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
26/07/2024	0,22%	0,04	18,10	18,60	17,91	18,60	2M	1.308
25/07/2024	-4,34%	-0,82	18,06	18,64	17,90	18,71	3M	6.930
24/07/2024	-0,84%	-0,16	18,88	19,18	18,75	19,29	4M	4.167
23/07/2024	-2,36%	-0,46	19,04	19,33	19,04	19,67	4M	2.192
22/07/2024	0,00%	0,00	19,50	19,33	18,96	19,50	3M	4.822
19/07/2024	1,93%	0,37	19,50	18,90	18,84	19,55	3M	2.649
18/07/2024	0,10%	0,02	19,13	19,00	18,75	19,13	3M	5.322
17/07/2024	-0,73%	-0,14	19,11	19,26	18,75	19,35	4M	6.271
16/07/2024	3,83%	0,71	19,25	18,54	18,48	19,30	5M	4.957
15/07/2024	-0,27%	-0,05	18,54	18,51	18,41	18,80	3M	3.929
12/07/2024	1,14%	0,21	18,59	18,40	18,14	18,80	4M	4.580
11/07/2024	-65,66%	-35,15	18,38	18,17	17,86	18,53	5M	4.897
10/07/2024	-0,15%	-0,08	53,53	53,14	52,52	53,69	4M	8.656
09/07/2024	1,77%	0,93	53,61	52,00	52,00	53,61	5M	3.279
08/07/2024	1,99%	1,03	52,68	52,00	51,30	52,68	4M	3.541
05/07/2024	0,41%	0,21	51,65	51,07	50,79	52,00	4M	3.386
04/07/2024	1,86%	0,94	51,44	50,50	49,83	51,44	4M	3.556
03/07/2024	2,02%	1,00	50,50	48,98	48,98	50,50	4M	5.144
02/07/2024	3,17%	1,52	49,50	47,98	47,64	49,50	4M	5.988
01/07/2024	1,01%	0,48	47,98	47,36	46,66	48,09	2M	3.941
28/06/2024	-0,42%	-0,20	47,50	47,90	46,17	47,90	5M	6.014
27/06/2024	0,17%	0,08	47,70	47,50	47,50	48,11	3M	3.494
26/06/2024	0,29%	0,14	47,62	47,48	47,07	47,96	4M	5.872
25/06/2024	-0,31%	-0,15	47,48	47,60	47,03	48,00	3M	6.376
24/06/2024	-1,79%	-0,87	47,63	49,29	47,41	49,29	6M	9.681
21/06/2024	-7,28%	-3,81	48,50	50,30	47,90	50,50	9M	5.701
20/06/2024	0,60%	0,31	52,31	52,25	51,16	52,66	26M	3.386
19/06/2024	2,97%	1,50	52,00	50,50	50,26	52,00	8M	3.375
18/06/2024	3,76%	1,83	50,50	49,00	48,80	50,50	41M	2.780
17/06/2024	-0,98%	-0,48	48,67	48,50	48,19	49,51	4M	2.210
14/06/2024	0,51%	0,25	49,15	49,14	48,58	49,42	3M	1.427
13/06/2024	2,41%	1,15	48,90	47,69	47,69	48,99	5M	1.747
12/06/2024	0,08%	0,04	47,75	47,79	47,03	48,19	4M	9.225
11/06/2024	0,46%	0,22	47,71	46,10	46,10	47,77	2M	2.396
10/06/2024	3,53%	1,62	47,49	45,60	45,15	47,50	4M	5.816
07/06/2024	-5,07%	-2,45	45,87	47,80	45,87	48,00	6M	8.719
06/06/2024	1,94%	0,92	48,32	46,83	46,75	48,32	4M	3.603
05/06/2024	-0,36%	-0,17	47,40	47,58	46,73	48,01	3M	4.940
04/06/2024	-1,20%	-0,58	47,57	47,91	47,08	48,08	3M	5.230
03/06/2024	5,36%	2,45	48,15	46,00	45,70	48,25	4M	8.641
31/05/2024	-0,65%	-0,30	45,70	45,95	45,70	46,68	4M	4.827
29/05/2024	-4,17%	-2,00	46,00	47,19	46,00	47,69	4M	7.773
28/05/2024	-1,13%	-0,55	48,00	47,88	47,58	48,69	4M	8.326
27/05/2024	3,34%	1,57	48,55	46,98	46,36	48,55	7M	5.744
24/05/2024	2,15%	0,99	46,98	45,99	45,60	47,25	4M	11.353
23/05/2024	0,63%	0,29	45,99	45,00	44,22	46,00	5M	8.773
22/05/2024	0,55%	0,25	45,70	44,95	44,60	46,40	11M	9.405
21/05/2024	0,00%	0,00	45,45	45,45	44,85	45,99	4M	4.577
20/05/2024	2,13%	0,95	45,45	44,81	44,64	45,90	5M	6.394
17/05/2024	4,22%	1,80	44,50	42,50	42,50	45,90	8M	18.149
16/05/2024	2,64%	1,10	42,70	41,60	41,46	42,75	3M	5.674
15/05/2024	3,35%	1,35	41,60	39,90	39,90	41,65	5M	4.132
14/05/2024	0,12%	0,05	40,25	40,30	39,90	40,41	1M	1.622
13/05/2024	0,75%	0,30	40,20	39,59	39,49	40,89	3M	4.855
10/05/2024	-0,25%	-0,10	39,90	40,00	39,61	40,10	2M	7.314
09/05/2024	3,09%	1,20	40,00	38,80	38,29	40,00	4M	5.496
08/05/2024	-1,20%	-0,47	38,80	39,25	38,80	39,50	2M	4.152
07/05/2024	2,00%	0,77	39,27	38,90	37,93	39,49	6M	10.224
06/05/2024	1,32%	0,50	38,50	38,40	37,98	39,11	3M	2.657
03/05/2024	0,03%	0,01	38,00	37,99	37,60	38,40	1M	3.816
02/05/2024	2,68%	0,99	37,99	37,36	36,00	38,20	3M	4.817
30/04/2024	-3,39%	-1,30	37,00	38,30	37,00	38,37	1M	1.858
29/04/2024	0,79%	0,30	38,30	38,00	37,60	38,48	2M	1.005
26/04/2024	0,26%	0,10	38,00	38,00	37,94	38,52	1M	1.364
25/04/2024	0,13%	0,05	37,90	37,85	37,01	38,15	4M	7.027
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	-	-	31,87	32,61	31,75	32,61	3M	2.870

Date,Open,High,Low,Close,Volume
26-Jul-24,18.60,18.60,17.91,18.10,2337451
25-Jul-24,18.64,18.71,17.90,18.06,3493359
24-Jul-24,19.18,19.29,18.75,18.88,3586831
23-Jul-24,19.33,19.67,19.04,19.04,3758803
22-Jul-24,19.33,19.50,18.96,19.50,2986540
19-Jul-24,18.90,19.55,18.84,19.50,2958021
18-Jul-24,19.00,19.13,18.75,19.13,2957917
17-Jul-24,19.26,19.35,18.75,19.11,3619484
16-Jul-24,18.54,19.30,18.48,19.25,4740787
15-Jul-24,18.51,18.80,18.41,18.54,2665189
12-Jul-24,18.40,18.80,18.14,18.59,3721107
11-Jul-24,18.17,18.53,17.86,18.38,4894547
10-Jul-24,53.14,53.69,52.52,53.53,4225364
09-Jul-24,52.00,53.61,52.00,53.61,4601682
08-Jul-24,52.00,52.68,51.30,52.68,4208965
05-Jul-24,51.07,52.00,50.79,51.65,3655435
04-Jul-24,50.50,51.44,49.83,51.44,4027664
03-Jul-24,48.98,50.50,48.98,50.50,3514215
02-Jul-24,47.98,49.50,47.64,49.50,3606461
01-Jul-24,47.36,48.09,46.66,47.98,2281622
28-Jun-24,47.90,47.90,46.17,47.50,5211060
27-Jun-24,47.50,48.11,47.50,47.70,3243450
26-Jun-24,47.48,47.96,47.07,47.62,4108890
25-Jun-24,47.60,48.00,47.03,47.48,3120344
24-Jun-24,49.29,49.29,47.41,47.63,5613663
21-Jun-24,50.30,50.50,47.90,48.50,9326564
20-Jun-24,52.25,52.66,51.16,52.31,26309008
19-Jun-24,50.50,52.00,50.26,52.00,7510133
18-Jun-24,49.00,50.50,48.80,50.50,41482356
17-Jun-24,48.50,49.51,48.19,48.67,4343705
14-Jun-24,49.14,49.42,48.58,49.15,3312591
13-Jun-24,47.69,48.99,47.69,48.90,4862124
12-Jun-24,47.79,48.19,47.03,47.75,4343359
11-Jun-24,46.10,47.77,46.10,47.71,2216455
10-Jun-24,45.60,47.50,45.15,47.49,4496438
07-Jun-24,47.80,48.00,45.87,45.87,6491111
06-Jun-24,46.83,48.32,46.75,48.32,4162689
05-Jun-24,47.58,48.01,46.73,47.40,2947610
04-Jun-24,47.91,48.08,47.08,47.57,3282139
03-Jun-24,46.00,48.25,45.70,48.15,4223401
31-May-24,45.95,46.68,45.70,45.70,4084185
29-May-24,47.19,47.69,46.00,46.00,3806345
28-May-24,47.88,48.69,47.58,48.00,4049456
27-May-24,46.98,48.55,46.36,48.55,7186279
24-May-24,45.99,47.25,45.60,46.98,4457544
23-May-24,45.00,46.00,44.22,45.99,5037131
22-May-24,44.95,46.40,44.60,45.70,10576063
21-May-24,45.45,45.99,44.85,45.45,3749977
20-May-24,44.81,45.90,44.64,45.45,4815147
17-May-24,42.50,45.90,42.50,44.50,8286039
16-May-24,41.60,42.75,41.46,42.70,3278659
15-May-24,39.90,41.65,39.90,41.60,5413570
14-May-24,40.30,40.41,39.90,40.25,1136410
13-May-24,39.59,40.89,39.49,40.20,2793207
10-May-24,40.00,40.10,39.61,39.90,2464211
09-May-24,38.80,40.00,38.29,40.00,3540826
08-May-24,39.25,39.50,38.80,38.80,1959090
07-May-24,38.90,39.49,37.93,39.27,5507490
06-May-24,38.40,39.11,37.98,38.50,3488374
03-May-24,37.99,38.40,37.60,38.00,1422189
02-May-24,37.36,38.20,36.00,37.99,2893829
30-Apr-24,38.30,38.37,37.00,37.00,1092037
29-Apr-24,38.00,38.48,37.60,38.30,1602806
26-Apr-24,38.00,38.52,37.94,38.00,1305188
25-Apr-24,37.85,38.15,37.01,37.90,3709517
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

*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