Cotação atual, histórico e gráfico do papel: AADA39

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 AADA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/11/2026	-3,21%	-0,58	17,50	17,50	17,50	17,50	175	1
05/11/2026	-5,49%	-1,05	18,08	18,60	18,01	18,60	1K	5
04/11/2026	-2,79%	-0,55	19,13	19,50	19,13	19,50	991	4
29/10/2026	1,08%	0,21	19,68	19,68	19,68	19,68	157	1
28/10/2026	-0,66%	-0,13	19,47	19,47	19,47	19,47	895	2
27/10/2026	-1,95%	-0,39	19,60	19,62	19,60	19,62	274	3
26/10/2026	4,11%	0,79	19,99	19,99	19,99	19,99	99	1
22/10/2026	-6,61%	-1,36	19,20	19,26	19,20	19,26	864	3
21/10/2026	2,95%	0,59	20,56	19,00	18,99	20,71	463	9
20/10/2026	1,47%	0,29	19,97	19,80	19,80	19,97	555	2
19/10/2026	-2,57%	-0,52	19,68	19,52	19,52	19,68	39	2
16/10/2026	-1,94%	-0,40	20,20	20,80	20,20	20,80	1K	5
14/10/2026	-3,74%	-0,80	20,60	20,64	20,52	20,71	42K	6
13/10/2026	1,04%	0,22	21,40	21,21	21,00	21,40	3K	5
09/10/2026	4,59%	0,93	21,18	21,31	21,18	21,32	636	5
08/10/2026	-12,19%	-2,81	20,25	21,70	20,25	21,70	4K	7
07/10/2026	-5,10%	-1,24	23,06	22,63	22,63	23,06	1K	5
06/10/2026	1,80%	0,43	24,30	24,40	24,30	24,40	1K	2
05/10/2026	6,56%	1,47	23,87	24,53	23,64	24,54	3K	11
02/10/2026	-3,32%	-0,77	22,40	24,07	22,40	24,07	420	5
01/10/2026	-0,17%	-0,04	23,17	22,74	22,74	23,43	436	4
30/09/2026	1,58%	0,36	23,21	23,21	23,21	23,21	348	1
29/09/2026	-13,64%	-3,61	22,85	23,14	22,85	23,14	365	2
28/09/2026	-2,00%	-0,54	26,46	26,46	26,46	26,46	26	1
24/09/2026	22,34%	4,93	27,00	27,00	27,00	27,00	27	1
23/09/2026	-4,75%	-1,10	22,07	22,07	22,07	22,07	198	1
22/09/2026	3,90%	0,87	23,17	22,53	22,53	23,17	894	8
21/09/2026	24,86%	4,44	22,30	23,00	22,22	23,00	512	6
16/09/2026	-5,75%	-1,09	17,86	17,76	17,76	17,92	391	4
15/09/2026	-3,90%	-0,77	18,95	18,95	18,95	18,95	56	1
14/09/2026	-0,65%	-0,13	19,72	19,45	19,45	19,72	78	3
09/09/2026	-1,93%	-0,39	19,85	19,99	19,85	28,78	656	17
08/09/2026	-0,39%	-0,08	20,24	20,93	20,24	21,11	312	5
03/09/2026	11,89%	2,16	20,32	19,13	19,13	20,48	496	7
01/09/2026	-7,68%	-1,51	18,16	18,25	18,16	18,48	9K	6
27/08/2026	5,70%	1,06	19,67	19,63	19,63	20,08	2K	9
26/08/2026	-6,48%	-1,29	18,61	19,21	18,61	19,21	3K	7
25/08/2026	-2,55%	-0,52	19,90	19,95	19,79	19,95	5K	6
24/08/2026	1,29%	0,26	20,42	20,55	20,42	20,74	452	3
21/08/2026	22,48%	3,70	20,16	21,00	20,05	21,00	7K	9
18/08/2026	-2,60%	-0,44	16,46	16,53	16,46	16,53	247	2
14/08/2026	-0,29%	-0,05	16,90	16,90	16,90	16,90	135	1
13/08/2026	0,18%	0,03	16,95	17,22	16,95	17,22	34	2
12/08/2026	-4,94%	-0,88	16,92	16,92	16,92	16,92	84	1
10/08/2026	-3,26%	-0,60	17,80	17,85	17,80	17,86	267	4
07/08/2026	-1,76%	-0,33	18,40	18,43	18,40	18,44	424	3
06/08/2026	6,72%	1,18	18,73	17,55	17,55	19,26	572	8
05/08/2026	-1,52%	-0,27	17,55	17,66	17,55	17,66	7K	4
03/08/2026	14,67%	2,28	17,82	17,82	17,82	17,82	17	1
31/07/2026	6,44%	0,94	15,54	15,54	15,54	15,54	3K	2
28/07/2026	-0,34%	-0,05	14,60	14,44	14,42	14,69	1K	4
27/07/2026	-2,07%	-0,31	14,65	15,17	14,46	15,17	554	6
24/07/2026	-6,15%	-0,98	14,96	15,11	14,90	15,11	5K	5
22/07/2026	0,76%	0,12	15,94	16,21	15,94	16,21	32	2
21/07/2026	5,89%	0,88	15,82	16,12	15,82	16,12	31	2
14/07/2026	-10,97%	-1,84	14,94	15,14	14,94	15,14	30	2
13/07/2026	-2,04%	-0,35	16,78	16,78	16,78	16,78	16	1
06/07/2026	8,42%	1,33	17,13	16,95	16,95	17,13	51	3
03/07/2026	6,11%	0,91	15,80	15,80	15,80	15,80	15	1
02/07/2026	0,88%	0,13	14,89	14,76	14,76	15,15	605	3
01/07/2026	9,99%	1,34	14,76	14,27	14,27	14,76	29	2
29/06/2026	-3,03%	-0,42	13,42	13,54	13,42	13,54	281	2
26/06/2026	3,21%	0,43	13,84	13,49	13,49	13,84	27	2
25/06/2026	-0,81%	-0,11	13,41	13,83	13,41	13,83	303	2
24/06/2026	-4,05%	-0,57	13,52	13,52	13,52	13,52	13	1
23/06/2026	-5,12%	-0,76	14,09	14,10	14,09	14,10	1K	2
22/06/2026	-0,60%	-0,09	14,85	14,85	14,85	14,85	297	1
19/06/2026	-6,45%	-1,03	14,94	14,94	14,94	14,94	3K	4
16/06/2026	-7,04%	-1,21	15,97	15,97	15,97	15,97	79	1
15/06/2026	9,01%	1,42	17,18	17,13	17,13	17,18	34	2
12/06/2026	1,29%	0,20	15,76	15,76	15,76	15,76	15	1
11/06/2026	0,97%	0,15	15,56	15,47	15,47	15,56	3K	2
10/06/2026	-3,45%	-0,55	15,41	15,41	15,41	15,41	15	1
08/06/2026	7,40%	1,10	15,96	15,59	15,59	15,96	6K	4
05/06/2026	-33,48%	-7,48	14,86	15,20	14,56	15,20	11K	19
25/05/2026	-2,66%	-0,61	22,34	22,32	22,32	22,34	44	2
22/05/2026	2,14%	0,48	22,95	22,95	22,95	22,95	22	1
21/05/2026	-6,30%	-1,51	22,47	22,47	22,47	22,47	22	1
15/05/2026	-3,93%	-0,98	23,98	23,98	23,98	23,98	23	1
11/05/2026	4,52%	1,08	24,96	24,86	24,79	24,96	2K	3
08/05/2026	4,23%	0,97	23,88	23,88	23,88	23,88	23	1
05/05/2026	1,60%	0,36	22,91	22,94	22,91	22,94	2K	2
04/05/2026	1,39%	0,31	22,55	22,55	22,55	22,55	22	1
27/04/2026	-2,67%	-0,61	22,24	22,33	22,24	22,33	2K	3
22/04/2026	1,29%	0,29	22,85	22,85	22,85	22,85	182	2
20/04/2026	-4,65%	-1,10	22,56	22,56	22,56	22,56	2K	1
17/04/2026	0,42%	0,10	23,66	23,97	23,66	23,97	733	2
09/04/2026	-1,05%	-0,25	23,56	23,56	23,56	23,56	23	1
08/04/2026	7,74%	1,71	23,81	23,81	23,81	23,81	23	1
02/04/2026	-4,70%	-1,09	22,10	22,10	22,10	22,10	22	1
01/04/2026	1,27%	0,29	23,19	23,19	23,19	23,19	2K	1
31/03/2026	-2,26%	-0,53	22,90	22,90	22,90	22,90	2K	1
27/03/2026	-8,76%	-2,25	23,43	23,43	23,43	23,43	117	2
25/03/2026	-0,54%	-0,14	25,68	25,68	25,68	25,68	25	1
20/03/2026	-4,65%	-1,26	25,82	25,82	25,82	25,82	25	1
17/03/2026	-0,33%	-0,09	27,08	27,33	26,97	27,33	324	3
16/03/2026	5,47%	1,41	27,17	27,49	27,17	27,49	54	2
13/03/2026	3,41%	0,85	25,76	26,33	25,76	26,33	259	5
11/03/2026	-5,68%	-1,50	24,91	24,91	24,91	24,91	24	1
04/03/2026	3,85%	0,98	26,41	26,41	26,41	26,41	26	1
03/03/2026	-3,86%	-1,02	25,43	25,47	25,43	25,47	101	2
02/03/2026	9,30%	2,25	26,45	26,45	26,45	26,45	79	1
24/02/2026	-2,62%	-0,65	24,20	24,20	24,20	24,20	96	1
23/02/2026	-7,21%	-1,93	24,85	25,00	24,85	25,00	174	2
20/02/2026	3,16%	0,82	26,78	26,78	26,78	26,78	187	1
19/02/2026	-0,61%	-0,16	25,96	25,96	25,96	25,96	25	1
18/02/2026	1,91%	0,49	26,12	26,12	26,12	26,12	156	1
13/02/2026	4,53%	1,11	25,63	25,59	25,59	25,63	29K	2
12/02/2026	3,03%	0,72	24,52	24,70	24,52	24,70	1K	2
11/02/2026	-4,42%	-1,10	23,80	24,16	23,80	24,16	288	2
10/02/2026	-2,85%	-0,73	24,90	24,90	24,90	24,90	174	1
09/02/2026	5,56%	1,35	25,63	25,65	25,63	25,65	76	3
05/02/2026	-12,35%	-3,42	24,28	25,15	24,28	25,15	346	4
04/02/2026	-1,91%	-0,54	27,70	27,83	27,70	27,83	361	2
03/02/2026	-1,71%	-0,49	28,24	28,24	28,24	28,24	169	1
02/02/2026	-9,08%	-2,87	28,73	30,06	28,42	30,06	2K	7
30/01/2026	0,29%	0,09	31,60	30,95	30,95	31,60	252	2
29/01/2026	-7,38%	-2,51	31,51	31,85	31,51	31,85	664	3
28/01/2026	0,29%	0,10	34,02	33,93	33,93	34,02	544	2
26/01/2026	-0,41%	-0,14	33,92	33,61	33,61	33,92	370	3
21/01/2026	-1,79%	-0,62	34,06	34,06	34,06	34,06	102	1
20/01/2026	-4,17%	-1,51	34,68	35,01	34,68	35,01	451	2
19/01/2026	-5,51%	-2,11	36,19	35,98	35,98	36,19	1K	5
16/01/2026	-0,18%	-0,07	38,30	38,30	38,30	38,30	497	1
15/01/2026	-2,07%	-0,81	38,37	39,37	38,37	39,37	1K	4
13/01/2026	8,83%	3,18	39,18	39,18	39,18	39,18	78	1
05/01/2026	2,39%	0,84	36,00	36,00	36,00	36,00	216	2
30/12/2025	-3,93%	-1,44	35,16	35,16	35,16	35,16	35	1
29/12/2025	3,42%	1,21	36,60	36,96	36,60	36,96	959	2
26/12/2025	-33,86%	-18,12	35,39	41,00	35,36	41,00	1K	7
10/12/2025	0,00%	0,00	53,51	53,51	53,51	53,51	53	1
13/11/2025	-1,53%	-0,83	53,51	54,34	53,51	54,34	107	2
12/11/2025	1,84%	0,98	54,34	54,34	54,34	54,34	54	1
04/11/2025	-	-	53,36	56,51	53,36	56,51	2K	2

Date,Open,High,Low,Close,Volume
09-Nov-26,17.50,17.50,17.50,17.50,175
05-Nov-26,18.60,18.60,18.01,18.08,1201
04-Nov-26,19.50,19.50,19.13,19.13,991
29-Oct-26,19.68,19.68,19.68,19.68,157
28-Oct-26,19.47,19.47,19.47,19.47,895
27-Oct-26,19.62,19.62,19.60,19.60,274
26-Oct-26,19.99,19.99,19.99,19.99,99
22-Oct-26,19.26,19.26,19.20,19.20,864
21-Oct-26,19.00,20.71,18.99,20.56,463
20-Oct-26,19.80,19.97,19.80,19.97,555
19-Oct-26,19.52,19.68,19.52,19.68,39
16-Oct-26,20.80,20.80,20.20,20.20,1070
14-Oct-26,20.64,20.71,20.52,20.60,41659
13-Oct-26,21.21,21.40,21.00,21.40,2784
09-Oct-26,21.31,21.32,21.18,21.18,636
08-Oct-26,21.70,21.70,20.25,20.25,4378
07-Oct-26,22.63,23.06,22.63,23.06,1433
06-Oct-26,24.40,24.40,24.30,24.30,1144
05-Oct-26,24.53,24.54,23.64,23.87,3131
02-Oct-26,24.07,24.07,22.40,22.40,420
01-Oct-26,22.74,23.43,22.74,23.17,436
30-Sep-26,23.21,23.21,23.21,23.21,348
29-Sep-26,23.14,23.14,22.85,22.85,365
28-Sep-26,26.46,26.46,26.46,26.46,26
24-Sep-26,27.00,27.00,27.00,27.00,27
23-Sep-26,22.07,22.07,22.07,22.07,198
22-Sep-26,22.53,23.17,22.53,23.17,894
21-Sep-26,23.00,23.00,22.22,22.30,512
16-Sep-26,17.76,17.92,17.76,17.86,391
15-Sep-26,18.95,18.95,18.95,18.95,56
14-Sep-26,19.45,19.72,19.45,19.72,78
09-Sep-26,19.99,28.78,19.85,19.85,656
08-Sep-26,20.93,21.11,20.24,20.24,312
03-Sep-26,19.13,20.48,19.13,20.32,496
01-Sep-26,18.25,18.48,18.16,18.16,9034
27-Aug-26,19.63,20.08,19.63,19.67,1975
26-Aug-26,19.21,19.21,18.61,18.61,3070
25-Aug-26,19.95,19.95,19.79,19.90,5310
24-Aug-26,20.55,20.74,20.42,20.42,452
21-Aug-26,21.00,21.00,20.05,20.16,6697
18-Aug-26,16.53,16.53,16.46,16.46,247
14-Aug-26,16.90,16.90,16.90,16.90,135
13-Aug-26,17.22,17.22,16.95,16.95,34
12-Aug-26,16.92,16.92,16.92,16.92,84
10-Aug-26,17.85,17.86,17.80,17.80,267
07-Aug-26,18.43,18.44,18.40,18.40,424
06-Aug-26,17.55,19.26,17.55,18.73,572
05-Aug-26,17.66,17.66,17.55,17.55,7090
03-Aug-26,17.82,17.82,17.82,17.82,17
31-Jul-26,15.54,15.54,15.54,15.54,2688
28-Jul-26,14.44,14.69,14.42,14.60,1190
27-Jul-26,15.17,15.17,14.46,14.65,554
24-Jul-26,15.11,15.11,14.90,14.96,4682
22-Jul-26,16.21,16.21,15.94,15.94,32
21-Jul-26,16.12,16.12,15.82,15.82,31
14-Jul-26,15.14,15.14,14.94,14.94,30
13-Jul-26,16.78,16.78,16.78,16.78,16
06-Jul-26,16.95,17.13,16.95,17.13,51
03-Jul-26,15.80,15.80,15.80,15.80,15
02-Jul-26,14.76,15.15,14.76,14.89,605
01-Jul-26,14.27,14.76,14.27,14.76,29
29-Jun-26,13.54,13.54,13.42,13.42,281
26-Jun-26,13.49,13.84,13.49,13.84,27
25-Jun-26,13.83,13.83,13.41,13.41,303
24-Jun-26,13.52,13.52,13.52,13.52,13
23-Jun-26,14.10,14.10,14.09,14.09,1042
22-Jun-26,14.85,14.85,14.85,14.85,297
19-Jun-26,14.94,14.94,14.94,14.94,2614
16-Jun-26,15.97,15.97,15.97,15.97,79
15-Jun-26,17.13,17.18,17.13,17.18,34
12-Jun-26,15.76,15.76,15.76,15.76,15
11-Jun-26,15.47,15.56,15.47,15.56,3160
10-Jun-26,15.41,15.41,15.41,15.41,15
08-Jun-26,15.59,15.96,15.59,15.96,5968
05-Jun-26,15.20,15.20,14.56,14.86,11207
25-May-26,22.32,22.34,22.32,22.34,44
22-May-26,22.95,22.95,22.95,22.95,22
21-May-26,22.47,22.47,22.47,22.47,22
15-May-26,23.98,23.98,23.98,23.98,23
11-May-26,24.86,24.96,24.79,24.96,2381
08-May-26,23.88,23.88,23.88,23.88,23
05-May-26,22.94,22.94,22.91,22.91,2313
04-May-26,22.55,22.55,22.55,22.55,22
27-Apr-26,22.33,22.33,22.24,22.24,2429
22-Apr-26,22.85,22.85,22.85,22.85,182
20-Apr-26,22.56,22.56,22.56,22.56,1917
17-Apr-26,23.97,23.97,23.66,23.66,733
09-Apr-26,23.56,23.56,23.56,23.56,23
08-Apr-26,23.81,23.81,23.81,23.81,23
02-Apr-26,22.10,22.10,22.10,22.10,22
01-Apr-26,23.19,23.19,23.19,23.19,2319
31-Mar-26,22.90,22.90,22.90,22.90,2290
27-Mar-26,23.43,23.43,23.43,23.43,117
25-Mar-26,25.68,25.68,25.68,25.68,25
20-Mar-26,25.82,25.82,25.82,25.82,25
17-Mar-26,27.33,27.33,26.97,27.08,324
16-Mar-26,27.49,27.49,27.17,27.17,54
13-Mar-26,26.33,26.33,25.76,25.76,259
11-Mar-26,24.91,24.91,24.91,24.91,24
04-Mar-26,26.41,26.41,26.41,26.41,26
03-Mar-26,25.47,25.47,25.43,25.43,101
02-Mar-26,26.45,26.45,26.45,26.45,79
24-Feb-26,24.20,24.20,24.20,24.20,96
23-Feb-26,25.00,25.00,24.85,24.85,174
20-Feb-26,26.78,26.78,26.78,26.78,187
19-Feb-26,25.96,25.96,25.96,25.96,25
18-Feb-26,26.12,26.12,26.12,26.12,156
13-Feb-26,25.59,25.63,25.59,25.63,28712
12-Feb-26,24.70,24.70,24.52,24.52,1406
11-Feb-26,24.16,24.16,23.80,23.80,288
10-Feb-26,24.90,24.90,24.90,24.90,174
09-Feb-26,25.65,25.65,25.63,25.63,76
05-Feb-26,25.15,25.15,24.28,24.28,346
04-Feb-26,27.83,27.83,27.70,27.70,361
03-Feb-26,28.24,28.24,28.24,28.24,169
02-Feb-26,30.06,30.06,28.42,28.73,1775
30-Jan-26,30.95,31.60,30.95,31.60,252
29-Jan-26,31.85,31.85,31.51,31.51,664
28-Jan-26,33.93,34.02,33.93,34.02,544
26-Jan-26,33.61,33.92,33.61,33.92,370
21-Jan-26,34.06,34.06,34.06,34.06,102
20-Jan-26,35.01,35.01,34.68,34.68,451
19-Jan-26,35.98,36.19,35.98,36.19,1049
16-Jan-26,38.30,38.30,38.30,38.30,497
15-Jan-26,39.37,39.37,38.37,38.37,1349
13-Jan-26,39.18,39.18,39.18,39.18,78
05-Jan-26,36.00,36.00,36.00,36.00,216
30-Dec-25,35.16,35.16,35.16,35.16,35
29-Dec-25,36.96,36.96,36.60,36.60,959
26-Dec-25,41.00,41.00,35.36,35.39,1386
10-Dec-25,53.51,53.51,53.51,53.51,53
13-Nov-25,54.34,54.34,53.51,53.51,107
12-Nov-25,54.34,54.34,54.34,54.34,54
04-Nov-25,56.51,56.51,53.36,53.36,1757

*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: AADA39