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
15/10/2025	1,23%	0,89	73,11	72,94	70,64	73,84	64M	20.117
14/10/2025	4,21%	2,92	72,22	69,25	68,50	72,38	36M	18.125
13/10/2025	2,44%	1,65	69,30	68,48	68,00	70,69	39M	13.233
10/10/2025	3,36%	2,20	67,65	65,68	65,48	68,20	48M	16.071
09/10/2025	-3,04%	-2,05	65,45	68,50	64,21	68,50	31M	14.848
08/10/2025	3,93%	2,55	67,50	65,48	65,23	67,63	32M	12.832
07/10/2025	-0,17%	-0,11	64,95	65,56	64,67	65,97	19M	8.346

06/10/2025	1,26%	0,81	65,06	64,99	64,58	66,56	28M	11.833
03/10/2025	-2,41%	-1,59	64,25	66,04	64,22	66,65	26M	10.056
02/10/2025	0,06%	0,04	65,84	65,88	64,50	67,00	40M	17.929
01/10/2025	2,81%	1,80	65,80	64,13	64,10	66,36	57M	21.849
30/09/2025	-1,49%	-0,97	64,00	65,65	63,04	66,32	37M	17.858
29/09/2025	4,89%	3,03	64,97	63,20	62,64	65,58	44M	16.363
26/09/2025	4,08%	2,43	61,94	59,51	59,50	61,94	33M	12.471
25/09/2025	-2,84%	-1,74	59,51	61,39	59,47	62,00	26M	16.236
24/09/2025	-2,25%	-1,41	61,25	62,92	61,06	63,35	25M	13.885
23/09/2025	3,03%	1,84	62,66	61,00	60,16	62,66	50M	14.284
22/09/2025	4,86%	2,82	60,82	58,30	58,15	61,92	49M	26.090
19/09/2025	5,74%	3,15	58,00	54,30	54,30	58,00	25M	11.032
18/09/2025	-2,18%	-1,22	54,85	56,40	54,50	56,84	24M	19.318
17/09/2025	-0,92%	-0,52	56,07	56,50	55,03	56,62	27M	17.305
16/09/2025	-2,14%	-1,24	56,59	58,50	56,32	58,50	20M	9.775
15/09/2025	-0,98%	-0,57	57,83	58,65	56,56	59,18	52M	23.027
12/09/2025	-2,39%	-1,43	58,40	59,83	58,40	60,84	32M	16.152
11/09/2025	0,15%	0,09	59,83	59,75	58,63	60,00	45M	16.769
10/09/2025	3,34%	1,93	59,74	57,81	57,50	59,74	24M	30.821
09/09/2025	0,19%	0,11	57,81	58,24	56,26	58,49	18M	14.499
08/09/2025	0,45%	0,26	57,70	58,00	57,17	58,58	18M	13.442
05/09/2025	2,79%	1,56	57,44	56,25	55,85	57,44	19M	10.502
04/09/2025	-2,43%	-1,39	55,88	56,99	55,64	57,80	20M	22.262
03/09/2025	0,60%	0,34	57,27	56,86	56,45	58,82	27M	20.563
02/09/2025	5,43%	2,93	56,93	53,62	53,52	56,97	36M	45.279
01/09/2025	1,89%	1,00	54,00	53,18	52,37	54,00	14M	11.516
29/08/2025	3,27%	1,68	53,00	51,20	50,99	53,00	12M	15.695
28/08/2025	0,14%	0,07	51,32	51,25	50,80	52,25	18M	14.071
27/08/2025	0,51%	0,26	51,25	50,88	50,33	51,25	24M	11.146
26/08/2025	0,97%	0,49	50,99	50,00	50,00	51,74	16M	9.313
25/08/2025	1,04%	0,52	50,50	50,25	49,60	50,69	13M	7.261
22/08/2025	0,36%	0,18	49,98	49,78	48,71	50,25	12M	8.064
21/08/2025	2,09%	1,02	49,80	48,78	48,46	49,80	9M	3.925
20/08/2025	-0,33%	-0,16	48,78	48,94	47,99	49,42	14M	5.405
19/08/2025	-2,61%	-1,31	48,94	49,00	48,33	49,89	10M	9.499
18/08/2025	2,57%	1,26	50,25	49,00	48,48	50,25	12M	9.145
15/08/2025	-1,84%	-0,92	48,99	49,25	48,36	50,30	11M	5.664
14/08/2025	6,19%	2,91	49,91	47,35	46,93	49,91	22M	10.016
13/08/2025	-1,47%	-0,70	47,00	47,75	46,82	48,59	8M	10.002
12/08/2025	-0,13%	-0,06	47,70	47,89	47,45	47,99	10M	8.354
11/08/2025	0,15%	0,07	47,76	47,28	46,10	47,76	10M	9.160
08/08/2025	1,66%	0,78	47,69	47,00	46,87	48,43	16M	7.268
07/08/2025	1,96%	0,90	46,91	46,38	45,56	47,20	13M	6.544
06/08/2025	0,97%	0,44	46,01	45,71	45,42	47,30	21M	10.759
05/08/2025	1,47%	0,66	45,57	45,15	44,35	45,57	16M	8.754
04/08/2025	-1,64%	-0,75	44,91	45,41	44,33	45,66	15M	8.271
01/08/2025	2,38%	1,06	45,66	44,80	44,10	45,81	10M	11.542
31/07/2025	1,50%	0,66	44,60	43,67	43,67	45,70	22M	10.349
30/07/2025	-2,33%	-1,05	43,94	44,59	43,71	45,31	9M	6.280
29/07/2025	0,63%	0,28	44,99	44,74	44,36	45,60	8M	9.005
28/07/2025	-4,32%	-2,02	44,71	46,99	44,51	47,00	16M	8.479
25/07/2025	1,90%	0,87	46,73	45,70	45,44	46,73	5M	2.323
24/07/2025	-0,95%	-0,44	45,86	46,28	44,98	46,55	8M	7.250
23/07/2025	-2,20%	-1,04	46,30	47,24	45,27	47,55	19M	9.771
22/07/2025	1,81%	0,84	47,34	46,75	45,00	47,60	11M	7.759
21/07/2025	3,56%	1,60	46,50	45,00	44,06	46,65	28M	9.017
18/07/2025	-1,01%	-0,46	44,90	45,36	44,52	46,56	16M	10.213
17/07/2025	0,78%	0,35	45,36	45,56	44,70	46,88	55M	21.395
16/07/2025	-5,24%	-2,49	45,01	48,20	44,76	50,05	60M	24.188
15/07/2025	-3,65%	-1,80	47,50	49,00	47,50	49,80	27M	8.160
14/07/2025	-4,36%	-2,25	49,30	51,55	48,89	52,00	19M	8.042
11/07/2025	-0,33%	-0,17	51,55	51,71	50,52	52,52	22M	7.581
10/07/2025	3,09%	1,55	51,72	50,11	49,21	51,94	22M	8.990
09/07/2025	3,44%	1,67	50,17	48,50	48,00	50,26	15M	9.200
08/07/2025	0,62%	0,30	48,50	48,29	47,10	49,00	9M	7.167
07/07/2025	2,55%	1,20	48,20	47,00	46,70	48,44	15M	8.130
04/07/2025	0,82%	0,38	47,00	47,00	46,50	48,00	11M	6.376
03/07/2025	0,50%	0,23	46,62	46,45	46,00	47,09	11M	7.177
02/07/2025	-3,76%	-1,81	46,39	48,40	45,67	48,56	19M	12.857
01/07/2025	2,44%	1,15	48,20	48,09	45,99	48,92	14M	9.041
27/06/2025	-4,76%	-2,35	47,05	49,00	46,30	49,12	17M	7.078
26/06/2025	0,00%	0,00	49,40	49,77	48,43	49,77	8M	4.671
25/06/2025	0,80%	0,39	49,40	48,47	48,40	49,98	8M	4.534
24/06/2025	-1,96%	-0,98	49,01	49,65	48,50	50,08	12M	5.940
23/06/2025	3,91%	1,88	49,99	48,11	46,78	50,66	45M	7.948
20/06/2025	-3,12%	-1,55	48,11	49,60	48,10	49,66	12M	5.466
18/06/2025	-5,68%	-2,99	49,66	52,50	49,66	52,51	16M	6.179
17/06/2025	1,19%	0,62	52,65	52,81	51,12	52,98	41M	16.090
16/06/2025	3,96%	1,98	52,03	50,00	49,89	52,62	22M	10.618
13/06/2025	3,09%	1,50	50,05	49,10	48,65	50,72	27M	10.693
12/06/2025	0,73%	0,35	48,55	48,81	47,51	49,15	12M	5.980
11/06/2025	4,78%	2,20	48,20	45,60	45,32	48,76	10M	5.612
10/06/2025	-0,56%	-0,26	46,00	46,70	44,18	46,70	11M	5.924
09/06/2025	0,57%	0,26	46,26	46,13	45,60	46,98	7M	4.583
06/06/2025	-2,46%	-1,16	46,00	47,00	44,81	47,78	11M	6.053
05/06/2025	-2,74%	-1,33	47,16	48,93	46,79	50,00	15M	10.491
04/06/2025	1,44%	0,69	48,49	47,80	47,10	48,49	10M	5.522
03/06/2025	0,91%	0,43	47,80	46,70	46,10	48,23	17M	10.476
02/06/2025	6,57%	2,92	47,37	44,50	43,72	47,40	24M	8.818
30/05/2025	1,07%	0,47	44,45	43,88	43,13	44,88	11M	6.260
29/05/2025	2,71%	1,16	43,98	42,50	42,39	44,00	12M	3.503
28/05/2025	4,62%	1,89	42,82	40,40	40,40	42,93	14M	5.831
27/05/2025	0,52%	0,21	40,93	40,49	39,20	40,93	10M	6.362
26/05/2025	2,26%	0,90	40,72	39,09	39,09	41,39	22M	9.660
23/05/2025	3,64%	1,40	39,82	37,85	37,85	40,22	15M	10.418
22/05/2025	2,51%	0,94	38,42	37,42	36,65	38,42	11M	20.357
21/05/2025	0,46%	0,17	37,48	37,18	36,67	38,15	11M	24.409
20/05/2025	5,87%	2,07	37,31	35,24	34,90	37,31	9M	6.828
19/05/2025	1,56%	0,54	35,24	34,70	34,10	35,83	8M	10.007
16/05/2025	-2,53%	-0,90	34,70	34,90	34,15	36,90	12M	18.036
15/05/2025	4,37%	1,49	35,60	34,54	34,21	35,60	10M	6.972
14/05/2025	-1,33%	-0,46	34,11	33,79	33,01	35,05	9M	21.303
13/05/2025	2,89%	0,97	34,57	33,60	33,60	35,08	10M	8.970
12/05/2025	-6,41%	-2,30	33,60	34,99	33,13	35,53	18M	13.001
09/05/2025	-0,58%	-0,21	35,90	36,29	35,00	36,83	10M	8.034
08/05/2025	-6,64%	-2,57	36,11	39,06	35,96	39,06	10M	3.889
07/05/2025	-1,95%	-0,77	38,68	39,40	38,63	39,85	7M	5.951
06/05/2025	1,15%	0,45	39,45	39,99	38,52	40,28	9M	7.163
05/05/2025	3,94%	1,48	39,00	38,07	37,91	39,60	13M	7.965
02/05/2025	-4,24%	-1,66	37,52	39,50	37,23	39,57	15M	12.295
30/04/2025	4,76%	1,78	39,18	37,37	37,29	39,68	13M	8.437
29/04/2025	1,08%	0,40	37,40	37,00	36,89	37,85	10M	37.949
28/04/2025	0,57%	0,21	37,00	37,15	36,30	37,95	8M	5.696
25/04/2025	-0,70%	-0,26	36,79	37,15	36,60	37,40	5M	5.601
24/04/2025	0,68%	0,25	37,05	37,28	36,50	37,65	13M	6.552
23/04/2025	-1,84%	-0,69	36,80	37,27	35,77	37,95	20M	22.758
22/04/2025	-2,90%	-1,12	37,49	38,80	37,49	39,42	16M	9.054
17/04/2025	-2,10%	-0,83	38,61	39,45	38,11	39,75	13M	9.696
16/04/2025	4,81%	1,81	39,44	37,80	37,45	39,44	13M	8.798
15/04/2025	3,95%	1,43	37,63	36,34	36,00	37,63	9M	7.761
14/04/2025	0,03%	0,01	36,20	36,20	34,93	37,50	12M	7.910
11/04/2025	1,00%	0,36	36,19	36,03	35,98	37,30	14M	14.119
10/04/2025	3,26%	1,13	35,83	34,85	34,01	35,96	14M	6.383
09/04/2025	7,76%	2,50	34,70	32,50	32,00	35,23	14M	15.290
08/04/2025	2,38%	0,75	32,20	31,95	31,44	33,03	13M	14.498
07/04/2025	-0,16%	-0,05	31,45	30,90	29,54	32,74	17M	18.762
04/04/2025	-	-	31,50	34,91	31,50	35,30	19M	14.512

Date,Open,High,Low,Close,Volume
15-Oct-25,72.94,73.84,70.64,73.11,63510862
14-Oct-25,69.25,72.38,68.50,72.22,36262273
13-Oct-25,68.48,70.69,68.00,69.30,39241942
10-Oct-25,65.68,68.20,65.48,67.65,48191148
09-Oct-25,68.50,68.50,64.21,65.45,31044263
08-Oct-25,65.48,67.63,65.23,67.50,31705682
07-Oct-25,65.56,65.97,64.67,64.95,18699499
06-Oct-25,64.99,66.56,64.58,65.06,28467984
03-Oct-25,66.04,66.65,64.22,64.25,25682326
02-Oct-25,65.88,67.00,64.50,65.84,40180052
01-Oct-25,64.13,66.36,64.10,65.80,56889560
30-Sep-25,65.65,66.32,63.04,64.00,37395799
29-Sep-25,63.20,65.58,62.64,64.97,44339221
26-Sep-25,59.51,61.94,59.50,61.94,33419915
25-Sep-25,61.39,62.00,59.47,59.51,25912254
24-Sep-25,62.92,63.35,61.06,61.25,25084698
23-Sep-25,61.00,62.66,60.16,62.66,50087719
22-Sep-25,58.30,61.92,58.15,60.82,48777282
19-Sep-25,54.30,58.00,54.30,58.00,24549658
18-Sep-25,56.40,56.84,54.50,54.85,23669565
17-Sep-25,56.50,56.62,55.03,56.07,27289706
16-Sep-25,58.50,58.50,56.32,56.59,20124564
15-Sep-25,58.65,59.18,56.56,57.83,51727336
12-Sep-25,59.83,60.84,58.40,58.40,32349219
11-Sep-25,59.75,60.00,58.63,59.83,44991537
10-Sep-25,57.81,59.74,57.50,59.74,24311528
09-Sep-25,58.24,58.49,56.26,57.81,18036410
08-Sep-25,58.00,58.58,57.17,57.70,17634646
05-Sep-25,56.25,57.44,55.85,57.44,18820724
04-Sep-25,56.99,57.80,55.64,55.88,19702003
03-Sep-25,56.86,58.82,56.45,57.27,27023369
02-Sep-25,53.62,56.97,53.52,56.93,35520196
01-Sep-25,53.18,54.00,52.37,54.00,14320777
29-Aug-25,51.20,53.00,50.99,53.00,12313020
28-Aug-25,51.25,52.25,50.80,51.32,18414659
27-Aug-25,50.88,51.25,50.33,51.25,24465835
26-Aug-25,50.00,51.74,50.00,50.99,15583982
25-Aug-25,50.25,50.69,49.60,50.50,13056289
22-Aug-25,49.78,50.25,48.71,49.98,12487886
21-Aug-25,48.78,49.80,48.46,49.80,8655623
20-Aug-25,48.94,49.42,47.99,48.78,14400196
19-Aug-25,49.00,49.89,48.33,48.94,10095751
18-Aug-25,49.00,50.25,48.48,50.25,12479736
15-Aug-25,49.25,50.30,48.36,48.99,10888182
14-Aug-25,47.35,49.91,46.93,49.91,21553853
13-Aug-25,47.75,48.59,46.82,47.00,8043576
12-Aug-25,47.89,47.99,47.45,47.70,10250420
11-Aug-25,47.28,47.76,46.10,47.76,9952696
08-Aug-25,47.00,48.43,46.87,47.69,16180117
07-Aug-25,46.38,47.20,45.56,46.91,13113082
06-Aug-25,45.71,47.30,45.42,46.01,20680409
05-Aug-25,45.15,45.57,44.35,45.57,16219451
04-Aug-25,45.41,45.66,44.33,44.91,14740112
01-Aug-25,44.80,45.81,44.10,45.66,10010681
31-Jul-25,43.67,45.70,43.67,44.60,22153554
30-Jul-25,44.59,45.31,43.71,43.94,9363260
29-Jul-25,44.74,45.60,44.36,44.99,8462311
28-Jul-25,46.99,47.00,44.51,44.71,16297530
25-Jul-25,45.70,46.73,45.44,46.73,4547010
24-Jul-25,46.28,46.55,44.98,45.86,7947836
23-Jul-25,47.24,47.55,45.27,46.30,18516278
22-Jul-25,46.75,47.60,45.00,47.34,10778364
21-Jul-25,45.00,46.65,44.06,46.50,27808312
18-Jul-25,45.36,46.56,44.52,44.90,15604760
17-Jul-25,45.56,46.88,44.70,45.36,54913781
16-Jul-25,48.20,50.05,44.76,45.01,60083778
15-Jul-25,49.00,49.80,47.50,47.50,26510493
14-Jul-25,51.55,52.00,48.89,49.30,18671583
11-Jul-25,51.71,52.52,50.52,51.55,21711801
10-Jul-25,50.11,51.94,49.21,51.72,22263930
09-Jul-25,48.50,50.26,48.00,50.17,14599257
08-Jul-25,48.29,49.00,47.10,48.50,9116299
07-Jul-25,47.00,48.44,46.70,48.20,15359111
04-Jul-25,47.00,48.00,46.50,47.00,11470928
03-Jul-25,46.45,47.09,46.00,46.62,11028984
02-Jul-25,48.40,48.56,45.67,46.39,18980114
01-Jul-25,48.09,48.92,45.99,48.20,14122572
27-Jun-25,49.00,49.12,46.30,47.05,17166921
26-Jun-25,49.77,49.77,48.43,49.40,8130543
25-Jun-25,48.47,49.98,48.40,49.40,7561473
24-Jun-25,49.65,50.08,48.50,49.01,12136816
23-Jun-25,48.11,50.66,46.78,49.99,45356968
20-Jun-25,49.60,49.66,48.10,48.11,11789333
18-Jun-25,52.50,52.51,49.66,49.66,15743491
17-Jun-25,52.81,52.98,51.12,52.65,40529534
16-Jun-25,50.00,52.62,49.89,52.03,22118014
13-Jun-25,49.10,50.72,48.65,50.05,26617077
12-Jun-25,48.81,49.15,47.51,48.55,12308996
11-Jun-25,45.60,48.76,45.32,48.20,10339764
10-Jun-25,46.70,46.70,44.18,46.00,11129860
09-Jun-25,46.13,46.98,45.60,46.26,6817960
06-Jun-25,47.00,47.78,44.81,46.00,11228738
05-Jun-25,48.93,50.00,46.79,47.16,14691418
04-Jun-25,47.80,48.49,47.10,48.49,9737134
03-Jun-25,46.70,48.23,46.10,47.80,16745152
02-Jun-25,44.50,47.40,43.72,47.37,23851331
30-May-25,43.88,44.88,43.13,44.45,11003302
29-May-25,42.50,44.00,42.39,43.98,12045403
28-May-25,40.40,42.93,40.40,42.82,13978373
27-May-25,40.49,40.93,39.20,40.93,9529925
26-May-25,39.09,41.39,39.09,40.72,22437344
23-May-25,37.85,40.22,37.85,39.82,14709213
22-May-25,37.42,38.42,36.65,38.42,10680604
21-May-25,37.18,38.15,36.67,37.48,10838154
20-May-25,35.24,37.31,34.90,37.31,8849987
19-May-25,34.70,35.83,34.10,35.24,8029375
16-May-25,34.90,36.90,34.15,34.70,12151152
15-May-25,34.54,35.60,34.21,35.60,9799100
14-May-25,33.79,35.05,33.01,34.11,9203171
13-May-25,33.60,35.08,33.60,34.57,9505265
12-May-25,34.99,35.53,33.13,33.60,18435474
09-May-25,36.29,36.83,35.00,35.90,10450404
08-May-25,39.06,39.06,35.96,36.11,10121391
07-May-25,39.40,39.85,38.63,38.68,6731036
06-May-25,39.99,40.28,38.52,39.45,8512578
05-May-25,38.07,39.60,37.91,39.00,12628363
02-May-25,39.50,39.57,37.23,37.52,14720989
30-Apr-25,37.37,39.68,37.29,39.18,12900465
29-Apr-25,37.00,37.85,36.89,37.40,9575672
28-Apr-25,37.15,37.95,36.30,37.00,7698344
25-Apr-25,37.15,37.40,36.60,36.79,5098622
24-Apr-25,37.28,37.65,36.50,37.05,12765174
23-Apr-25,37.27,37.95,35.77,36.80,19960299
22-Apr-25,38.80,39.42,37.49,37.49,15892533
17-Apr-25,39.45,39.75,38.11,38.61,12534501
16-Apr-25,37.80,39.44,37.45,39.44,12608145
15-Apr-25,36.34,37.63,36.00,37.63,9305954
14-Apr-25,36.20,37.50,34.93,36.20,11658613
11-Apr-25,36.03,37.30,35.98,36.19,13977392
10-Apr-25,34.85,35.96,34.01,35.83,13847617
09-Apr-25,32.50,35.23,32.00,34.70,14368842
08-Apr-25,31.95,33.03,31.44,32.20,13204721
07-Apr-25,30.90,32.74,29.54,31.45,17020516
04-Apr-25,34.91,35.30,31.50,31.50,19313787

*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