Cotação atual, histórico e gráfico do papel: AADA39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -18,82% | -12,37 | 53,36 | 56,51 | 53,36 | 56,51 | 2K | 2 |
| 27/10/2025 | -7,23% | -5,12 | 65,73 | 70,85 | 65,73 | 70,85 | 203 | 3 |
| 13/10/2025 | -13,92% | -11,46 | 70,85 | 74,80 | 70,85 | 74,80 | 5K | 3 |
| 02/10/2025 | 0,38% | 0,31 | 82,31 | 82,31 | 82,31 | 82,31 | 82 | 1 |
| 01/10/2025 | 2,95% | 2,35 | 82,00 | 80,00 | 80,00 | 82,00 | 16K | 3 |
| 30/09/2025 | 0,00% | 0,00 | 79,65 | 79,65 | 79,65 | 79,65 | 23K | 1 |
| 29/09/2025 | 4,97% | 3,77 | 79,65 | 78,00 | 78,00 | 79,65 | 11K | 3 |
| 26/09/2025 | -1,79% | -1,38 | 75,88 | 75,88 | 75,88 | 75,88 | 379 | 1 |
| 25/09/2025 | - | - | 77,26 | 77,00 | 77,00 | 77,26 | 231 | 3 |
Date,Open,High,Low,Close,Volume
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
27-Oct-25,70.85,70.85,65.73,65.73,203
13-Oct-25,74.80,74.80,70.85,70.85,5180
02-Oct-25,82.31,82.31,82.31,82.31,82
01-Oct-25,80.00,82.00,80.00,82.00,16480
30-Sep-25,79.65,79.65,79.65,79.65,23337
29-Sep-25,78.00,79.65,78.00,79.65,10843
26-Sep-25,75.88,75.88,75.88,75.88,379
25-Sep-25,77.00,77.26,77.00,77.26,231
*exoneração de responsabilidade e termos de uso