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
23/01/2025	0,94%	0,23	24,73	24,81	24,17	24,91	3M	8.435
22/01/2025	-2,00%	-0,50	24,50	25,00	24,25	25,22	4M	10.012
21/01/2025	-0,52%	-0,13	25,00	25,13	24,82	25,32	3M	4.500
20/01/2025	-1,06%	-0,27	25,13	25,12	24,51	25,62	4M	5.334
17/01/2025	-0,55%	-0,14	25,40	25,50	25,40	25,78	2M	1.844
16/01/2025	0,55%	0,14	25,54	25,53	25,24	26,16	3M	3.963
15/01/2025	-2,23%	-0,58	25,40	25,98	25,40	26,16	3M	7.789

14/01/2025	3,51%	0,88	25,98	25,31	25,01	26,20	7M	6.749
13/01/2025	0,80%	0,20	25,10	24,90	23,91	25,85	7M	13.392
10/01/2025	5,06%	1,20	24,90	24,20	23,82	25,09	10M	22.055
09/01/2025	0,85%	0,20	23,70	23,26	23,26	24,14	3M	1.444
08/01/2025	1,25%	0,29	23,50	23,21	22,96	23,83	3M	11.981
07/01/2025	-4,09%	-0,99	23,21	24,11	23,01	24,41	5M	37.586
06/01/2025	-3,20%	-0,80	24,20	25,50	24,20	25,50	4M	5.455
03/01/2025	-0,71%	-0,18	25,00	25,17	24,90	26,00	5M	5.829
02/01/2025	0,68%	0,17	25,18	25,10	24,61	25,59	6M	4.446
30/12/2024	-0,60%	-0,15	25,01	24,90	24,90	25,83	2M	2.292
27/12/2024	-0,63%	-0,16	25,16	25,25	24,60	25,46	3M	8.500
26/12/2024	3,60%	0,88	25,32	24,50	24,50	25,50	10M	9.289
23/12/2024	1,62%	0,39	24,44	24,10	24,10	25,43	7M	4.846
20/12/2024	0,21%	0,05	24,05	23,72	23,59	24,76	6M	8.566
19/12/2024	-7,08%	-1,83	24,00	25,77	23,87	26,08	7M	11.652
18/12/2024	0,12%	0,03	25,83	25,81	25,19	26,54	11M	9.089
17/12/2024	2,87%	0,72	25,80	25,11	25,11	26,13	4M	6.332
16/12/2024	1,66%	0,41	25,08	24,84	24,50	25,10	4M	9.573
13/12/2024	-4,31%	-1,11	24,67	25,80	24,48	25,88	6M	4.313
12/12/2024	-1,75%	-0,46	25,78	26,17	25,26	26,58	6M	9.749
11/12/2024	2,10%	0,54	26,24	25,58	25,56	26,84	13M	7.936
10/12/2024	0,47%	0,12	25,70	25,60	25,39	25,94	5M	16.223
09/12/2024	3,48%	0,86	25,58	24,47	24,47	25,60	9M	28.412
06/12/2024	0,20%	0,05	24,72	24,67	24,31	24,80	5M	11.779
05/12/2024	1,31%	0,32	24,67	24,09	24,09	24,92	6M	5.370
04/12/2024	0,21%	0,05	24,35	24,06	24,00	24,50	3M	8.655
03/12/2024	3,49%	0,82	24,30	23,48	22,90	24,37	6M	12.660
02/12/2024	-0,04%	-0,01	23,48	23,49	23,45	23,88	4M	2.539
29/11/2024	1,08%	0,25	23,49	23,43	23,27	23,96	5M	19.464
28/11/2024	-0,94%	-0,22	23,24	23,46	22,58	24,05	5M	16.092
27/11/2024	-1,01%	-0,24	23,46	23,65	23,22	24,00	4M	7.869
26/11/2024	-0,42%	-0,10	23,70	23,80	23,64	24,09	5M	3.922
25/11/2024	-2,98%	-0,73	23,80	24,15	23,68	24,44	4M	3.948
22/11/2024	1,15%	0,28	24,53	24,40	24,06	24,74	8M	9.580
21/11/2024	6,36%	1,45	24,25	22,83	22,83	24,50	8M	6.714
19/11/2024	3,07%	0,68	22,80	22,25	22,13	23,00	4M	7.007
18/11/2024	2,17%	0,47	22,12	21,56	21,37	22,49	3M	6.735
14/11/2024	-0,14%	-0,03	21,65	21,67	21,17	21,89	4M	4.432
13/11/2024	-1,68%	-0,37	21,68	22,00	21,62	22,91	23M	6.143
12/11/2024	-2,22%	-0,50	22,05	22,38	22,05	22,88	3M	3.614
11/11/2024	-5,13%	-1,22	22,55	23,50	22,39	23,91	8M	6.679
08/11/2024	0,08%	0,02	23,77	23,79	23,40	23,99	2M	1.914
07/11/2024	-0,96%	-0,23	23,75	23,98	23,72	24,43	6M	2.550
06/11/2024	0,67%	0,16	23,98	23,58	22,99	24,20	11M	4.040
05/11/2024	-1,00%	-0,24	23,82	24,00	23,41	24,41	4M	1.490
04/11/2024	-0,99%	-0,24	24,06	24,44	23,61	24,77	7M	7.196
01/11/2024	-2,80%	-0,70	24,30	25,00	24,10	25,15	10M	4.269
31/10/2024	0,28%	0,07	25,00	24,80	24,35	25,00	7M	7.616
30/10/2024	2,80%	0,68	24,93	24,25	24,25	24,98	7M	4.191
29/10/2024	2,32%	0,55	24,25	23,70	23,52	24,25	7M	13.903
28/10/2024	3,09%	0,71	23,70	23,15	23,04	23,89	6M	9.600
25/10/2024	-0,04%	-0,01	22,99	22,99	22,99	23,44	3M	3.138
24/10/2024	1,10%	0,25	23,00	22,79	22,61	23,29	5M	36.972
23/10/2024	-0,48%	-0,11	22,75	22,80	22,56	22,98	2M	3.183
22/10/2024	-0,17%	-0,04	22,86	22,88	22,54	23,27	4M	16.301
21/10/2024	0,00%	0,00	22,90	23,12	22,62	23,50	8M	17.976
18/10/2024	5,53%	1,20	22,90	21,85	21,63	23,00	12M	15.861
17/10/2024	2,70%	0,57	21,70	21,09	20,72	21,94	7M	19.971
16/10/2024	-0,75%	-0,16	21,13	21,07	20,88	21,58	2M	2.989
15/10/2024	0,90%	0,19	21,29	21,24	20,75	21,60	3M	10.698
14/10/2024	0,96%	0,20	21,10	20,90	20,41	22,04	7M	19.892
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	-	-	18,59	18,40	18,14	18,80	4M	4.580

Date,Open,High,Low,Close,Volume
23-Jan-25,24.81,24.91,24.17,24.73,3402179
22-Jan-25,25.00,25.22,24.25,24.50,4149954
21-Jan-25,25.13,25.32,24.82,25.00,3385232
20-Jan-25,25.12,25.62,24.51,25.13,4180577
17-Jan-25,25.50,25.78,25.40,25.40,1842502
16-Jan-25,25.53,26.16,25.24,25.54,2772783
15-Jan-25,25.98,26.16,25.40,25.40,3091649
14-Jan-25,25.31,26.20,25.01,25.98,6985992
13-Jan-25,24.90,25.85,23.91,25.10,7033604
10-Jan-25,24.20,25.09,23.82,24.90,10044220
09-Jan-25,23.26,24.14,23.26,23.70,2503389
08-Jan-25,23.21,23.83,22.96,23.50,2752991
07-Jan-25,24.11,24.41,23.01,23.21,5005336
06-Jan-25,25.50,25.50,24.20,24.20,3796853
03-Jan-25,25.17,26.00,24.90,25.00,4696442
02-Jan-25,25.10,25.59,24.61,25.18,5964762
30-Dec-24,24.90,25.83,24.90,25.01,1798006
27-Dec-24,25.25,25.46,24.60,25.16,3218933
26-Dec-24,24.50,25.50,24.50,25.32,9668007
23-Dec-24,24.10,25.43,24.10,24.44,7452389
20-Dec-24,23.72,24.76,23.59,24.05,6469478
19-Dec-24,25.77,26.08,23.87,24.00,7351760
18-Dec-24,25.81,26.54,25.19,25.83,10594184
17-Dec-24,25.11,26.13,25.11,25.80,4132152
16-Dec-24,24.84,25.10,24.50,25.08,4435082
13-Dec-24,25.80,25.88,24.48,24.67,6383987
12-Dec-24,26.17,26.58,25.26,25.78,5954638
11-Dec-24,25.58,26.84,25.56,26.24,13247717
10-Dec-24,25.60,25.94,25.39,25.70,4970908
09-Dec-24,24.47,25.60,24.47,25.58,9427459
06-Dec-24,24.67,24.80,24.31,24.72,4670009
05-Dec-24,24.09,24.92,24.09,24.67,6088793
04-Dec-24,24.06,24.50,24.00,24.35,3045451
03-Dec-24,23.48,24.37,22.90,24.30,5824143
02-Dec-24,23.49,23.88,23.45,23.48,4420467
29-Nov-24,23.43,23.96,23.27,23.49,4551100
28-Nov-24,23.46,24.05,22.58,23.24,4662048
27-Nov-24,23.65,24.00,23.22,23.46,4266658
26-Nov-24,23.80,24.09,23.64,23.70,4849196
25-Nov-24,24.15,24.44,23.68,23.80,3990326
22-Nov-24,24.40,24.74,24.06,24.53,7555955
21-Nov-24,22.83,24.50,22.83,24.25,7966812
19-Nov-24,22.25,23.00,22.13,22.80,4427194
18-Nov-24,21.56,22.49,21.37,22.12,3218667
14-Nov-24,21.67,21.89,21.17,21.65,4315614
13-Nov-24,22.00,22.91,21.62,21.68,23015505
12-Nov-24,22.38,22.88,22.05,22.05,3455645
11-Nov-24,23.50,23.91,22.39,22.55,8474130
08-Nov-24,23.79,23.99,23.40,23.77,2172480
07-Nov-24,23.98,24.43,23.72,23.75,5696074
06-Nov-24,23.58,24.20,22.99,23.98,10957779
05-Nov-24,24.00,24.41,23.41,23.82,3786569
04-Nov-24,24.44,24.77,23.61,24.06,7376918
01-Nov-24,25.00,25.15,24.10,24.30,9883753
31-Oct-24,24.80,25.00,24.35,25.00,6694445
30-Oct-24,24.25,24.98,24.25,24.93,6597118
29-Oct-24,23.70,24.25,23.52,24.25,7217925
28-Oct-24,23.15,23.89,23.04,23.70,5875471
25-Oct-24,22.99,23.44,22.99,22.99,2525112
24-Oct-24,22.79,23.29,22.61,23.00,4676921
23-Oct-24,22.80,22.98,22.56,22.75,1743953
22-Oct-24,22.88,23.27,22.54,22.86,3885024
21-Oct-24,23.12,23.50,22.62,22.90,7883955
18-Oct-24,21.85,23.00,21.63,22.90,11842688
17-Oct-24,21.09,21.94,20.72,21.70,6969334
16-Oct-24,21.07,21.58,20.88,21.13,1734759
15-Oct-24,21.24,21.60,20.75,21.29,2651780
14-Oct-24,20.90,22.04,20.41,21.10,7498128
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

*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