Cotação atual, histórico e gráfico do papel: A1SU34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/02/2024 | 3,60% | 7,76 | 223,52 | 223,52 | 223,52 | 223,52 | 223 | 1 |
| 20/02/2024 | 2,44% | 5,13 | 215,76 | 214,51 | 214,51 | 215,76 | 90K | 5 |
| 25/01/2024 | 1,93% | 3,99 | 210,63 | 210,63 | 210,63 | 210,63 | 1K | 1 |
| 19/01/2024 | 3,11% | 6,24 | 206,64 | 206,64 | 206,64 | 206,64 | 206 | 1 |
| 16/01/2024 | 0,00% | 0,00 | 200,40 | 204,40 | 200,40 | 204,40 | 73K | 3 |
| 27/12/2023 | -3,63% | -7,54 | 200,40 | 200,40 | 200,40 | 200,40 | 200 | 1 |
| 06/12/2023 | 5,98% | 11,74 | 207,94 | 199,89 | 199,89 | 207,95 | 20K | 8 |
| 20/11/2023 | -0,23% | -0,46 | 196,20 | 196,20 | 196,20 | 196,20 | 2K | 3 |
| 17/11/2023 | 1,37% | 2,66 | 196,66 | 196,66 | 196,66 | 196,66 | 8K | 1 |
| 16/11/2023 | -2,31% | -4,59 | 194,00 | 194,00 | 194,00 | 194,00 | 2K | 1 |
| 14/11/2023 | -0,85% | -1,71 | 198,59 | 201,00 | 198,59 | 201,00 | 145K | 4 |
| 03/11/2023 | -3,24% | -6,70 | 200,30 | 200,30 | 200,30 | 200,30 | 4K | 1 |
| 01/11/2023 | 10,61% | 19,85 | 207,00 | 206,00 | 206,00 | 207,00 | 8K | 2 |
| 04/10/2023 | 1,93% | 3,55 | 187,15 | 187,15 | 187,15 | 187,15 | 187 | 1 |
| 03/10/2023 | 7,37% | 12,60 | 183,60 | 182,34 | 182,34 | 184,68 | 3K | 4 |
| 19/09/2023 | 0,09% | 0,15 | 171,00 | 171,00 | 171,00 | 171,00 | 171 | 1 |
| 06/09/2023 | 0,10% | 0,17 | 170,85 | 170,85 | 170,85 | 170,85 | 170 | 1 |
| 31/08/2023 | -1,12% | -1,94 | 170,68 | 170,68 | 170,68 | 170,68 | 170 | 1 |
| 22/08/2023 | -2,04% | -3,60 | 172,62 | 172,62 | 172,62 | 172,62 | 172 | 1 |
| 17/08/2023 | 17,40% | 26,12 | 176,22 | 176,22 | 176,22 | 176,22 | 176 | 1 |
| 23/06/2023 | -1,94% | -2,97 | 150,10 | 150,10 | 150,10 | 150,10 | 150 | 1 |
| 06/06/2023 | -7,98% | -13,28 | 153,07 | 153,07 | 153,07 | 153,07 | 153 | 1 |
| 03/05/2023 | 13,49% | 19,77 | 166,35 | 166,35 | 166,35 | 166,35 | 166 | 1 |
| 13/04/2023 | -3,63% | -5,52 | 146,58 | 146,58 | 146,58 | 146,58 | 146 | 1 |
| 21/03/2023 | 3,79% | 5,55 | 152,10 | 152,10 | 152,10 | 152,10 | 152 | 1 |
| 16/03/2023 | -6,63% | -10,41 | 146,55 | 146,55 | 146,55 | 146,55 | 146 | 1 |
| 08/03/2023 | -10,53% | -18,48 | 156,96 | 156,96 | 156,96 | 156,96 | 156 | 1 |
| 07/02/2023 | 6,26% | 10,33 | 175,44 | 164,29 | 164,29 | 175,44 | 339 | 2 |
| 25/01/2023 | 2,50% | 4,03 | 165,11 | 165,11 | 165,11 | 165,11 | 165 | 1 |
| 12/01/2023 | -2,73% | -4,52 | 161,08 | 161,08 | 161,08 | 161,08 | 3K | 1 |
| 27/12/2022 | 3,95% | 6,30 | 165,60 | 165,60 | 165,60 | 165,60 | 496 | 1 |
| 22/12/2022 | -3,50% | -5,77 | 159,30 | 160,90 | 159,30 | 160,90 | 960 | 2 |
| 30/11/2022 | -2,04% | -3,44 | 165,07 | 165,07 | 165,07 | 165,07 | 11K | 1 |
| 29/11/2022 | 10,86% | 16,51 | 168,51 | 168,51 | 168,51 | 168,51 | 20K | 1 |
| 04/11/2022 | -13,88% | -24,50 | 152,00 | 152,00 | 152,00 | 152,00 | 5K | 2 |
| 28/10/2022 | 0,06% | 0,10 | 176,50 | 176,50 | 176,50 | 176,50 | 706 | 1 |
| 27/10/2022 | -11,89% | -23,81 | 176,40 | 182,40 | 176,40 | 182,40 | 11K | 2 |
| 30/08/2022 | -6,16% | -13,15 | 200,21 | 200,21 | 200,21 | 200,21 | 400 | 1 |
| 25/08/2022 | -4,32% | -9,64 | 213,36 | 213,36 | 213,36 | 213,36 | 213 | 1 |
| 19/08/2022 | 0,45% | 1,00 | 223,00 | 223,00 | 223,00 | 223,00 | 223 | 1 |
| 18/08/2022 | 10,00% | 20,19 | 222,00 | 222,00 | 222,00 | 222,00 | 222 | 1 |
| 05/08/2022 | -0,09% | -0,19 | 201,81 | 201,81 | 201,81 | 201,81 | 201 | 1 |
| 04/08/2022 | -12,17% | -28,00 | 202,00 | 202,00 | 202,00 | 202,00 | 404 | 1 |
| 01/07/2022 | 4,78% | 10,50 | 230,00 | 230,00 | 230,00 | 230,00 | 230 | 1 |
| 23/06/2022 | -0,50% | -1,10 | 219,50 | 219,50 | 219,50 | 219,50 | 1K | 1 |
| 21/06/2022 | 2,13% | 4,60 | 220,60 | 220,60 | 220,60 | 220,60 | 220 | 1 |
| 03/06/2022 | 1,41% | 3,00 | 216,00 | 216,00 | 216,00 | 216,00 | 2K | 2 |
| 02/06/2022 | -8,90% | -20,80 | 213,00 | 213,00 | 213,00 | 213,00 | 426 | 1 |
| 09/05/2022 | -2,38% | -5,70 | 233,80 | 233,80 | 233,80 | 233,80 | 233 | 1 |
| 06/05/2022 | 0,63% | 1,50 | 239,50 | 239,50 | 239,50 | 239,50 | 1K | 1 |
| 05/05/2022 | 5,78% | 13,00 | 238,00 | 238,00 | 238,00 | 238,00 | 952 | 1 |
| 25/04/2022 | 1,86% | 4,10 | 225,00 | 225,00 | 225,00 | 225,00 | 450 | 1 |
| 19/04/2022 | -0,67% | -1,50 | 220,90 | 220,90 | 220,90 | 220,90 | 49K | 2 |
| 11/04/2022 | 0,54% | 1,20 | 222,40 | 222,40 | 222,40 | 222,40 | 49K | 1 |
| 08/04/2022 | 2,65% | 5,70 | 221,20 | 221,20 | 221,20 | 221,20 | 1K | 1 |
| 01/04/2022 | -1,15% | -2,50 | 215,50 | 215,50 | 215,50 | 215,50 | 431 | 1 |
| 28/03/2022 | -1,49% | -3,30 | 218,00 | 218,00 | 218,00 | 218,00 | 2K | 2 |
| 15/03/2022 | 2,93% | 6,30 | 221,30 | 221,30 | 221,30 | 221,30 | 663 | 1 |
| 11/03/2022 | -0,78% | -1,70 | 215,00 | 215,00 | 215,00 | 215,00 | 2K | 1 |
| 28/12/2021 | 0,00% | 0,00 | 216,70 | 216,70 | 216,70 | 216,70 | 216 | 1 |
| 17/12/2021 | -1,05% | -2,30 | 216,70 | 216,70 | 216,70 | 216,70 | 216 | 1 |
| 14/12/2021 | 0,00% | 0,00 | 219,00 | 219,00 | 219,00 | 219,00 | 657 | 1 |
| 07/12/2021 | 0,60% | 1,30 | 219,00 | 219,00 | 219,00 | 219,00 | 876 | 1 |
| 24/11/2021 | 0,00% | 0,00 | 217,70 | 217,70 | 217,70 | 217,70 | 435 | 1 |
| 11/11/2021 | -1,22% | -2,68 | 217,70 | 217,70 | 217,70 | 217,70 | 2K | 2 |
| 10/11/2021 | -4,35% | -10,02 | 220,38 | 220,38 | 220,38 | 220,38 | 440 | 1 |
| 05/11/2021 | 6,00% | 13,04 | 230,40 | 231,00 | 230,40 | 231,00 | 10K | 2 |
| 06/10/2021 | 0,00% | 0,00 | 217,36 | 217,36 | 217,36 | 217,36 | 217 | 1 |
| 29/09/2021 | 0,00% | 0,00 | 217,36 | 217,36 | 217,36 | 217,36 | 434 | 1 |
| 28/09/2021 | 3,40% | 7,15 | 217,36 | 216,27 | 216,27 | 218,11 | 1K | 4 |
| 20/09/2021 | 4,90% | 9,81 | 210,21 | 210,21 | 210,21 | 210,21 | 210 | 1 |
| 16/07/2021 | 0,70% | 1,40 | 200,40 | 200,40 | 200,40 | 200,40 | 200 | 1 |
| 15/07/2021 | -5,99% | -12,68 | 199,00 | 199,79 | 199,00 | 199,79 | 398 | 2 |
| 24/05/2021 | 0,90% | 1,88 | 211,68 | 211,68 | 211,68 | 211,68 | 211 | 1 |
| 10/05/2021 | -1,96% | -4,20 | 209,80 | 209,80 | 209,80 | 209,80 | 209 | 1 |
| 03/05/2021 | 0,28% | 0,60 | 214,00 | 215,00 | 214,00 | 215,00 | 2K | 3 |
| 19/04/2021 | 0,61% | 1,30 | 213,40 | 214,40 | 213,40 | 214,40 | 1K | 2 |
| 16/04/2021 | 16,80% | 30,50 | 212,10 | 213,50 | 212,10 | 213,50 | 425 | 2 |
| 04/03/2021 | 1,68% | 3,00 | 181,60 | 181,60 | 181,60 | 181,60 | 181 | 1 |
| 02/03/2021 | 0,93% | 1,65 | 178,60 | 176,35 | 176,35 | 178,60 | 354 | 2 |
| 05/02/2021 | -3,57% | -6,55 | 176,95 | 176,95 | 176,95 | 176,95 | 176 | 1 |
| 29/01/2021 | -3,30% | -6,26 | 183,50 | 183,74 | 183,50 | 183,74 | 367 | 2 |
| 11/01/2021 | 2,92% | 5,39 | 189,76 | 189,76 | 189,76 | 189,76 | 76K | 2 |
| 06/01/2021 | 5,43% | 9,50 | 184,37 | 184,37 | 184,37 | 184,37 | 29K | 2 |
| 05/01/2021 | 0,96% | 1,67 | 174,87 | 174,87 | 174,87 | 174,87 | 174 | 1 |
| 04/01/2021 | 14,72% | 22,22 | 173,20 | 174,29 | 173,09 | 174,29 | 70K | 5 |
| 05/08/2020 | 4,90% | 7,05 | 150,98 | 150,98 | 150,98 | 150,98 | 60K | 1 |
| 03/03/2020 | - | - | 143,93 | 143,93 | 143,93 | 143,93 | 58K | 1 |
Date,Open,High,Low,Close,Volume
27-Feb-24,223.52,223.52,223.52,223.52,223
20-Feb-24,214.51,215.76,214.51,215.76,89664
25-Jan-24,210.63,210.63,210.63,210.63,1053
19-Jan-24,206.64,206.64,206.64,206.64,206
16-Jan-24,204.40,204.40,200.40,200.40,72949
27-Dec-23,200.40,200.40,200.40,200.40,200
06-Dec-23,199.89,207.95,199.89,207.94,20388
20-Nov-23,196.20,196.20,196.20,196.20,1962
17-Nov-23,196.66,196.66,196.66,196.66,7866
16-Nov-23,194.00,194.00,194.00,194.00,1940
14-Nov-23,201.00,201.00,198.59,198.59,145051
03-Nov-23,200.30,200.30,200.30,200.30,4006
01-Nov-23,206.00,207.00,206.00,207.00,8486
04-Oct-23,187.15,187.15,187.15,187.15,187
03-Oct-23,182.34,184.68,182.34,183.60,3127
19-Sep-23,171.00,171.00,171.00,171.00,171
06-Sep-23,170.85,170.85,170.85,170.85,170
31-Aug-23,170.68,170.68,170.68,170.68,170
22-Aug-23,172.62,172.62,172.62,172.62,172
17-Aug-23,176.22,176.22,176.22,176.22,176
23-Jun-23,150.10,150.10,150.10,150.10,150
06-Jun-23,153.07,153.07,153.07,153.07,153
03-May-23,166.35,166.35,166.35,166.35,166
13-Apr-23,146.58,146.58,146.58,146.58,146
21-Mar-23,152.10,152.10,152.10,152.10,152
16-Mar-23,146.55,146.55,146.55,146.55,146
08-Mar-23,156.96,156.96,156.96,156.96,156
07-Feb-23,164.29,175.44,164.29,175.44,339
25-Jan-23,165.11,165.11,165.11,165.11,165
12-Jan-23,161.08,161.08,161.08,161.08,3060
27-Dec-22,165.60,165.60,165.60,165.60,496
22-Dec-22,160.90,160.90,159.30,159.30,960
30-Nov-22,165.07,165.07,165.07,165.07,11389
29-Nov-22,168.51,168.51,168.51,168.51,19884
04-Nov-22,152.00,152.00,152.00,152.00,5016
28-Oct-22,176.50,176.50,176.50,176.50,706
27-Oct-22,182.40,182.40,176.40,176.40,10644
30-Aug-22,200.21,200.21,200.21,200.21,400
25-Aug-22,213.36,213.36,213.36,213.36,213
19-Aug-22,223.00,223.00,223.00,223.00,223
18-Aug-22,222.00,222.00,222.00,222.00,222
05-Aug-22,201.81,201.81,201.81,201.81,201
04-Aug-22,202.00,202.00,202.00,202.00,404
01-Jul-22,230.00,230.00,230.00,230.00,230
23-Jun-22,219.50,219.50,219.50,219.50,1317
21-Jun-22,220.60,220.60,220.60,220.60,220
03-Jun-22,216.00,216.00,216.00,216.00,2160
02-Jun-22,213.00,213.00,213.00,213.00,426
09-May-22,233.80,233.80,233.80,233.80,233
06-May-22,239.50,239.50,239.50,239.50,1197
05-May-22,238.00,238.00,238.00,238.00,952
25-Apr-22,225.00,225.00,225.00,225.00,450
19-Apr-22,220.90,220.90,220.90,220.90,48818
11-Apr-22,222.40,222.40,222.40,222.40,48928
08-Apr-22,221.20,221.20,221.20,221.20,1106
01-Apr-22,215.50,215.50,215.50,215.50,431
28-Mar-22,218.00,218.00,218.00,218.00,2180
15-Mar-22,221.30,221.30,221.30,221.30,663
11-Mar-22,215.00,215.00,215.00,215.00,1720
28-Dec-21,216.70,216.70,216.70,216.70,216
17-Dec-21,216.70,216.70,216.70,216.70,216
14-Dec-21,219.00,219.00,219.00,219.00,657
07-Dec-21,219.00,219.00,219.00,219.00,876
24-Nov-21,217.70,217.70,217.70,217.70,435
11-Nov-21,217.70,217.70,217.70,217.70,2177
10-Nov-21,220.38,220.38,220.38,220.38,440
05-Nov-21,231.00,231.00,230.40,230.40,9681
06-Oct-21,217.36,217.36,217.36,217.36,217
29-Sep-21,217.36,217.36,217.36,217.36,434
28-Sep-21,216.27,218.11,216.27,217.36,1304
20-Sep-21,210.21,210.21,210.21,210.21,210
16-Jul-21,200.40,200.40,200.40,200.40,200
15-Jul-21,199.79,199.79,199.00,199.00,398
24-May-21,211.68,211.68,211.68,211.68,211
10-May-21,209.80,209.80,209.80,209.80,209
03-May-21,215.00,215.00,214.00,214.00,1931
19-Apr-21,214.40,214.40,213.40,213.40,1495
16-Apr-21,213.50,213.50,212.10,212.10,425
04-Mar-21,181.60,181.60,181.60,181.60,181
02-Mar-21,176.35,178.60,176.35,178.60,354
05-Feb-21,176.95,176.95,176.95,176.95,176
29-Jan-21,183.74,183.74,183.50,183.50,367
11-Jan-21,189.76,189.76,189.76,189.76,75904
06-Jan-21,184.37,184.37,184.37,184.37,29499
05-Jan-21,174.87,174.87,174.87,174.87,174
04-Jan-21,174.29,174.29,173.09,173.20,69930
05-Aug-20,150.98,150.98,150.98,150.98,60392
03-Mar-20,143.93,143.93,143.93,143.93,57572
*exoneração de responsabilidade e termos de uso