Cotação atual, histórico e gráfico do papel: AUVP11

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 AUVP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-0,35%	-0,47	132,43	132,50	130,48	133,17	2M	795
27/02/2026	-0,92%	-1,23	132,90	134,13	132,79	137,14	2M	590
26/02/2026	-0,45%	-0,61	134,13	135,00	133,22	139,99	2M	429
25/02/2026	-0,44%	-0,60	134,74	136,30	134,00	137,06	1M	462
24/02/2026	1,28%	1,71	135,34	134,30	133,75	135,48	1M	343
23/02/2026	-1,68%	-2,29	133,63	135,91	133,50	135,91	2M	566
20/02/2026	1,10%	1,48	135,92	134,40	133,01	136,20	1M	464

19/02/2026	1,02%	1,36	134,44	133,26	133,06	135,06	1M	432
18/02/2026	0,14%	0,18	133,08	134,15	132,40	139,99	1M	434
13/02/2026	-0,64%	-0,86	132,90	132,10	130,25	133,66	3M	486
12/02/2026	-0,61%	-0,82	133,76	134,78	133,16	134,98	828K	356
11/02/2026	1,63%	2,16	134,58	133,75	133,00	136,05	1M	384
10/02/2026	0,09%	0,12	132,42	132,30	131,90	133,74	1M	450
09/02/2026	2,11%	2,74	132,30	130,20	129,31	133,00	2M	522
06/02/2026	0,90%	1,15	129,56	128,45	127,66	130,00	2M	561
05/02/2026	1,05%	1,34	128,41	127,81	127,48	129,36	2M	583
04/02/2026	-3,09%	-4,05	127,07	131,01	126,12	131,34	3M	758
03/02/2026	1,07%	1,39	131,12	131,06	130,05	132,81	2M	502
02/02/2026	1,22%	1,56	129,73	129,00	128,53	129,93	2M	801
30/01/2026	-1,12%	-1,45	128,17	130,05	127,33	130,05	2M	486
29/01/2026	-0,48%	-0,62	129,62	131,56	128,15	132,19	2M	516
28/01/2026	1,13%	1,45	130,24	129,89	128,79	130,72	3M	513
27/01/2026	1,74%	2,20	128,79	127,86	127,86	130,93	2M	721
26/01/2026	0,92%	1,15	126,59	125,45	124,34	127,94	5M	894
23/01/2026	1,73%	2,13	125,44	124,00	123,32	126,95	2M	325
22/01/2026	2,60%	3,12	123,31	121,40	119,83	124,49	2M	462
21/01/2026	3,38%	3,93	120,19	117,57	117,57	121,02	591K	251
20/01/2026	0,75%	0,87	116,26	114,90	114,39	116,62	1M	296
19/01/2026	0,18%	0,21	115,39	115,18	114,95	116,03	550K	261
16/01/2026	-0,42%	-0,48	115,18	115,90	114,75	116,17	485K	297
15/01/2026	0,49%	0,56	115,66	115,30	115,00	116,14	613K	327
14/01/2026	1,37%	1,56	115,10	114,29	113,50	115,10	514K	220
13/01/2026	-1,17%	-1,34	113,54	114,37	113,40	114,72	2M	354
12/01/2026	-0,63%	-0,73	114,88	115,70	114,60	115,70	848K	348
09/01/2026	0,64%	0,73	115,61	115,10	115,10	116,17	864K	273
08/01/2026	0,48%	0,55	114,88	114,65	114,50	115,50	612K	282
07/01/2026	-1,38%	-1,60	114,33	115,80	114,10	116,48	709K	426
06/01/2026	0,79%	0,91	115,93	116,05	115,68	116,80	824K	344
05/01/2026	1,34%	1,52	115,02	113,81	113,36	115,47	1M	459
02/01/2026	-0,56%	-0,64	113,50	114,85	113,40	116,21	880K	450
30/12/2025	0,63%	0,72	114,14	114,56	114,14	115,03	1M	284
29/12/2025	-0,14%	-0,16	113,42	114,36	112,93	115,00	529K	319
26/12/2025	0,39%	0,44	113,58	113,20	112,28	114,09	864K	326
23/12/2025	1,90%	2,11	113,14	111,56	111,56	113,23	779K	291
22/12/2025	-0,69%	-0,77	111,03	112,25	110,68	112,91	1M	471
19/12/2025	0,40%	0,44	111,80	111,36	111,30	112,76	1M	528
18/12/2025	0,47%	0,52	111,36	111,00	110,79	112,26	2M	279
17/12/2025	-1,13%	-1,27	110,84	112,11	110,00	116,05	1M	401
16/12/2025	-2,48%	-2,85	112,11	113,85	112,11	114,48	1M	510
15/12/2025	0,93%	1,06	114,96	115,00	113,92	115,49	769K	410
12/12/2025	1,31%	1,47	113,90	113,00	112,66	114,09	751K	316
11/12/2025	0,48%	0,54	112,43	111,78	111,00	113,16	909K	357
10/12/2025	0,47%	0,52	111,89	111,37	110,91	116,05	940K	381
09/12/2025	-0,56%	-0,63	111,37	111,46	109,60	111,79	1M	499
08/12/2025	0,82%	0,91	112,00	111,50	111,20	112,71	2M	760
05/12/2025	-4,40%	-5,11	111,09	116,20	110,88	116,56	2M	720
04/12/2025	1,83%	2,09	116,20	114,82	114,76	116,20	459K	220
03/12/2025	-0,34%	-0,39	114,11	114,90	113,77	115,19	630K	296
02/12/2025	1,58%	1,78	114,50	113,01	113,00	114,50	764K	292
01/12/2025	-0,46%	-0,52	112,72	113,99	112,25	113,99	842K	422
28/11/2025	1,09%	1,22	113,24	113,00	112,71	113,73	340K	277
27/11/2025	-0,09%	-0,10	112,02	113,25	111,81	114,06	431K	229
26/11/2025	1,95%	2,14	112,12	110,37	110,37	112,91	621K	297
25/11/2025	0,44%	0,48	109,98	109,99	109,49	110,68	801K	310
24/11/2025	0,11%	0,12	109,50	109,38	109,11	110,00	651K	306
21/11/2025	-0,12%	-0,13	109,38	109,51	108,45	110,41	1M	356
19/11/2025	-0,81%	-0,89	109,51	110,40	109,50	110,45	477K	267
18/11/2025	-0,74%	-0,82	110,40	110,52	110,02	111,15	972K	303
17/11/2025	-0,85%	-0,95	111,22	112,20	111,00	112,50	921K	320
14/11/2025	0,25%	0,28	112,17	112,03	111,71	112,75	828K	305
13/11/2025	0,04%	0,04	111,89	111,85	111,59	112,98	1M	328
12/11/2025	-0,29%	-0,33	111,85	112,24	111,30	112,76	462K	193
11/11/2025	2,07%	2,27	112,18	110,50	110,00	112,70	554K	292
10/11/2025	0,72%	0,79	109,91	109,80	109,40	110,34	1M	228
07/11/2025	0,14%	0,15	109,12	108,97	108,37	109,40	500K	197
06/11/2025	0,10%	0,11	108,97	108,86	108,38	109,63	541K	185
05/11/2025	0,18%	0,20	108,86	107,39	107,16	108,99	402K	200
04/11/2025	1,50%	1,61	108,66	106,90	106,70	108,66	656K	188
03/11/2025	0,98%	1,04	107,05	106,65	106,28	107,17	706K	242
31/10/2025	0,38%	0,40	106,01	106,24	105,55	106,29	226K	154
30/10/2025	-0,16%	-0,17	105,61	105,08	104,61	106,12	233K	127
29/10/2025	1,19%	1,24	105,78	104,90	104,67	106,05	294K	109
28/10/2025	0,33%	0,34	104,54	103,70	103,70	104,70	164K	106
27/10/2025	0,52%	0,54	104,20	104,70	102,01	105,33	382K	203
24/10/2025	0,32%	0,33	103,66	104,12	103,66	104,63	238K	122
23/10/2025	0,59%	0,61	103,33	103,20	102,85	103,75	420K	103
22/10/2025	0,38%	0,39	102,72	102,60	102,33	103,14	180K	111
21/10/2025	-0,78%	-0,80	102,33	102,98	102,07	103,26	428K	171
20/10/2025	1,07%	1,09	103,13	102,06	102,06	103,45	413K	224
17/10/2025	0,82%	0,83	102,04	100,99	100,70	102,45	134K	143
16/10/2025	0,10%	0,10	101,21	100,38	100,11	101,90	334K	161
15/10/2025	0,29%	0,29	101,11	100,49	100,00	101,53	228K	207
14/10/2025	0,03%	0,03	100,82	101,00	100,57	101,64	409K	218
13/10/2025	0,79%	0,79	100,79	101,00	100,49	102,02	435K	252
10/10/2025	-0,82%	-0,83	100,00	101,35	99,74	101,50	440K	295
09/10/2025	0,08%	0,08	100,83	100,51	100,51	102,69	273K	204
08/10/2025	0,59%	0,59	100,75	100,48	100,24	101,00	268K	211
07/10/2025	-1,66%	-1,69	100,16	101,29	99,95	101,64	469K	359
06/10/2025	-0,67%	-0,69	101,85	102,92	101,53	103,33	635K	356
03/10/2025	0,22%	0,23	102,54	103,21	102,08	103,21	229K	219
02/10/2025	-1,16%	-1,20	102,31	103,40	102,16	103,86	824K	292
01/10/2025	-1,26%	-1,32	103,51	105,29	103,24	105,38	974K	316
30/09/2025	0,23%	0,24	104,83	105,00	104,42	105,89	995K	208
29/09/2025	0,86%	0,89	104,59	105,03	104,52	106,10	2M	188
26/09/2025	0,49%	0,51	103,70	103,49	103,38	104,23	1M	163
25/09/2025	-0,97%	-1,01	103,19	104,24	103,19	104,30	413K	220
24/09/2025	-0,43%	-0,45	104,20	104,65	104,01	105,00	357K	200
23/09/2025	0,95%	0,98	104,65	103,88	103,76	105,06	3M	302
22/09/2025	-0,64%	-0,67	103,67	104,32	102,90	104,92	546K	225
19/09/2025	0,60%	0,62	104,34	104,00	103,76	104,63	428K	152
18/09/2025	0,17%	0,18	103,72	103,60	103,06	104,20	499K	197
17/09/2025	1,16%	1,19	103,54	102,15	102,15	104,21	302K	156
16/09/2025	0,20%	0,20	102,35	102,89	102,00	102,89	260K	194
15/09/2025	0,79%	0,80	102,15	101,90	101,23	102,80	384K	273
12/09/2025	-0,58%	-0,59	101,35	101,30	101,00	101,74	704K	331
11/09/2025	0,53%	0,54	101,94	101,64	101,64	103,00	240K	150
10/09/2025	0,34%	0,34	101,40	101,21	101,06	102,49	307K	160
09/09/2025	-0,35%	-0,36	101,06	101,72	101,03	101,73	332K	147
08/09/2025	-0,66%	-0,67	101,42	102,45	100,80	102,45	366K	242
05/09/2025	1,52%	1,53	102,09	101,51	101,38	102,89	339K	232
04/09/2025	1,01%	1,01	100,56	99,89	99,56	100,93	307K	194
03/09/2025	-0,58%	-0,58	99,55	99,98	98,71	100,45	458K	342
02/09/2025	-0,99%	-1,00	100,13	100,39	99,74	100,69	615K	450
01/09/2025	-0,33%	-0,33	101,13	102,48	100,92	103,03	468K	406
29/08/2025	0,42%	0,42	101,46	101,24	101,04	102,00	245K	168
28/08/2025	1,53%	1,52	101,04	100,39	100,03	101,95	602K	178
27/08/2025	1,30%	1,28	99,52	98,24	97,82	99,56	381K	170
26/08/2025	-0,43%	-0,42	98,24	98,65	97,59	98,79	206K	181
25/08/2025	-0,07%	-0,07	98,66	99,48	98,06	99,58	524K	289
22/08/2025	2,52%	2,43	98,73	96,86	96,80	98,89	3M	239
21/08/2025	-0,16%	-0,15	96,30	97,03	95,90	97,09	325K	178
20/08/2025	0,19%	0,18	96,45	97,64	95,79	97,64	294K	237
19/08/2025	-3,05%	-3,03	96,27	98,40	96,00	99,29	487K	352
18/08/2025	-	-	99,30	98,75	98,47	99,69	474K	252

Date,Open,High,Low,Close,Volume
02-Mar-26,132.50,133.17,130.48,132.43,1896394
27-Feb-26,134.13,137.14,132.79,132.90,1693143
26-Feb-26,135.00,139.99,133.22,134.13,1765160
25-Feb-26,136.30,137.06,134.00,134.74,1408892
24-Feb-26,134.30,135.48,133.75,135.34,1423034
23-Feb-26,135.91,135.91,133.50,133.63,1702318
20-Feb-26,134.40,136.20,133.01,135.92,1245835
19-Feb-26,133.26,135.06,133.06,134.44,1275596
18-Feb-26,134.15,139.99,132.40,133.08,1164420
13-Feb-26,132.10,133.66,130.25,132.90,2729935
12-Feb-26,134.78,134.98,133.16,133.76,827902
11-Feb-26,133.75,136.05,133.00,134.58,1036689
10-Feb-26,132.30,133.74,131.90,132.42,1321290
09-Feb-26,130.20,133.00,129.31,132.30,1576442
06-Feb-26,128.45,130.00,127.66,129.56,1623202
05-Feb-26,127.81,129.36,127.48,128.41,1947812
04-Feb-26,131.01,131.34,126.12,127.07,2960494
03-Feb-26,131.06,132.81,130.05,131.12,1768851
02-Feb-26,129.00,129.93,128.53,129.73,2474268
30-Jan-26,130.05,130.05,127.33,128.17,1503063
29-Jan-26,131.56,132.19,128.15,129.62,2069517
28-Jan-26,129.89,130.72,128.79,130.24,2925177
27-Jan-26,127.86,130.93,127.86,128.79,2250036
26-Jan-26,125.45,127.94,124.34,126.59,4513085
23-Jan-26,124.00,126.95,123.32,125.44,2297959
22-Jan-26,121.40,124.49,119.83,123.31,2489710
21-Jan-26,117.57,121.02,117.57,120.19,590797
20-Jan-26,114.90,116.62,114.39,116.26,1107924
19-Jan-26,115.18,116.03,114.95,115.39,549590
16-Jan-26,115.90,116.17,114.75,115.18,484616
15-Jan-26,115.30,116.14,115.00,115.66,613154
14-Jan-26,114.29,115.10,113.50,115.10,513687
13-Jan-26,114.37,114.72,113.40,113.54,2020668
12-Jan-26,115.70,115.70,114.60,114.88,847936
09-Jan-26,115.10,116.17,115.10,115.61,864300
08-Jan-26,114.65,115.50,114.50,114.88,612281
07-Jan-26,115.80,116.48,114.10,114.33,708542
06-Jan-26,116.05,116.80,115.68,115.93,824448
05-Jan-26,113.81,115.47,113.36,115.02,1066097
02-Jan-26,114.85,116.21,113.40,113.50,880133
30-Dec-25,114.56,115.03,114.14,114.14,1020885
29-Dec-25,114.36,115.00,112.93,113.42,528980
26-Dec-25,113.20,114.09,112.28,113.58,864322
23-Dec-25,111.56,113.23,111.56,113.14,778892
22-Dec-25,112.25,112.91,110.68,111.03,1128385
19-Dec-25,111.36,112.76,111.30,111.80,1065119
18-Dec-25,111.00,112.26,110.79,111.36,1831007
17-Dec-25,112.11,116.05,110.00,110.84,1147052
16-Dec-25,113.85,114.48,112.11,112.11,1355052
15-Dec-25,115.00,115.49,113.92,114.96,769133
12-Dec-25,113.00,114.09,112.66,113.90,751209
11-Dec-25,111.78,113.16,111.00,112.43,908948
10-Dec-25,111.37,116.05,110.91,111.89,939798
09-Dec-25,111.46,111.79,109.60,111.37,1012068
08-Dec-25,111.50,112.71,111.20,112.00,1733252
05-Dec-25,116.20,116.56,110.88,111.09,2356513
04-Dec-25,114.82,116.20,114.76,116.20,459233
03-Dec-25,114.90,115.19,113.77,114.11,630122
02-Dec-25,113.01,114.50,113.00,114.50,764432
01-Dec-25,113.99,113.99,112.25,112.72,841581
28-Nov-25,113.00,113.73,112.71,113.24,339714
27-Nov-25,113.25,114.06,111.81,112.02,430509
26-Nov-25,110.37,112.91,110.37,112.12,620737
25-Nov-25,109.99,110.68,109.49,109.98,800928
24-Nov-25,109.38,110.00,109.11,109.50,650846
21-Nov-25,109.51,110.41,108.45,109.38,1125783
19-Nov-25,110.40,110.45,109.50,109.51,476790
18-Nov-25,110.52,111.15,110.02,110.40,972363
17-Nov-25,112.20,112.50,111.00,111.22,921200
14-Nov-25,112.03,112.75,111.71,112.17,827974
13-Nov-25,111.85,112.98,111.59,111.89,1401423
12-Nov-25,112.24,112.76,111.30,111.85,461928
11-Nov-25,110.50,112.70,110.00,112.18,553555
10-Nov-25,109.80,110.34,109.40,109.91,1178312
07-Nov-25,108.97,109.40,108.37,109.12,499774
06-Nov-25,108.86,109.63,108.38,108.97,540706
05-Nov-25,107.39,108.99,107.16,108.86,402296
04-Nov-25,106.90,108.66,106.70,108.66,655668
03-Nov-25,106.65,107.17,106.28,107.05,705538
31-Oct-25,106.24,106.29,105.55,106.01,225853
30-Oct-25,105.08,106.12,104.61,105.61,233287
29-Oct-25,104.90,106.05,104.67,105.78,294090
28-Oct-25,103.70,104.70,103.70,104.54,163895
27-Oct-25,104.70,105.33,102.01,104.20,381510
24-Oct-25,104.12,104.63,103.66,103.66,238240
23-Oct-25,103.20,103.75,102.85,103.33,420079
22-Oct-25,102.60,103.14,102.33,102.72,179983
21-Oct-25,102.98,103.26,102.07,102.33,427728
20-Oct-25,102.06,103.45,102.06,103.13,412950
17-Oct-25,100.99,102.45,100.70,102.04,133913
16-Oct-25,100.38,101.90,100.11,101.21,333707
15-Oct-25,100.49,101.53,100.00,101.11,228395
14-Oct-25,101.00,101.64,100.57,100.82,408614
13-Oct-25,101.00,102.02,100.49,100.79,434580
10-Oct-25,101.35,101.50,99.74,100.00,440175
09-Oct-25,100.51,102.69,100.51,100.83,273212
08-Oct-25,100.48,101.00,100.24,100.75,268308
07-Oct-25,101.29,101.64,99.95,100.16,469255
06-Oct-25,102.92,103.33,101.53,101.85,635441
03-Oct-25,103.21,103.21,102.08,102.54,229183
02-Oct-25,103.40,103.86,102.16,102.31,823602
01-Oct-25,105.29,105.38,103.24,103.51,973937
30-Sep-25,105.00,105.89,104.42,104.83,995490
29-Sep-25,105.03,106.10,104.52,104.59,2309851
26-Sep-25,103.49,104.23,103.38,103.70,1356555
25-Sep-25,104.24,104.30,103.19,103.19,413483
24-Sep-25,104.65,105.00,104.01,104.20,357204
23-Sep-25,103.88,105.06,103.76,104.65,2695860
22-Sep-25,104.32,104.92,102.90,103.67,545754
19-Sep-25,104.00,104.63,103.76,104.34,428495
18-Sep-25,103.60,104.20,103.06,103.72,498996
17-Sep-25,102.15,104.21,102.15,103.54,301608
16-Sep-25,102.89,102.89,102.00,102.35,259666
15-Sep-25,101.90,102.80,101.23,102.15,384160
12-Sep-25,101.30,101.74,101.00,101.35,704296
11-Sep-25,101.64,103.00,101.64,101.94,240382
10-Sep-25,101.21,102.49,101.06,101.40,307410
09-Sep-25,101.72,101.73,101.03,101.06,331795
08-Sep-25,102.45,102.45,100.80,101.42,365734
05-Sep-25,101.51,102.89,101.38,102.09,339089
04-Sep-25,99.89,100.93,99.56,100.56,307219
03-Sep-25,99.98,100.45,98.71,99.55,457882
02-Sep-25,100.39,100.69,99.74,100.13,615254
01-Sep-25,102.48,103.03,100.92,101.13,468451
29-Aug-25,101.24,102.00,101.04,101.46,244926
28-Aug-25,100.39,101.95,100.03,101.04,601748
27-Aug-25,98.24,99.56,97.82,99.52,381099
26-Aug-25,98.65,98.79,97.59,98.24,206370
25-Aug-25,99.48,99.58,98.06,98.66,523530
22-Aug-25,96.86,98.89,96.80,98.73,2832571
21-Aug-25,97.03,97.09,95.90,96.30,325247
20-Aug-25,97.64,97.64,95.79,96.45,294489
19-Aug-25,98.40,99.29,96.00,96.27,487094
18-Aug-25,98.75,99.69,98.47,99.30,473531

*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: AUVP11