Cotação atual, histórico e gráfico do papel: A1UT34
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 |
| 15/01/2021 | 0,20% | 0,83 | 408,41 | 407,60 | 407,60 | 416,60 | 10K | 13 |
| 14/01/2021 | -2,43% | -10,16 | 407,58 | 417,74 | 406,58 | 417,74 | 217K | 16 |
| 13/01/2021 | -2,08% | -8,86 | 417,74 | 426,60 | 417,74 | 426,60 | 12K | 9 |
| 12/01/2021 | -2,05% | -8,91 | 426,60 | 440,30 | 426,60 | 440,30 | 27K | 14 |
| 11/01/2021 | 0,86% | 3,71 | 435,51 | 433,33 | 433,33 | 437,11 | 31K | 16 |
| 08/01/2021 | 1,02% | 4,37 | 431,80 | 427,43 | 425,00 | 432,00 | 115K | 23 |
| 07/01/2021 | 5,43% | 22,03 | 427,43 | 419,00 | 419,00 | 427,43 | 1M | 14 |
| 06/01/2021 | 1,30% | 5,20 | 405,40 | 391,39 | 391,39 | 411,20 | 131K | 10 |
| 05/01/2021 | 2,62% | 10,20 | 400,20 | 397,39 | 396,29 | 400,20 | 24K | 5 |
| 04/01/2021 | 0,00% | 0,00 | 390,00 | 396,30 | 387,20 | 397,20 | 312K | 15 |
| 30/12/2020 | 0,67% | 2,61 | 390,00 | 395,70 | 389,30 | 395,70 | 204K | 8 |
|
|
| 29/12/2020 | -1,65% | -6,50 | 387,39 | 395,00 | 384,96 | 395,00 | 36K | 18 |
| 28/12/2020 | 0,23% | 0,89 | 393,89 | 396,49 | 392,89 | 396,56 | 9K | 8 |
| 23/12/2020 | -0,07% | -0,29 | 393,00 | 392,00 | 390,98 | 394,70 | 40K | 10 |
| 22/12/2020 | 1,51% | 5,84 | 393,29 | 391,75 | 388,61 | 393,29 | 299K | 13 |
| 21/12/2020 | 1,21% | 4,65 | 387,45 | 390,00 | 382,80 | 390,00 | 191K | 13 |
| 18/12/2020 | 2,12% | 7,95 | 382,80 | 390,00 | 380,00 | 390,00 | 618K | 42 |
| 16/12/2020 | 2,01% | 7,38 | 374,85 | 374,58 | 374,58 | 376,00 | 9K | 4 |
| 15/12/2020 | -1,14% | -4,23 | 367,47 | 371,70 | 367,00 | 371,70 | 6K | 4 |
| 14/12/2020 | 5,57% | 19,60 | 371,70 | 371,70 | 371,70 | 371,70 | 371 | 1 |
| 10/12/2020 | -4,22% | -15,51 | 352,10 | 352,85 | 352,10 | 353,19 | 15K | 4 |
| 09/12/2020 | 3,57% | 12,66 | 367,61 | 367,61 | 367,61 | 367,61 | 367 | 1 |
| 07/12/2020 | -1,02% | -3,66 | 354,95 | 354,75 | 354,75 | 354,95 | 7K | 2 |
| 04/12/2020 | -0,63% | -2,28 | 358,61 | 358,61 | 358,61 | 358,61 | 36K | 1 |
| 02/12/2020 | -1,05% | -3,82 | 360,89 | 359,39 | 359,39 | 360,89 | 720 | 2 |
| 01/12/2020 | -3,16% | -11,89 | 364,71 | 364,71 | 364,71 | 364,71 | 364 | 1 |
| 30/11/2020 | 2,25% | 8,30 | 376,60 | 372,22 | 372,22 | 377,10 | 228K | 34 |
| 25/11/2020 | 5,83% | 20,30 | 368,30 | 368,90 | 368,30 | 368,90 | 3K | 8 |
| 20/11/2020 | 3,43% | 11,54 | 348,00 | 348,00 | 348,00 | 348,00 | 5K | 1 |
| 18/11/2020 | -2,50% | -8,64 | 336,46 | 336,46 | 336,46 | 336,46 | 336 | 1 |
| 13/11/2020 | -2,41% | -8,53 | 345,10 | 347,09 | 344,00 | 347,09 | 7K | 3 |
| 05/11/2020 | 1,41% | 4,92 | 353,63 | 356,43 | 352,79 | 358,01 | 8K | 19 |
| 04/11/2020 | -0,62% | -2,19 | 348,71 | 348,71 | 348,71 | 348,71 | 105K | 2 |
| 03/11/2020 | 3,72% | 12,59 | 350,90 | 350,90 | 350,90 | 350,90 | 1K | 1 |
| 30/10/2020 | -1,73% | -5,97 | 338,31 | 338,31 | 338,31 | 338,31 | 3K | 1 |
| 28/10/2020 | -3,56% | -12,71 | 344,28 | 344,28 | 344,28 | 344,28 | 4K | 1 |
| 27/10/2020 | 1,50% | 5,29 | 356,99 | 356,99 | 356,99 | 356,99 | 2K | 1 |
| 26/10/2020 | -0,63% | -2,22 | 351,70 | 351,70 | 351,70 | 351,70 | 1K | 1 |
| 23/10/2020 | 0,51% | 1,79 | 353,92 | 353,92 | 353,92 | 353,92 | 353 | 1 |
| 22/10/2020 | -4,28% | -15,76 | 352,13 | 358,00 | 351,50 | 358,00 | 7K | 5 |
| 19/10/2020 | -0,01% | -0,03 | 367,89 | 367,89 | 367,89 | 367,89 | 367 | 1 |
| 16/10/2020 | 7,17% | 24,61 | 367,92 | 367,92 | 367,92 | 367,92 | 110K | 2 |
| 15/10/2020 | 4,06% | 13,39 | 343,31 | 343,31 | 343,31 | 343,31 | 343 | 1 |
| 09/10/2020 | 3,74% | 11,89 | 329,92 | 329,92 | 329,92 | 329,92 | 329 | 1 |
| 05/10/2020 | 6,97% | 20,73 | 318,03 | 318,03 | 318,03 | 318,03 | 3K | 2 |
| 18/09/2020 | 1,34% | 3,92 | 297,30 | 297,30 | 297,30 | 297,30 | 6K | 1 |
| 17/09/2020 | -3,67% | -11,18 | 293,38 | 291,89 | 291,89 | 293,38 | 6K | 2 |
| 08/09/2020 | -2,38% | -7,43 | 304,56 | 309,00 | 303,54 | 309,00 | 73K | 4 |
| 04/09/2020 | -7,22% | -24,27 | 311,99 | 307,49 | 307,49 | 311,99 | 1M | 16 |
| 18/08/2020 | 2,08% | 6,86 | 336,26 | 336,26 | 336,26 | 336,26 | 3K | 1 |
| 17/08/2020 | 3,30% | 10,51 | 329,40 | 329,40 | 329,40 | 329,40 | 33K | 1 |
| 14/08/2020 | -1,18% | -3,80 | 318,89 | 318,89 | 318,89 | 318,89 | 22K | 1 |
| 13/08/2020 | 1,79% | 5,69 | 322,69 | 322,69 | 322,69 | 322,69 | 10K | 1 |
| 12/08/2020 | 5,56% | 16,70 | 317,00 | 317,00 | 317,00 | 317,00 | 6K | 1 |
| 16/06/2020 | 11,47% | 30,90 | 300,30 | 300,30 | 300,30 | 300,30 | 3K | 1 |
| 07/05/2020 | 15,37% | 35,90 | 269,40 | 269,40 | 269,40 | 269,40 | 3K | 1 |
| 22/04/2020 | -1,73% | -4,10 | 233,50 | 233,50 | 233,50 | 233,50 | 5K | 1 |
| 20/04/2020 | 28,43% | 52,60 | 237,60 | 237,60 | 237,60 | 237,60 | 5K | 2 |
| 25/03/2020 | 2,60% | 4,69 | 185,00 | 185,00 | 185,00 | 185,00 | 2K | 1 |
| 13/03/2020 | -10,40% | -20,93 | 180,31 | 180,31 | 180,31 | 180,31 | 9K | 1 |
| 28/02/2020 | -15,62% | -37,26 | 201,24 | 201,83 | 201,24 | 201,83 | 121K | 2 |
| 20/02/2020 | 4,09% | 9,37 | 238,50 | 238,50 | 238,50 | 238,50 | 5K | 1 |
| 18/02/2020 | - | - | 229,13 | 229,13 | 229,13 | 229,13 | 7K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,407.60,416.60,407.60,408.41,9871
14-Jan-21,417.74,417.74,406.58,407.58,217292
13-Jan-21,426.60,426.60,417.74,417.74,11851
12-Jan-21,440.30,440.30,426.60,426.60,26591
11-Jan-21,433.33,437.11,433.33,435.51,30938
08-Jan-21,427.43,432.00,425.00,431.80,114501
07-Jan-21,419.00,427.43,419.00,427.43,1018062
06-Jan-21,391.39,411.20,391.39,405.40,131329
05-Jan-21,397.39,400.20,396.29,400.20,23802
04-Jan-21,396.30,397.20,387.20,390.00,312311
30-Dec-20,395.70,395.70,389.30,390.00,204337
29-Dec-20,395.00,395.00,384.96,387.39,36451
28-Dec-20,396.49,396.56,392.89,393.89,9495
23-Dec-20,392.00,394.70,390.98,393.00,39644
22-Dec-20,391.75,393.29,388.61,393.29,299395
21-Dec-20,390.00,390.00,382.80,387.45,190516
18-Dec-20,390.00,390.00,380.00,382.80,617798
16-Dec-20,374.58,376.00,374.58,374.85,9378
15-Dec-20,371.70,371.70,367.00,367.47,6263
14-Dec-20,371.70,371.70,371.70,371.70,371
10-Dec-20,352.85,353.19,352.10,352.10,14819
09-Dec-20,367.61,367.61,367.61,367.61,367
07-Dec-20,354.75,354.95,354.75,354.95,7096
04-Dec-20,358.61,358.61,358.61,358.61,35861
02-Dec-20,359.39,360.89,359.39,360.89,720
01-Dec-20,364.71,364.71,364.71,364.71,364
30-Nov-20,372.22,377.10,372.22,376.60,227801
25-Nov-20,368.90,368.90,368.30,368.30,2950
20-Nov-20,348.00,348.00,348.00,348.00,5220
18-Nov-20,336.46,336.46,336.46,336.46,336
13-Nov-20,347.09,347.09,344.00,345.10,6905
05-Nov-20,356.43,358.01,352.79,353.63,8181
04-Nov-20,348.71,348.71,348.71,348.71,104613
03-Nov-20,350.90,350.90,350.90,350.90,1052
30-Oct-20,338.31,338.31,338.31,338.31,3383
28-Oct-20,344.28,344.28,344.28,344.28,4131
27-Oct-20,356.99,356.99,356.99,356.99,1784
26-Oct-20,351.70,351.70,351.70,351.70,1406
23-Oct-20,353.92,353.92,353.92,353.92,353
22-Oct-20,358.00,358.00,351.50,352.13,6712
19-Oct-20,367.89,367.89,367.89,367.89,367
16-Oct-20,367.92,367.92,367.92,367.92,110376
15-Oct-20,343.31,343.31,343.31,343.31,343
09-Oct-20,329.92,329.92,329.92,329.92,329
05-Oct-20,318.03,318.03,318.03,318.03,3180
18-Sep-20,297.30,297.30,297.30,297.30,5946
17-Sep-20,291.89,293.38,291.89,293.38,5852
08-Sep-20,309.00,309.00,303.54,304.56,73067
04-Sep-20,307.49,311.99,307.49,311.99,1136141
18-Aug-20,336.26,336.26,336.26,336.26,3362
17-Aug-20,329.40,329.40,329.40,329.40,32940
14-Aug-20,318.89,318.89,318.89,318.89,22322
13-Aug-20,322.69,322.69,322.69,322.69,9680
12-Aug-20,317.00,317.00,317.00,317.00,6340
16-Jun-20,300.30,300.30,300.30,300.30,3003
07-May-20,269.40,269.40,269.40,269.40,2694
22-Apr-20,233.50,233.50,233.50,233.50,4670
20-Apr-20,237.60,237.60,237.60,237.60,4752
25-Mar-20,185.00,185.00,185.00,185.00,1850
13-Mar-20,180.31,180.31,180.31,180.31,9015
28-Feb-20,201.83,201.83,201.24,201.24,120921
20-Feb-20,238.50,238.50,238.50,238.50,4770
18-Feb-20,229.13,229.13,229.13,229.13,6873
*exoneração de responsabilidade e termos de uso