,20	4M	4.785
30/06/2023	-2,28%	-0,75	32,14	32,89	31,91	33,40	2M	2.567
29/06/2023	-0,33%	-0,11	32,89	32,66	32,00	33,01	4M	8.302
28/06/2023	-1,35%	-0,45	33,00	33,46	33,00	33,57	1M	3.689
27/06/2023	-1,04%	-0,35	33,45	33,99	33,31	34,11	790K	2.904
26/06/2023	-0,59%	-0,20	33,80	33,89	33,50	34,41	937K	1.452
23/06/2023	-0,61%	-0,21	34,00	34,22	33,73	34,57	1M	4.459
22/06/2023	-2,56%	-0,90	34,21	34,71	33,86	34,71	1M	3.624
21/06/2023	-0,79%	-0,28	35,11	35,37	34,28	35,37	3M	6.600
20/06/2023	-0,28%	-0,10	35,39	35,46	34,90	35,46	1M	2.820
19/06/2023	2,57%	0,89	35,49	34,62	34,51	35,79	3M	3.636
16/06/2023	1,85%	0,63	34,60	34,00	33,78	34,99	5M	4.786
15/06/2023	-1,05%	-0,36	33,97	34,27	33,51	34,99	4M	8.587
14/06/2023	1,54%	0,52	34,33	34,01	33,82	34,52	3M	6.912
13/06/2023	-3,89%	-1,37	33,81	35,18	33,81	35,30	4M	9.205
12/06/2023	-1,73%	-0,62	35,18	36,00	35,18	36,10	3M	4.756
09/06/2023	0,85%	0,30	35,80	35,85	35,32	36,63	3M	3.697
07/06/2023	0,00%	0,00	35,50	35,50	35,34	36,16	2M	2.787
06/06/2023	2,87%	0,99	35,50	34,50	34,50	35,91	3M	3.400
05/06/2023	0,03%	0,01	34,51	34,89	34,50	35,42	3M	8.336
02/06/2023	-3,09%	-1,10	34,50	35,50	34,50	36,09	2M	4.528
01/06/2023	1,40%	0,49	35,60	35,49	34,79	36,00	8M	5.582
31/05/2023	0,00%	0,00	35,11	35,29	34,81	35,79	3M	6.207
30/05/2023	-1,10%	-0,39	35,11	35,80	34,80	36,09	2M	6.203
29/05/2023	-0,56%	-0,20	35,50	35,71	35,30	36,49	2M	2.812
26/05/2023	2,00%	0,70	35,70	35,09	35,00	36,09	2M	4.007
25/05/2023	-2,78%	-1,00	35,00	36,04	35,00	36,48	6M	6.548
24/05/2023	-2,04%	-0,75	36,00	36,90	36,00	36,90	2M	4.802
23/05/2023	-	-	36,75	36,87	36,01	37,09	3M	4.950

Date,Open,High,Low,Close,Volume
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
06-Oct-23,31.45,31.92,31.01,31.79,1261265
05-Oct-23,31.11,31.54,30.85,31.54,533101
04-Oct-23,31.49,31.99,30.91,31.08,1016968
03-Oct-23,32.60,32.60,31.49,31.49,881702
02-Oct-23,32.60,32.70,31.77,32.70,1084060
29-Sep-23,31.50,32.78,31.31,32.68,1902019
28-Sep-23,31.15,31.50,31.00,31.50,1170354
27-Sep-23,31.47,31.47,30.71,31.29,1169512
26-Sep-23,31.09,31.72,31.09,31.47,2208714
25-Sep-23,31.50,31.73,30.77,31.50,1560798
22-Sep-23,30.95,31.84,30.76,31.50,1101529
21-Sep-23,31.32,31.32,30.52,30.95,1170762
20-Sep-23,31.40,31.55,31.02,31.33,1174997
19-Sep-23,31.70,31.92,31.30,31.60,914491
18-Sep-23,31.46,32.49,31.46,31.80,936806
15-Sep-23,31.50,32.40,31.40,31.40,2017047
14-Sep-23,31.47,31.64,31.20,31.47,975037
13-Sep-23,31.64,31.64,31.30,31.40,2895878
12-Sep-23,31.59,31.78,31.30,31.45,1529546
11-Sep-23,31.61,31.75,31.30,31.50,1318991
08-Sep-23,31.95,32.10,31.46,31.50,1136802
06-Sep-23,31.84,32.14,31.70,31.94,1171313
05-Sep-23,33.04,33.13,31.70,31.70,3671391
04-Sep-23,33.49,33.49,32.91,33.00,1365984
01-Sep-23,32.94,33.49,32.61,33.49,2231783
31-Aug-23,32.04,32.89,31.92,32.37,2341774
30-Aug-23,31.85,32.37,31.53,31.81,1818913
29-Aug-23,31.30,32.30,31.00,32.00,1284990
28-Aug-23,30.79,31.79,30.75,31.30,2303262
25-Aug-23,31.85,31.85,30.78,30.78,1631340
24-Aug-23,32.30,32.30,31.50,31.65,1792142
23-Aug-23,30.95,32.50,30.87,32.50,3193740
22-Aug-23,31.03,31.73,30.81,30.90,1699417
21-Aug-23,30.13,31.00,30.10,31.00,1375270
18-Aug-23,30.72,31.09,30.00,30.00,3121453
17-Aug-23,31.36,32.46,30.60,30.60,2872795
16-Aug-23,31.60,32.00,31.20,31.38,1575104
15-Aug-23,32.00,32.69,31.51,31.51,2977496
14-Aug-23,33.00,33.03,31.78,31.87,4320545
11-Aug-23,32.86,35.00,31.50,32.50,9994982
10-Aug-23,33.82,33.91,32.00,32.00,5976078
09-Aug-23,34.76,34.76,33.60,33.60,2475506
08-Aug-23,35.01,35.50,34.50,34.50,3021845
07-Aug-23,36.87,37.00,35.85,35.90,908365
04-Aug-23,36.87,37.50,36.14,36.56,2374594
03-Aug-23,37.00,37.44,36.22,37.00,6762876
02-Aug-23,36.20,36.65,35.21,36.50,10474648
01-Aug-23,36.41,37.07,35.83,36.10,4763208
31-Jul-23,35.19,36.87,35.19,36.87,11981299
28-Jul-23,34.70,35.70,34.02,35.19,1628033
27-Jul-23,34.90,35.78,34.80,34.80,2414342
26-Jul-23,34.73,36.40,34.72,34.90,2757931
25-Jul-23,33.56,34.93,33.56,34.50,3104778
24-Jul-23,33.60,34.65,33.30,33.30,2922805
21-Jul-23,34.11,34.48,33.60,33.83,5746515
20-Jul-23,35.14,35.70,34.00,34.00,3383099
19-Jul-23,36.47,36.80,35.13,35.13,2123544
18-Jul-23,36.47,36.78,36.21,36.45,678253
17-Jul-23,35.99,36.78,35.63,36.50,1622432
14-Jul-23,35.17,35.76,35.15,35.56,887614
13-Jul-23,35.41,35.99,35.09,35.16,4307589
12-Jul-23,34.62,35.76,34.62,35.60,1993122
11-Jul-23,35.50,35.96,34.40,34.61,1404671
10-Jul-23,34.51,36.31,34.47,35.25,6702153
07-Jul-23,33.39,34.89,33.02,34.75,1568638
06-Jul-23,33.50,33.50,32.96,33.39,562773
05-Jul-23,32.80,33.87,32.54,33.50,2017739
04-Jul-23,32.49,32.90,32.31,32.79,1115231
03-Jul-23,32.38,34.20,32.14,32.50,3660639
30-Jun-23,32.89,33.40,31.91,32.14,2177620
29-Jun-23,32.66,33.01,32.00,32.89,4141439
28-Jun-23,33.46,33.57,33.00,33.00,1007572
27-Jun-23,33.99,34.11,33.31,33.45,790057
26-Jun-23,33.89,34.41,33.50,33.80,936714
23-Jun-23,34.22,34.57,33.73,34.00,1371720
22-Jun-23,34.71,34.71,33.86,34.21,1312075
21-Jun-23,35.37,35.37,34.28,35.11,2683310
20-Jun-23,35.46,35.46,34.90,35.39,1290074
19-Jun-23,34.62,35.79,34.51,35.49,3386140
16-Jun-23,34.00,34.99,33.78,34.60,5421774
15-Jun-23,34.27,34.99,33.51,33.97,3907463
14-Jun-23,34.01,34.52,33.82,34.33,3434700
13-Jun-23,35.18,35.30,33.81,33.81,3772205
12-Jun-23,36.00,36.10,35.18,35.18,2948420
09-Jun-23,35.85,36.63,35.32,35.80,3211624
07-Jun-23,35.50,36.16,35.34,35.50,1823144
06-Jun-23,34.50,35.91,34.50,35.50,3370663
05-Jun-23,34.89,35.42,34.50,34.51,3080586
02-Jun-23,35.50,36.09,34.50,34.50,1990745
01-Jun-23,35.49,36.00,34.79,35.60,7568684
31-May-23,35.29,35.79,34.81,35.11,2848140
30-May-23,35.80,36.09,34.80,35.11,1969452
29-May-23,35.71,36.49,35.30,35.50,2016462
26-May-23,35.09,36.09,35.00,35.70,2226203
25-May-23,36.04,36.48,35.00,35.00,6251306
24-May-23,36.90,36.90,36.00,36.00,1898910
23-May-23,36.87,37.09,36.01,36.75,3187501

*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