Cotação atual, histórico e gráfico do papel: AUVP11

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 AUVP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	1,09%	1,22	113,24	113,00	112,71	113,73	340K	277
27/11/2025	-0,09%	-0,10	112,02	113,25	111,81	114,06	431K	229
26/11/2025	1,95%	2,14	112,12	110,37	110,37	112,91	621K	297
25/11/2025	0,44%	0,48	109,98	109,99	109,49	110,68	801K	310
24/11/2025	0,11%	0,12	109,50	109,38	109,11	110,00	651K	306
21/11/2025	-0,12%	-0,13	109,38	109,51	108,45	110,41	1M	356
19/11/2025	-0,81%	-0,89	109,51	110,40	109,50	110,45	477K	267

18/11/2025	-0,74%	-0,82	110,40	110,52	110,02	111,15	972K	303
17/11/2025	-0,85%	-0,95	111,22	112,20	111,00	112,50	921K	320
14/11/2025	0,25%	0,28	112,17	112,03	111,71	112,75	828K	305
13/11/2025	0,04%	0,04	111,89	111,85	111,59	112,98	1M	328
12/11/2025	-0,29%	-0,33	111,85	112,24	111,30	112,76	462K	193
11/11/2025	2,07%	2,27	112,18	110,50	110,00	112,70	554K	292
10/11/2025	0,72%	0,79	109,91	109,80	109,40	110,34	1M	228
07/11/2025	0,14%	0,15	109,12	108,97	108,37	109,40	500K	197
06/11/2025	0,10%	0,11	108,97	108,86	108,38	109,63	541K	185
05/11/2025	0,18%	0,20	108,86	107,39	107,16	108,99	402K	200
04/11/2025	1,50%	1,61	108,66	106,90	106,70	108,66	656K	188
03/11/2025	0,98%	1,04	107,05	106,65	106,28	107,17	706K	242
31/10/2025	0,38%	0,40	106,01	106,24	105,55	106,29	226K	154
30/10/2025	-0,16%	-0,17	105,61	105,08	104,61	106,12	233K	127
29/10/2025	1,19%	1,24	105,78	104,90	104,67	106,05	294K	109
28/10/2025	0,33%	0,34	104,54	103,70	103,70	104,70	164K	106
27/10/2025	0,52%	0,54	104,20	104,70	102,01	105,33	382K	203
24/10/2025	0,32%	0,33	103,66	104,12	103,66	104,63	238K	122
23/10/2025	0,59%	0,61	103,33	103,20	102,85	103,75	420K	103
22/10/2025	0,38%	0,39	102,72	102,60	102,33	103,14	180K	111
21/10/2025	-0,78%	-0,80	102,33	102,98	102,07	103,26	428K	171
20/10/2025	1,07%	1,09	103,13	102,06	102,06	103,45	413K	224
17/10/2025	0,82%	0,83	102,04	100,99	100,70	102,45	134K	143
16/10/2025	0,10%	0,10	101,21	100,38	100,11	101,90	334K	161
15/10/2025	0,29%	0,29	101,11	100,49	100,00	101,53	228K	207
14/10/2025	0,03%	0,03	100,82	101,00	100,57	101,64	409K	218
13/10/2025	0,79%	0,79	100,79	101,00	100,49	102,02	435K	252
10/10/2025	-0,82%	-0,83	100,00	101,35	99,74	101,50	440K	295
09/10/2025	0,08%	0,08	100,83	100,51	100,51	102,69	273K	204
08/10/2025	0,59%	0,59	100,75	100,48	100,24	101,00	268K	211
07/10/2025	-1,66%	-1,69	100,16	101,29	99,95	101,64	469K	359
06/10/2025	-0,67%	-0,69	101,85	102,92	101,53	103,33	635K	356
03/10/2025	0,22%	0,23	102,54	103,21	102,08	103,21	229K	219
02/10/2025	-1,16%	-1,20	102,31	103,40	102,16	103,86	824K	292
01/10/2025	-1,26%	-1,32	103,51	105,29	103,24	105,38	974K	316
30/09/2025	0,23%	0,24	104,83	105,00	104,42	105,89	995K	208
29/09/2025	0,86%	0,89	104,59	105,03	104,52	106,10	2M	188
26/09/2025	0,49%	0,51	103,70	103,49	103,38	104,23	1M	163
25/09/2025	-0,97%	-1,01	103,19	104,24	103,19	104,30	413K	220
24/09/2025	-0,43%	-0,45	104,20	104,65	104,01	105,00	357K	200
23/09/2025	0,95%	0,98	104,65	103,88	103,76	105,06	3M	302
22/09/2025	-0,64%	-0,67	103,67	104,32	102,90	104,92	546K	225
19/09/2025	0,60%	0,62	104,34	104,00	103,76	104,63	428K	152
18/09/2025	0,17%	0,18	103,72	103,60	103,06	104,20	499K	197
17/09/2025	1,16%	1,19	103,54	102,15	102,15	104,21	302K	156
16/09/2025	0,20%	0,20	102,35	102,89	102,00	102,89	260K	194
15/09/2025	0,79%	0,80	102,15	101,90	101,23	102,80	384K	273
12/09/2025	-0,58%	-0,59	101,35	101,30	101,00	101,74	704K	331
11/09/2025	0,53%	0,54	101,94	101,64	101,64	103,00	240K	150
10/09/2025	0,34%	0,34	101,40	101,21	101,06	102,49	307K	160
09/09/2025	-0,35%	-0,36	101,06	101,72	101,03	101,73	332K	147
08/09/2025	-0,66%	-0,67	101,42	102,45	100,80	102,45	366K	242
05/09/2025	1,52%	1,53	102,09	101,51	101,38	102,89	339K	232
04/09/2025	1,01%	1,01	100,56	99,89	99,56	100,93	307K	194
03/09/2025	-0,58%	-0,58	99,55	99,98	98,71	100,45	458K	342
02/09/2025	-0,99%	-1,00	100,13	100,39	99,74	100,69	615K	450
01/09/2025	-0,33%	-0,33	101,13	102,48	100,92	103,03	468K	406
29/08/2025	0,42%	0,42	101,46	101,24	101,04	102,00	245K	168
28/08/2025	1,53%	1,52	101,04	100,39	100,03	101,95	602K	178
27/08/2025	1,30%	1,28	99,52	98,24	97,82	99,56	381K	170
26/08/2025	-0,43%	-0,42	98,24	98,65	97,59	98,79	206K	181
25/08/2025	-0,07%	-0,07	98,66	99,48	98,06	99,58	524K	289
22/08/2025	2,52%	2,43	98,73	96,86	96,80	98,89	3M	239
21/08/2025	-0,16%	-0,15	96,30	97,03	95,90	97,09	325K	178
20/08/2025	0,19%	0,18	96,45	97,64	95,79	97,64	294K	237
19/08/2025	-3,05%	-3,03	96,27	98,40	96,00	99,29	487K	352
18/08/2025	0,99%	0,97	99,30	98,75	98,47	99,69	474K	252
15/08/2025	0,05%	0,05	98,33	98,80	97,06	98,80	211K	191
14/08/2025	0,02%	0,02	98,28	98,20	97,56	99,33	249K	161
13/08/2025	-0,89%	-0,88	98,26	99,04	98,17	99,11	323K	169
12/08/2025	2,47%	2,39	99,14	97,34	97,34	99,52	563K	201
11/08/2025	-0,15%	-0,15	96,75	97,34	95,77	97,34	186K	204
08/08/2025	0,26%	0,25	96,90	97,07	96,20	97,37	226K	180
07/08/2025	1,13%	1,08	96,65	96,47	95,57	97,12	276K	183
06/08/2025	1,07%	1,01	95,57	95,44	95,25	96,37	261K	194
05/08/2025	0,18%	0,17	94,56	94,50	94,15	95,16	315K	246
04/08/2025	0,43%	0,40	94,39	94,93	94,10	95,92	325K	255
01/08/2025	-0,66%	-0,62	93,99	96,07	93,80	96,98	327K	261
31/07/2025	-0,53%	-0,50	94,61	95,00	93,50	95,89	237K	238
30/07/2025	0,85%	0,80	95,11	94,20	93,70	95,61	1M	180
29/07/2025	0,38%	0,36	94,31	94,31	93,95	94,82	244K	267
28/07/2025	-1,43%	-1,36	93,95	95,55	93,50	95,84	417K	355
25/07/2025	-0,20%	-0,19	95,31	95,75	95,31	96,31	208K	213
24/07/2025	-1,29%	-1,25	95,50	96,70	95,45	96,75	300K	246
23/07/2025	0,73%	0,70	96,75	96,40	95,90	97,22	541K	269
22/07/2025	-0,98%	-0,95	96,05	97,56	96,05	97,78	350K	273
21/07/2025	0,31%	0,30	97,00	96,60	96,60	97,61	278K	272
18/07/2025	-1,85%	-1,82	96,70	98,39	96,70	98,60	418K	343
17/07/2025	0,58%	0,57	98,52	99,00	97,82	99,00	320K	207
16/07/2025	0,56%	0,55	97,95	97,70	96,82	98,00	353K	314
15/07/2025	0,21%	0,20	97,40	97,82	96,85	98,07	463K	381
14/07/2025	-0,35%	-0,34	97,20	97,70	96,93	97,70	491K	475
11/07/2025	-0,51%	-0,50	97,54	98,50	97,03	98,77	964K	575
10/07/2025	-1,52%	-1,51	98,04	100,46	97,75	100,46	1M	811
09/07/2025	-1,31%	-1,32	99,55	101,71	99,55	101,88	1M	488
08/07/2025	-0,61%	-0,62	100,87	102,94	100,26	108,00	681K	482
07/07/2025	-1,37%	-1,41	101,49	104,00	101,49	109,00	882K	619
04/07/2025	0,19%	0,20	102,90	103,73	102,76	104,55	833K	485
03/07/2025	0,69%	0,70	102,70	101,99	101,50	104,81	1M	655
02/07/2025	-0,05%	-0,05	102,00	102,53	100,87	103,95	1M	690
01/07/2025	2,21%	2,21	102,05	102,93	101,67	103,31	1M	773
27/06/2025	-0,41%	-0,41	99,84	100,25	99,58	100,98	2M	1.372
26/06/2025	1,06%	1,05	100,25	100,95	99,60	104,48	3M	1.614
25/06/2025	-	-	99,20	99,80	99,20	103,00	21M	6.462

Date,Open,High,Low,Close,Volume
28-Nov-25,113.00,113.73,112.71,113.24,339714
27-Nov-25,113.25,114.06,111.81,112.02,430509
26-Nov-25,110.37,112.91,110.37,112.12,620737
25-Nov-25,109.99,110.68,109.49,109.98,800928
24-Nov-25,109.38,110.00,109.11,109.50,650846
21-Nov-25,109.51,110.41,108.45,109.38,1125783
19-Nov-25,110.40,110.45,109.50,109.51,476790
18-Nov-25,110.52,111.15,110.02,110.40,972363
17-Nov-25,112.20,112.50,111.00,111.22,921200
14-Nov-25,112.03,112.75,111.71,112.17,827974
13-Nov-25,111.85,112.98,111.59,111.89,1401423
12-Nov-25,112.24,112.76,111.30,111.85,461928
11-Nov-25,110.50,112.70,110.00,112.18,553555
10-Nov-25,109.80,110.34,109.40,109.91,1178312
07-Nov-25,108.97,109.40,108.37,109.12,499774
06-Nov-25,108.86,109.63,108.38,108.97,540706
05-Nov-25,107.39,108.99,107.16,108.86,402296
04-Nov-25,106.90,108.66,106.70,108.66,655668
03-Nov-25,106.65,107.17,106.28,107.05,705538
31-Oct-25,106.24,106.29,105.55,106.01,225853
30-Oct-25,105.08,106.12,104.61,105.61,233287
29-Oct-25,104.90,106.05,104.67,105.78,294090
28-Oct-25,103.70,104.70,103.70,104.54,163895
27-Oct-25,104.70,105.33,102.01,104.20,381510
24-Oct-25,104.12,104.63,103.66,103.66,238240
23-Oct-25,103.20,103.75,102.85,103.33,420079
22-Oct-25,102.60,103.14,102.33,102.72,179983
21-Oct-25,102.98,103.26,102.07,102.33,427728
20-Oct-25,102.06,103.45,102.06,103.13,412950
17-Oct-25,100.99,102.45,100.70,102.04,133913
16-Oct-25,100.38,101.90,100.11,101.21,333707
15-Oct-25,100.49,101.53,100.00,101.11,228395
14-Oct-25,101.00,101.64,100.57,100.82,408614
13-Oct-25,101.00,102.02,100.49,100.79,434580
10-Oct-25,101.35,101.50,99.74,100.00,440175
09-Oct-25,100.51,102.69,100.51,100.83,273212
08-Oct-25,100.48,101.00,100.24,100.75,268308
07-Oct-25,101.29,101.64,99.95,100.16,469255
06-Oct-25,102.92,103.33,101.53,101.85,635441
03-Oct-25,103.21,103.21,102.08,102.54,229183
02-Oct-25,103.40,103.86,102.16,102.31,823602
01-Oct-25,105.29,105.38,103.24,103.51,973937
30-Sep-25,105.00,105.89,104.42,104.83,995490
29-Sep-25,105.03,106.10,104.52,104.59,2309851
26-Sep-25,103.49,104.23,103.38,103.70,1356555
25-Sep-25,104.24,104.30,103.19,103.19,413483
24-Sep-25,104.65,105.00,104.01,104.20,357204
23-Sep-25,103.88,105.06,103.76,104.65,2695860
22-Sep-25,104.32,104.92,102.90,103.67,545754
19-Sep-25,104.00,104.63,103.76,104.34,428495
18-Sep-25,103.60,104.20,103.06,103.72,498996
17-Sep-25,102.15,104.21,102.15,103.54,301608
16-Sep-25,102.89,102.89,102.00,102.35,259666
15-Sep-25,101.90,102.80,101.23,102.15,384160
12-Sep-25,101.30,101.74,101.00,101.35,704296
11-Sep-25,101.64,103.00,101.64,101.94,240382
10-Sep-25,101.21,102.49,101.06,101.40,307410
09-Sep-25,101.72,101.73,101.03,101.06,331795
08-Sep-25,102.45,102.45,100.80,101.42,365734
05-Sep-25,101.51,102.89,101.38,102.09,339089
04-Sep-25,99.89,100.93,99.56,100.56,307219
03-Sep-25,99.98,100.45,98.71,99.55,457882
02-Sep-25,100.39,100.69,99.74,100.13,615254
01-Sep-25,102.48,103.03,100.92,101.13,468451
29-Aug-25,101.24,102.00,101.04,101.46,244926
28-Aug-25,100.39,101.95,100.03,101.04,601748
27-Aug-25,98.24,99.56,97.82,99.52,381099
26-Aug-25,98.65,98.79,97.59,98.24,206370
25-Aug-25,99.48,99.58,98.06,98.66,523530
22-Aug-25,96.86,98.89,96.80,98.73,2832571
21-Aug-25,97.03,97.09,95.90,96.30,325247
20-Aug-25,97.64,97.64,95.79,96.45,294489
19-Aug-25,98.40,99.29,96.00,96.27,487094
18-Aug-25,98.75,99.69,98.47,99.30,473531
15-Aug-25,98.80,98.80,97.06,98.33,210945
14-Aug-25,98.20,99.33,97.56,98.28,249045
13-Aug-25,99.04,99.11,98.17,98.26,322998
12-Aug-25,97.34,99.52,97.34,99.14,562955
11-Aug-25,97.34,97.34,95.77,96.75,185812
08-Aug-25,97.07,97.37,96.20,96.90,225612
07-Aug-25,96.47,97.12,95.57,96.65,276150
06-Aug-25,95.44,96.37,95.25,95.57,261399
05-Aug-25,94.50,95.16,94.15,94.56,315351
04-Aug-25,94.93,95.92,94.10,94.39,324737
01-Aug-25,96.07,96.98,93.80,93.99,327110
31-Jul-25,95.00,95.89,93.50,94.61,237289
30-Jul-25,94.20,95.61,93.70,95.11,1058226
29-Jul-25,94.31,94.82,93.95,94.31,243733
28-Jul-25,95.55,95.84,93.50,93.95,416955
25-Jul-25,95.75,96.31,95.31,95.31,208112
24-Jul-25,96.70,96.75,95.45,95.50,300209
23-Jul-25,96.40,97.22,95.90,96.75,541336
22-Jul-25,97.56,97.78,96.05,96.05,349625
21-Jul-25,96.60,97.61,96.60,97.00,278207
18-Jul-25,98.39,98.60,96.70,96.70,418136
17-Jul-25,99.00,99.00,97.82,98.52,319563
16-Jul-25,97.70,98.00,96.82,97.95,352648
15-Jul-25,97.82,98.07,96.85,97.40,462843
14-Jul-25,97.70,97.70,96.93,97.20,490964
11-Jul-25,98.50,98.77,97.03,97.54,963932
10-Jul-25,100.46,100.46,97.75,98.04,1151330
09-Jul-25,101.71,101.88,99.55,99.55,1017940
08-Jul-25,102.94,108.00,100.26,100.87,681414
07-Jul-25,104.00,109.00,101.49,101.49,881540
04-Jul-25,103.73,104.55,102.76,102.90,833486
03-Jul-25,101.99,104.81,101.50,102.70,1316535
02-Jul-25,102.53,103.95,100.87,102.00,1210486
01-Jul-25,102.93,103.31,101.67,102.05,1321434
27-Jun-25,100.25,100.98,99.58,99.84,2241341
26-Jun-25,100.95,104.48,99.60,100.25,2894484
25-Jun-25,99.80,103.00,99.20,99.20,20964779

*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: AUVP11