Cotação atual, histórico e gráfico do papel: AWII34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/01/2025 | -2,20% | -19,99 | 889,91 | 889,91 | 889,91 | 889,91 | 2K | 1 |
| 17/01/2025 | -4,42% | -42,06 | 909,90 | 951,95 | 909,90 | 951,95 | 21K | 3 |
| 10/01/2025 | 0,00% | 0,00 | 951,96 | 951,96 | 951,96 | 951,96 | 951 | 1 |
| 11/12/2024 | 0,00% | 0,00 | 951,96 | 951,96 | 951,96 | 951,96 | 951 | 1 |
| 05/12/2024 | 45,43% | 297,39 | 951,96 | 951,96 | 951,96 | 951,96 | 5K | 3 |
| 12/08/2024 | 2,12% | 13,62 | 654,57 | 654,57 | 654,57 | 654,57 | 3K | 3 |
| 11/07/2024 | 4,39% | 26,98 | 640,95 | 640,95 | 640,95 | 640,95 | 2K | 1 |
|
|
| 26/06/2024 | -0,25% | -1,52 | 613,97 | 602,22 | 602,22 | 613,97 | 4K | 2 |
| 30/04/2024 | -0,07% | -0,44 | 615,49 | 615,49 | 615,49 | 615,49 | 2K | 1 |
| 26/03/2024 | 1,64% | 9,93 | 615,93 | 606,00 | 606,00 | 615,93 | 7K | 2 |
| 12/03/2024 | 77,56% | 264,70 | 606,00 | 605,24 | 605,24 | 607,80 | 12K | 7 |
| 15/06/2023 | 1,97% | 6,58 | 341,30 | 341,30 | 341,30 | 341,30 | 71K | 1 |
| 12/06/2023 | 2,81% | 9,16 | 334,72 | 334,72 | 334,72 | 334,72 | 70K | 1 |
| 09/06/2023 | -5,96% | -20,62 | 325,56 | 326,29 | 325,52 | 326,29 | 139K | 5 |
| 10/04/2023 | -20,76% | -90,70 | 346,18 | 343,91 | 343,91 | 346,18 | 690 | 2 |
| 07/04/2022 | -4,16% | -18,97 | 436,88 | 436,88 | 436,88 | 436,88 | 436 | 1 |
| 11/03/2022 | 0,41% | 1,85 | 455,85 | 455,85 | 455,85 | 455,85 | 455 | 1 |
| 04/03/2022 | -15,08% | -80,60 | 454,00 | 454,00 | 454,00 | 454,00 | 454 | 1 |
| 01/09/2021 | -2,49% | -13,64 | 534,60 | 534,60 | 534,60 | 534,60 | 2K | 1 |
| 14/06/2021 | 0,33% | 1,82 | 548,24 | 548,24 | 548,24 | 548,24 | 15K | 1 |
| 07/06/2021 | 32,66% | 134,52 | 546,42 | 548,59 | 546,42 | 548,59 | 30K | 8 |
| 06/01/2021 | 1,70% | 6,90 | 411,90 | 411,33 | 411,33 | 411,90 | 164K | 4 |
| 11/12/2020 | 0,50% | 2,00 | 405,00 | 405,99 | 405,00 | 405,99 | 810 | 2 |
| 02/12/2020 | -2,89% | -12,01 | 403,00 | 403,00 | 403,00 | 403,00 | 403 | 1 |
| 30/11/2020 | 6,96% | 27,01 | 415,01 | 416,60 | 415,01 | 417,50 | 173K | 6 |
| 10/11/2020 | 3,77% | 14,10 | 388,00 | 405,68 | 388,00 | 405,68 | 1K | 3 |
| 27/10/2020 | -1,48% | -5,61 | 373,90 | 385,81 | 373,90 | 385,81 | 152K | 4 |
| 04/09/2020 | -3,45% | -13,57 | 379,51 | 376,51 | 376,51 | 379,51 | 53K | 3 |
| 07/08/2020 | 0,25% | 0,98 | 393,08 | 393,61 | 393,08 | 393,61 | 31K | 2 |
| 13/05/2020 | -5,56% | -23,08 | 392,10 | 392,10 | 392,10 | 392,10 | 20K | 1 |
| 11/05/2020 | 8,12% | 31,19 | 415,18 | 417,90 | 415,18 | 417,90 | 79K | 3 |
| 03/01/2020 | -4,07% | -16,30 | 383,99 | 383,99 | 383,99 | 383,99 | 77K | 2 |
| 25/09/2019 | 9,53% | 34,84 | 400,29 | 400,29 | 400,29 | 400,29 | 40K | 1 |
| 11/07/2019 | - | - | 365,45 | 365,45 | 365,45 | 365,45 | 73K | 1 |
Date,Open,High,Low,Close,Volume
20-Jan-25,889.91,889.91,889.91,889.91,1779
17-Jan-25,951.95,951.95,909.90,909.90,20539
10-Jan-25,951.96,951.96,951.96,951.96,951
11-Dec-24,951.96,951.96,951.96,951.96,951
05-Dec-24,951.96,951.96,951.96,951.96,4759
12-Aug-24,654.57,654.57,654.57,654.57,3272
11-Jul-24,640.95,640.95,640.95,640.95,1922
26-Jun-24,602.22,613.97,602.22,613.97,3648
30-Apr-24,615.49,615.49,615.49,615.49,1846
26-Mar-24,606.00,615.93,606.00,615.93,6765
12-Mar-24,605.24,607.80,605.24,606.00,12117
15-Jun-23,341.30,341.30,341.30,341.30,70649
12-Jun-23,334.72,334.72,334.72,334.72,69956
09-Jun-23,326.29,326.29,325.52,325.56,139491
10-Apr-23,343.91,346.18,343.91,346.18,690
07-Apr-22,436.88,436.88,436.88,436.88,436
11-Mar-22,455.85,455.85,455.85,455.85,455
04-Mar-22,454.00,454.00,454.00,454.00,454
01-Sep-21,534.60,534.60,534.60,534.60,1603
14-Jun-21,548.24,548.24,548.24,548.24,14802
07-Jun-21,548.59,548.59,546.42,546.42,29579
06-Jan-21,411.33,411.90,411.33,411.90,164234
11-Dec-20,405.99,405.99,405.00,405.00,810
02-Dec-20,403.00,403.00,403.00,403.00,403
30-Nov-20,416.60,417.50,415.01,415.01,172557
10-Nov-20,405.68,405.68,388.00,388.00,1199
27-Oct-20,385.81,385.81,373.90,373.90,151946
04-Sep-20,376.51,379.51,376.51,379.51,52945
07-Aug-20,393.61,393.61,393.08,393.08,31467
13-May-20,392.10,392.10,392.10,392.10,19605
11-May-20,417.90,417.90,415.18,415.18,79156
03-Jan-20,383.99,383.99,383.99,383.99,76798
25-Sep-19,400.29,400.29,400.29,400.29,40029
11-Jul-19,365.45,365.45,365.45,365.45,73090
*exoneração de responsabilidade e termos de uso