Cotação atual, histórico e gráfico do papel: AURA33

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 AURA33:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,48%	-0,10	20,90	21,20	20,29	21,50	4M	20.573
10/10/2024	2,54%	0,52	21,00	20,48	20,28	21,00	3M	945
09/10/2024	-0,58%	-0,12	20,48	20,52	20,03	20,75	3M	10.269
08/10/2024	-2,09%	-0,44	20,60	21,13	20,60	21,13	2M	3.392
07/10/2024	-2,86%	-0,62	21,04	21,66	20,90	21,66	2M	4.291
04/10/2024	3,64%	0,76	21,66	21,00	20,93	21,99	4M	3.735
03/10/2024	-0,95%	-0,20	20,90	21,15	20,50	21,15	3M	3.504

02/10/2024	-1,63%	-0,35	21,10	21,45	21,10	21,68	3M	9.019
01/10/2024	4,89%	1,00	21,45	20,68	20,46	21,72	5M	5.790
30/09/2024	-5,76%	-1,25	20,45	21,50	20,43	21,67	5M	5.497
27/09/2024	0,70%	0,15	21,70	21,27	21,23	21,98	4M	2.754
26/09/2024	-2,05%	-0,45	21,55	22,09	21,55	22,20	3M	2.007
25/09/2024	0,23%	0,05	22,00	21,99	21,80	22,38	4M	7.164
24/09/2024	1,15%	0,25	21,95	21,70	21,50	21,96	4M	6.988
23/09/2024	2,36%	0,50	21,70	21,20	21,14	21,90	5M	8.263
20/09/2024	-2,53%	-0,55	21,20	21,88	21,00	21,94	5M	7.944
19/09/2024	2,93%	0,62	21,75	21,13	21,13	21,99	5M	10.598
18/09/2024	-1,72%	-0,37	21,13	21,50	20,78	21,80	6M	11.458
17/09/2024	-0,69%	-0,15	21,50	21,41	21,35	21,84	9M	9.351
16/09/2024	2,61%	0,55	21,65	21,11	21,06	21,78	9M	9.824
13/09/2024	4,71%	0,95	21,10	20,55	20,20	21,27	17M	9.129
12/09/2024	6,90%	1,30	20,15	18,83	18,82	20,15	13M	7.746
11/09/2024	3,01%	0,55	18,85	18,35	18,35	18,89	3M	2.782
10/09/2024	0,05%	0,01	18,30	18,44	17,00	18,96	4M	4.914
09/09/2024	-1,14%	-0,21	18,29	18,30	18,29	18,88	2M	3.707
06/09/2024	-3,65%	-0,70	18,50	19,30	18,47	19,39	3M	2.509
05/09/2024	1,16%	0,22	19,20	19,20	19,20	19,46	3M	6.526
04/09/2024	-0,05%	-0,01	18,98	18,99	18,30	19,67	6M	3.475
03/09/2024	-0,84%	-0,16	18,99	19,30	18,65	19,50	10M	8.633
02/09/2024	5,22%	0,95	19,15	18,25	17,98	19,48	18M	6.134
30/08/2024	2,19%	0,39	18,20	17,93	17,60	18,20	2M	1.924
29/08/2024	0,06%	0,01	17,81	17,70	17,50	18,05	3M	3.782
28/08/2024	-1,11%	-0,20	17,80	17,98	17,23	17,98	2M	3.142
27/08/2024	-2,86%	-0,53	18,00	18,16	17,70	18,35	4M	8.258
26/08/2024	1,26%	0,23	18,53	18,33	18,16	18,67	4M	6.896
23/08/2024	0,00%	0,00	18,30	18,45	18,00	18,58	3M	2.454
22/08/2024	-4,14%	-0,79	18,30	18,86	17,67	18,98	4M	6.338
21/08/2024	-0,37%	-0,07	19,09	19,00	18,87	19,26	8M	4.673
20/08/2024	0,63%	0,12	19,16	19,19	18,74	19,49	5M	6.176
19/08/2024	1,22%	0,23	19,04	18,80	17,95	19,50	9M	7.261
16/08/2024	6,63%	1,17	18,81	17,67	17,53	18,90	6M	5.832
15/08/2024	5,00%	0,84	17,64	16,97	16,80	17,75	6M	1.851
14/08/2024	-1,06%	-0,18	16,80	17,08	16,78	17,08	1M	955
13/08/2024	-0,88%	-0,15	16,98	17,00	16,89	17,25	3M	2.282
12/08/2024	2,45%	0,41	17,13	17,30	16,80	17,30	2M	5.821
09/08/2024	-3,35%	-0,58	16,72	17,46	16,65	17,46	3M	2.502
08/08/2024	2,73%	0,46	17,30	16,90	16,18	17,40	18M	3.395
07/08/2024	-1,52%	-0,26	16,84	17,01	16,60	17,37	3M	6.711
06/08/2024	-7,07%	-1,30	17,10	18,12	17,10	18,45	7M	4.874
05/08/2024	-3,16%	-0,60	18,40	18,50	17,00	18,90	5M	4.724
02/08/2024	0,00%	0,00	19,00	19,00	18,52	19,23	3M	7.765
01/08/2024	-1,55%	-0,30	19,00	19,32	18,65	19,61	5M	8.043
31/07/2024	5,06%	0,93	19,30	18,37	18,22	19,30	3M	4.782
30/07/2024	0,66%	0,12	18,37	18,25	18,00	18,50	1M	1.326
29/07/2024	0,83%	0,15	18,25	18,01	18,01	18,31	1M	4.216
26/07/2024	0,22%	0,04	18,10	18,60	17,91	18,60	2M	1.308
25/07/2024	-4,34%	-0,82	18,06	18,64	17,90	18,71	3M	6.930
24/07/2024	-0,84%	-0,16	18,88	19,18	18,75	19,29	4M	4.167
23/07/2024	-2,36%	-0,46	19,04	19,33	19,04	19,67	4M	2.192
22/07/2024	0,00%	0,00	19,50	19,33	18,96	19,50	3M	4.822
19/07/2024	1,93%	0,37	19,50	18,90	18,84	19,55	3M	2.649
18/07/2024	0,10%	0,02	19,13	19,00	18,75	19,13	3M	5.322
17/07/2024	-0,73%	-0,14	19,11	19,26	18,75	19,35	4M	6.271
16/07/2024	3,83%	0,71	19,25	18,54	18,48	19,30	5M	4.957
15/07/2024	-0,27%	-0,05	18,54	18,51	18,41	18,80	3M	3.929
12/07/2024	1,14%	0,21	18,59	18,40	18,14	18,80	4M	4.580
11/07/2024	-65,66%	-35,15	18,38	18,17	17,86	18,53	5M	4.897
10/07/2024	-0,15%	-0,08	53,53	53,14	52,52	53,69	4M	8.656
09/07/2024	1,77%	0,93	53,61	52,00	52,00	53,61	5M	3.279
08/07/2024	1,99%	1,03	52,68	52,00	51,30	52,68	4M	3.541
05/07/2024	0,41%	0,21	51,65	51,07	50,79	52,00	4M	3.386
04/07/2024	1,86%	0,94	51,44	50,50	49,83	51,44	4M	3.556
03/07/2024	2,02%	1,00	50,50	48,98	48,98	50,50	4M	5.144
02/07/2024	3,17%	1,52	49,50	47,98	47,64	49,50	4M	5.988
01/07/2024	1,01%	0,48	47,98	47,36	46,66	48,09	2M	3.941
28/06/2024	-0,42%	-0,20	47,50	47,90	46,17	47,90	5M	6.014
27/06/2024	0,17%	0,08	47,70	47,50	47,50	48,11	3M	3.494
26/06/2024	0,29%	0,14	47,62	47,48	47,07	47,96	4M	5.872
25/06/2024	-0,31%	-0,15	47,48	47,60	47,03	48,00	3M	6.376
24/06/2024	-1,79%	-0,87	47,63	49,29	47,41	49,29	6M	9.681
21/06/2024	-7,28%	-3,81	48,50	50,30	47,90	50,50	9M	5.701
20/06/2024	0,60%	0,31	52,31	52,25	51,16	52,66	26M	3.386
19/06/2024	2,97%	1,50	52,00	50,50	50,26	52,00	8M	3.375
18/06/2024	3,76%	1,83	50,50	49,00	48,80	50,50	41M	2.780
17/06/2024	-0,98%	-0,48	48,67	48,50	48,19	49,51	4M	2.210
14/06/2024	0,51%	0,25	49,15	49,14	48,58	49,42	3M	1.427
13/06/2024	2,41%	1,15	48,90	47,69	47,69	48,99	5M	1.747
12/06/2024	0,08%	0,04	47,75	47,79	47,03	48,19	4M	9.225
11/06/2024	0,46%	0,22	47,71	46,10	46,10	47,77	2M	2.396
10/06/2024	3,53%	1,62	47,49	45,60	45,15	47,50	4M	5.816
07/06/2024	-5,07%	-2,45	45,87	47,80	45,87	48,00	6M	8.719
06/06/2024	1,94%	0,92	48,32	46,83	46,75	48,32	4M	3.603
05/06/2024	-0,36%	-0,17	47,40	47,58	46,73	48,01	3M	4.940
04/06/2024	-1,20%	-0,58	47,57	47,91	47,08	48,08	3M	5.230
03/06/2024	5,36%	2,45	48,15	46,00	45,70	48,25	4M	8.641
31/05/2024	-0,65%	-0,30	45,70	45,95	45,70	46,68	4M	4.827
29/05/2024	-4,17%	-2,00	46,00	47,19	46,00	47,69	4M	7.773
28/05/2024	-1,13%	-0,55	48,00	47,88	47,58	48,69	4M	8.326
27/05/2024	3,34%	1,57	48,55	46,98	46,36	48,55	7M	5.744
24/05/2024	2,15%	0,99	46,98	45,99	45,60	47,25	4M	11.353
23/05/2024	0,63%	0,29	45,99	45,00	44,22	46,00	5M	8.773
22/05/2024	0,55%	0,25	45,70	44,95	44,60	46,40	11M	9.405
21/05/2024	0,00%	0,00	45,45	45,45	44,85	45,99	4M	4.577
20/05/2024	2,13%	0,95	45,45	44,81	44,64	45,90	5M	6.394
17/05/2024	4,22%	1,80	44,50	42,50	42,50	45,90	8M	18.149
16/05/2024	2,64%	1,10	42,70	41,60	41,46	42,75	3M	5.674
15/05/2024	3,35%	1,35	41,60	39,90	39,90	41,65	5M	4.132
14/05/2024	0,12%	0,05	40,25	40,30	39,90	40,41	1M	1.622
13/05/2024	0,75%	0,30	40,20	39,59	39,49	40,89	3M	4.855
10/05/2024	-0,25%	-0,10	39,90	40,00	39,61	40,10	2M	7.314
09/05/2024	3,09%	1,20	40,00	38,80	38,29	40,00	4M	5.496
08/05/2024	-1,20%	-0,47	38,80	39,25	38,80	39,50	2M	4.152
07/05/2024	2,00%	0,77	39,27	38,90	37,93	39,49	6M	10.224
06/05/2024	1,32%	0,50	38,50	38,40	37,98	39,11	3M	2.657
03/05/2024	0,03%	0,01	38,00	37,99	37,60	38,40	1M	3.816
02/05/2024	2,68%	0,99	37,99	37,36	36,00	38,20	3M	4.817
30/04/2024	-3,39%	-1,30	37,00	38,30	37,00	38,37	1M	1.858
29/04/2024	0,79%	0,30	38,30	38,00	37,60	38,48	2M	1.005
26/04/2024	0,26%	0,10	38,00	38,00	37,94	38,52	1M	1.364
25/04/2024	0,13%	0,05	37,90	37,85	37,01	38,15	4M	7.027
24/04/2024	-1,92%	-0,74	37,85	38,59	37,80	38,70	4M	10.580
23/04/2024	-0,57%	-0,22	38,59	38,71	37,60	39,20	3M	7.712
22/04/2024	-3,34%	-1,34	38,81	40,00	38,50	40,00	3M	6.757
19/04/2024	0,83%	0,33	40,15	40,00	39,22	40,50	5M	5.410
18/04/2024	1,71%	0,67	39,82	39,58	39,00	40,19	3M	3.413
17/04/2024	-3,95%	-1,61	39,15	40,65	38,50	40,85	5M	6.316
16/04/2024	-0,95%	-0,39	40,76	41,22	39,95	41,30	8M	6.319
15/04/2024	1,11%	0,45	41,15	40,69	40,69	41,50	5M	8.595
12/04/2024	0,12%	0,05	40,70	40,65	40,41	41,93	5M	8.187
11/04/2024	-0,17%	-0,07	40,65	40,69	39,91	40,88	2M	3.419
10/04/2024	0,17%	0,07	40,72	40,65	40,19	41,00	3M	3.692
09/04/2024	1,27%	0,51	40,65	40,04	39,95	41,45	3M	3.893
08/04/2024	0,83%	0,33	40,14	40,00	39,51	40,14	3M	3.135
05/04/2024	-	-	39,81	39,50	39,29	40,00	14M	6.695

Date,Open,High,Low,Close,Volume
11-Oct-24,21.20,21.50,20.29,20.90,4174116
10-Oct-24,20.48,21.00,20.28,21.00,2928023
09-Oct-24,20.52,20.75,20.03,20.48,3204466
08-Oct-24,21.13,21.13,20.60,20.60,1841584
07-Oct-24,21.66,21.66,20.90,21.04,1634594
04-Oct-24,21.00,21.99,20.93,21.66,4494825
03-Oct-24,21.15,21.15,20.50,20.90,3081670
02-Oct-24,21.45,21.68,21.10,21.10,2922987
01-Oct-24,20.68,21.72,20.46,21.45,4538201
30-Sep-24,21.50,21.67,20.43,20.45,5082766
27-Sep-24,21.27,21.98,21.23,21.70,3553837
26-Sep-24,22.09,22.20,21.55,21.55,3309923
25-Sep-24,21.99,22.38,21.80,22.00,4433263
24-Sep-24,21.70,21.96,21.50,21.95,3648442
23-Sep-24,21.20,21.90,21.14,21.70,4563375
20-Sep-24,21.88,21.94,21.00,21.20,5235455
19-Sep-24,21.13,21.99,21.13,21.75,5075577
18-Sep-24,21.50,21.80,20.78,21.13,5852649
17-Sep-24,21.41,21.84,21.35,21.50,8717652
16-Sep-24,21.11,21.78,21.06,21.65,9133570
13-Sep-24,20.55,21.27,20.20,21.10,17303233
12-Sep-24,18.83,20.15,18.82,20.15,13190253
11-Sep-24,18.35,18.89,18.35,18.85,2521038
10-Sep-24,18.44,18.96,17.00,18.30,4095474
09-Sep-24,18.30,18.88,18.29,18.29,2340500
06-Sep-24,19.30,19.39,18.47,18.50,2773151
05-Sep-24,19.20,19.46,19.20,19.20,2584047
04-Sep-24,18.99,19.67,18.30,18.98,6413842
03-Sep-24,19.30,19.50,18.65,18.99,9680237
02-Sep-24,18.25,19.48,17.98,19.15,18176690
30-Aug-24,17.93,18.20,17.60,18.20,2286151
29-Aug-24,17.70,18.05,17.50,17.81,3178543
28-Aug-24,17.98,17.98,17.23,17.80,1655600
27-Aug-24,18.16,18.35,17.70,18.00,3984734
26-Aug-24,18.33,18.67,18.16,18.53,3816939
23-Aug-24,18.45,18.58,18.00,18.30,3485094
22-Aug-24,18.86,18.98,17.67,18.30,3574396
21-Aug-24,19.00,19.26,18.87,19.09,8043152
20-Aug-24,19.19,19.49,18.74,19.16,4904937
19-Aug-24,18.80,19.50,17.95,19.04,9312574
16-Aug-24,17.67,18.90,17.53,18.81,5744955
15-Aug-24,16.97,17.75,16.80,17.64,5647240
14-Aug-24,17.08,17.08,16.78,16.80,1044139
13-Aug-24,17.00,17.25,16.89,16.98,3119760
12-Aug-24,17.30,17.30,16.80,17.13,1508084
09-Aug-24,17.46,17.46,16.65,16.72,2686324
08-Aug-24,16.90,17.40,16.18,17.30,17809335
07-Aug-24,17.01,17.37,16.60,16.84,3263663
06-Aug-24,18.12,18.45,17.10,17.10,6560380
05-Aug-24,18.50,18.90,17.00,18.40,5236144
02-Aug-24,19.00,19.23,18.52,19.00,3384566
01-Aug-24,19.32,19.61,18.65,19.00,4807097
31-Jul-24,18.37,19.30,18.22,19.30,3490932
30-Jul-24,18.25,18.50,18.00,18.37,1025364
29-Jul-24,18.01,18.31,18.01,18.25,1211345
26-Jul-24,18.60,18.60,17.91,18.10,2337451
25-Jul-24,18.64,18.71,17.90,18.06,3493359
24-Jul-24,19.18,19.29,18.75,18.88,3586831
23-Jul-24,19.33,19.67,19.04,19.04,3758803
22-Jul-24,19.33,19.50,18.96,19.50,2986540
19-Jul-24,18.90,19.55,18.84,19.50,2958021
18-Jul-24,19.00,19.13,18.75,19.13,2957917
17-Jul-24,19.26,19.35,18.75,19.11,3619484
16-Jul-24,18.54,19.30,18.48,19.25,4740787
15-Jul-24,18.51,18.80,18.41,18.54,2665189
12-Jul-24,18.40,18.80,18.14,18.59,3721107
11-Jul-24,18.17,18.53,17.86,18.38,4894547
10-Jul-24,53.14,53.69,52.52,53.53,4225364
09-Jul-24,52.00,53.61,52.00,53.61,4601682
08-Jul-24,52.00,52.68,51.30,52.68,4208965
05-Jul-24,51.07,52.00,50.79,51.65,3655435
04-Jul-24,50.50,51.44,49.83,51.44,4027664
03-Jul-24,48.98,50.50,48.98,50.50,3514215
02-Jul-24,47.98,49.50,47.64,49.50,3606461
01-Jul-24,47.36,48.09,46.66,47.98,2281622
28-Jun-24,47.90,47.90,46.17,47.50,5211060
27-Jun-24,47.50,48.11,47.50,47.70,3243450
26-Jun-24,47.48,47.96,47.07,47.62,4108890
25-Jun-24,47.60,48.00,47.03,47.48,3120344
24-Jun-24,49.29,49.29,47.41,47.63,5613663
21-Jun-24,50.30,50.50,47.90,48.50,9326564
20-Jun-24,52.25,52.66,51.16,52.31,26309008
19-Jun-24,50.50,52.00,50.26,52.00,7510133
18-Jun-24,49.00,50.50,48.80,50.50,41482356
17-Jun-24,48.50,49.51,48.19,48.67,4343705
14-Jun-24,49.14,49.42,48.58,49.15,3312591
13-Jun-24,47.69,48.99,47.69,48.90,4862124
12-Jun-24,47.79,48.19,47.03,47.75,4343359
11-Jun-24,46.10,47.77,46.10,47.71,2216455
10-Jun-24,45.60,47.50,45.15,47.49,4496438
07-Jun-24,47.80,48.00,45.87,45.87,6491111
06-Jun-24,46.83,48.32,46.75,48.32,4162689
05-Jun-24,47.58,48.01,46.73,47.40,2947610
04-Jun-24,47.91,48.08,47.08,47.57,3282139
03-Jun-24,46.00,48.25,45.70,48.15,4223401
31-May-24,45.95,46.68,45.70,45.70,4084185
29-May-24,47.19,47.69,46.00,46.00,3806345
28-May-24,47.88,48.69,47.58,48.00,4049456
27-May-24,46.98,48.55,46.36,48.55,7186279
24-May-24,45.99,47.25,45.60,46.98,4457544
23-May-24,45.00,46.00,44.22,45.99,5037131
22-May-24,44.95,46.40,44.60,45.70,10576063
21-May-24,45.45,45.99,44.85,45.45,3749977
20-May-24,44.81,45.90,44.64,45.45,4815147
17-May-24,42.50,45.90,42.50,44.50,8286039
16-May-24,41.60,42.75,41.46,42.70,3278659
15-May-24,39.90,41.65,39.90,41.60,5413570
14-May-24,40.30,40.41,39.90,40.25,1136410
13-May-24,39.59,40.89,39.49,40.20,2793207
10-May-24,40.00,40.10,39.61,39.90,2464211
09-May-24,38.80,40.00,38.29,40.00,3540826
08-May-24,39.25,39.50,38.80,38.80,1959090
07-May-24,38.90,39.49,37.93,39.27,5507490
06-May-24,38.40,39.11,37.98,38.50,3488374
03-May-24,37.99,38.40,37.60,38.00,1422189
02-May-24,37.36,38.20,36.00,37.99,2893829
30-Apr-24,38.30,38.37,37.00,37.00,1092037
29-Apr-24,38.00,38.48,37.60,38.30,1602806
26-Apr-24,38.00,38.52,37.94,38.00,1305188
25-Apr-24,37.85,38.15,37.01,37.90,3709517
24-Apr-24,38.59,38.70,37.80,37.85,3582307
23-Apr-24,38.71,39.20,37.60,38.59,3496721
22-Apr-24,40.00,40.00,38.50,38.81,2926098
19-Apr-24,40.00,40.50,39.22,40.15,5147175
18-Apr-24,39.58,40.19,39.00,39.82,2603187
17-Apr-24,40.65,40.85,38.50,39.15,5489657
16-Apr-24,41.22,41.30,39.95,40.76,8482810
15-Apr-24,40.69,41.50,40.69,41.15,5460414
12-Apr-24,40.65,41.93,40.41,40.70,4966777
11-Apr-24,40.69,40.88,39.91,40.65,2167019
10-Apr-24,40.65,41.00,40.19,40.72,2641877
09-Apr-24,40.04,41.45,39.95,40.65,3428577
08-Apr-24,40.00,40.14,39.51,40.14,3376946
05-Apr-24,39.50,40.00,39.29,39.81,13781396

*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: AURA33