Cotação atual, histórico e gráfico do papel: A1BB34

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 A1BB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	2,47%	0,86	35,68	35,68	35,68	35,68	71	1
30/06/2022	-0,14%	-0,05	34,82	34,68	34,68	34,84	4K	16
29/06/2022	-1,72%	-0,61	34,87	35,24	34,87	35,24	45K	3
28/06/2022	0,45%	0,16	35,48	36,00	35,48	36,00	856	5
27/06/2022	0,94%	0,33	35,32	35,12	35,12	35,38	26K	4
24/06/2022	2,97%	1,01	34,99	34,96	34,90	35,09	125K	7
23/06/2022	-0,21%	-0,07	33,98	33,63	33,63	34,01	2K	14
22/06/2022	-1,65%	-0,57	34,05	34,05	34,05	34,05	34	1
20/06/2022	0,00%	0,00	34,62	34,66	34,62	34,66	2K	4
17/06/2022	-2,73%	-0,97	34,62	35,59	34,23	35,59	8K	14
15/06/2022	0,82%	0,29	35,59	35,64	35,59	35,64	712	3

14/06/2022	-1,40%	-0,50	35,30	35,30	35,30	35,30	35	1
13/06/2022	-1,54%	-0,56	35,80	35,80	35,80	35,80	71	1
10/06/2022	-1,68%	-0,62	36,36	36,46	36,36	36,63	29K	4
09/06/2022	-1,33%	-0,50	36,98	36,98	36,98	36,98	73	1
08/06/2022	-1,94%	-0,74	37,48	37,48	37,48	37,48	1K	1
07/06/2022	1,43%	0,54	38,22	38,12	38,12	38,22	419	3
06/06/2022	-0,08%	-0,03	37,68	37,84	37,68	38,00	5K	4
03/06/2022	-0,76%	-0,29	37,71	37,73	37,60	37,73	188	4
02/06/2022	3,20%	1,18	38,00	38,00	38,00	38,00	38	1
01/06/2022	0,35%	0,13	36,82	36,82	36,82	36,82	405	1
31/05/2022	1,19%	0,43	36,69	36,24	36,24	36,80	3K	7
30/05/2022	-0,98%	-0,36	36,26	36,94	36,23	36,94	478	4
27/05/2022	1,38%	0,50	36,62	36,25	36,25	36,62	34K	3
26/05/2022	0,22%	0,08	36,12	36,21	36,12	36,28	181	4
25/05/2022	-0,74%	-0,27	36,04	36,28	36,04	36,28	72	2
24/05/2022	0,92%	0,33	36,31	35,60	35,60	36,31	4K	3
23/05/2022	0,45%	0,16	35,98	35,71	35,71	35,98	90K	4
20/05/2022	-0,75%	-0,27	35,82	35,33	35,33	35,82	93K	4
18/05/2022	-0,61%	-0,22	36,09	36,09	36,09	36,09	72	1
17/05/2022	0,17%	0,06	36,31	36,33	36,31	36,36	6K	19
16/05/2022	0,00%	0,00	36,25	36,25	36,25	36,25	36	1
13/05/2022	-0,30%	-0,11	36,25	36,71	36,23	36,71	435	12
11/05/2022	-0,82%	-0,30	36,36	36,36	36,36	36,36	145	1
10/05/2022	1,81%	0,65	36,66	36,45	36,45	36,66	64K	5
09/05/2022	-1,64%	-0,60	36,01	36,01	36,01	36,05	144	3
06/05/2022	-1,45%	-0,54	36,61	37,28	36,61	37,28	110	2
05/05/2022	-0,48%	-0,18	37,15	37,17	37,15	37,37	2K	3
04/05/2022	0,86%	0,32	37,33	37,01	37,01	37,33	61K	4
03/05/2022	-0,19%	-0,07	37,01	37,20	37,01	37,29	46K	5
02/05/2022	0,52%	0,19	37,08	37,19	37,00	37,19	2K	24
29/04/2022	-1,26%	-0,47	36,89	37,36	36,89	37,53	186K	6
27/04/2022	-0,32%	-0,12	37,36	37,36	37,32	37,40	36K	52
26/04/2022	-0,40%	-0,15	37,48	38,08	37,48	38,08	193K	5
25/04/2022	-0,58%	-0,22	37,63	37,40	37,40	37,88	790	7
22/04/2022	2,88%	1,06	37,85	37,71	37,68	37,93	2K	11
20/04/2022	0,16%	0,06	36,79	37,15	36,65	37,15	1K	8
19/04/2022	2,17%	0,78	36,73	36,75	36,72	36,75	257	7
18/04/2022	-0,83%	-0,30	35,95	36,14	35,93	36,14	180K	7
14/04/2022	-0,19%	-0,07	36,25	36,76	36,25	36,76	1K	13
13/04/2022	0,08%	0,03	36,32	36,12	36,12	36,46	2K	6
12/04/2022	-2,13%	-0,79	36,29	36,36	36,29	36,36	12K	3
11/04/2022	-1,44%	-0,54	37,08	37,16	37,08	37,16	222	2
08/04/2022	-0,27%	-0,10	37,62	38,12	37,55	38,15	3K	13
07/04/2022	1,18%	0,44	37,72	38,00	37,72	38,00	4K	7
06/04/2022	-1,06%	-0,40	37,28	37,08	37,08	37,28	26K	4
05/04/2022	-0,40%	-0,15	37,68	37,82	37,57	37,92	191K	11
04/04/2022	-0,81%	-0,31	37,83	38,04	37,83	38,04	23K	3
01/04/2022	-2,41%	-0,94	38,14	38,50	38,14	38,50	216K	3
31/03/2022	0,00%	0,00	39,08	39,08	39,08	39,08	117	1
30/03/2022	-2,42%	-0,97	39,08	38,92	38,92	39,12	2K	8
29/03/2022	-0,17%	-0,07	40,05	40,00	40,00	40,05	120	2
28/03/2022	-2,50%	-1,03	40,12	39,60	39,60	40,12	106K	13
25/03/2022	-1,30%	-0,54	41,15	41,15	41,15	41,15	112K	1
24/03/2022	-1,88%	-0,80	41,69	42,42	41,61	42,42	2K	16
23/03/2022	-2,37%	-1,03	42,49	42,49	42,49	42,49	1K	1
22/03/2022	0,18%	0,08	43,52	43,32	43,32	43,56	6K	49
21/03/2022	-1,94%	-0,86	43,44	44,30	43,39	44,30	7K	3
18/03/2022	0,07%	0,03	44,30	43,96	43,96	44,30	22K	4
17/03/2022	3,41%	1,46	44,27	44,37	44,27	44,37	213K	13
15/03/2022	0,47%	0,20	42,81	42,49	42,18	42,81	70K	3
14/03/2022	2,60%	1,08	42,61	42,24	42,24	42,61	254	3
11/03/2022	-0,29%	-0,12	41,53	41,86	41,52	41,86	82K	3
10/03/2022	0,00%	0,00	41,65	41,65	41,65	41,65	83	1
09/03/2022	3,27%	1,32	41,65	40,84	40,83	42,08	53K	27
08/03/2022	3,73%	1,45	40,33	40,08	40,07	40,33	78K	5
07/03/2022	-2,26%	-0,90	38,88	39,24	38,88	39,24	195	3
04/03/2022	-4,79%	-2,00	39,78	40,50	39,78	40,56	148K	10
03/03/2022	-2,36%	-1,01	41,78	41,78	41,78	41,78	120K	1
02/03/2022	-0,77%	-0,33	42,79	43,16	42,79	43,16	62K	4
25/02/2022	1,29%	0,55	43,12	42,57	42,57	43,16	194K	9
24/02/2022	2,26%	0,94	42,57	41,50	41,50	42,57	5K	5
23/02/2022	-5,62%	-2,48	41,63	42,84	41,63	42,84	208K	18
21/02/2022	-0,34%	-0,15	44,11	44,27	44,11	44,27	1K	4
18/02/2022	-1,21%	-0,54	44,26	44,26	44,26	44,26	221	1
17/02/2022	-1,21%	-0,55	44,80	45,10	44,80	45,25	16K	4
16/02/2022	0,93%	0,42	45,35	44,90	44,90	45,35	498	2
15/02/2022	2,81%	1,23	44,93	45,20	44,93	45,20	332K	2
14/02/2022	-5,33%	-2,46	43,70	44,01	43,70	44,01	394	9
10/02/2022	-1,05%	-0,49	46,16	46,26	46,15	46,26	831	9
09/02/2022	1,92%	0,88	46,65	46,75	46,65	47,15	115K	4
08/02/2022	-0,39%	-0,18	45,77	45,86	45,77	45,86	244K	2
07/02/2022	0,64%	0,29	45,95	46,00	45,95	46,00	551	3
04/02/2022	0,26%	0,12	45,66	45,30	45,30	45,66	2K	4
03/02/2022	-3,31%	-1,56	45,54	45,80	45,54	45,80	25K	2
02/02/2022	2,04%	0,94	47,10	46,95	46,95	47,20	5K	17
01/02/2022	1,12%	0,51	46,16	46,25	46,15	46,30	23K	5
31/01/2022	1,67%	0,75	45,65	46,15	45,50	46,15	274	3
28/01/2022	-3,57%	-1,66	44,90	44,90	44,90	44,91	22K	4
27/01/2022	-2,57%	-1,23	46,56	46,00	46,00	47,52	90K	13
26/01/2022	0,02%	0,01	47,79	48,50	47,79	48,50	2K	2
25/01/2022	-0,77%	-0,37	47,78	47,81	47,74	47,86	1K	29
24/01/2022	-3,62%	-1,81	48,15	48,04	48,04	48,15	96	2
21/01/2022	-1,85%	-0,94	49,96	49,47	49,47	49,96	2K	7
20/01/2022	-0,25%	-0,13	50,90	50,90	50,90	50,90	101	1
19/01/2022	0,14%	0,07	51,03	51,35	51,03	51,70	4K	6
18/01/2022	-2,06%	-1,07	50,96	50,40	50,40	51,04	32K	8
17/01/2022	1,13%	0,58	52,03	51,95	51,00	52,03	933	12
14/01/2022	-2,30%	-1,21	51,45	51,45	51,45	51,45	1K	1
13/01/2022	-1,57%	-0,84	52,66	53,21	52,66	53,21	22K	6
12/01/2022	2,86%	1,49	53,50	52,75	52,75	53,50	68K	4
11/01/2022	0,58%	0,30	52,01	52,01	52,01	52,01	1K	1
10/01/2022	-3,56%	-1,91	51,71	52,12	51,71	52,12	3K	3
07/01/2022	-1,79%	-0,98	53,62	54,75	53,62	54,75	2K	2
06/01/2022	-1,10%	-0,61	54,60	55,21	54,60	55,21	8K	7
05/01/2022	-0,20%	-0,11	55,21	55,44	55,21	55,47	198K	5
04/01/2022	1,32%	0,72	55,32	55,10	55,10	55,54	153K	13
03/01/2022	3,41%	1,80	54,60	54,00	54,00	54,60	10K	8
30/12/2021	-4,40%	-2,43	52,80	54,00	52,75	54,00	641K	666
29/12/2021	1,83%	0,99	55,23	54,20	54,16	55,23	79K	10
28/12/2021	0,50%	0,27	54,24	54,10	53,97	54,50	8K	12
27/12/2021	0,71%	0,38	53,97	54,05	53,91	54,05	377	5
23/12/2021	2,02%	1,06	53,59	53,73	53,59	53,87	186K	7
22/12/2021	-0,87%	-0,46	52,53	52,60	52,49	52,80	67K	12
21/12/2021	1,81%	0,94	52,99	52,85	52,75	53,12	54K	10
20/12/2021	-0,84%	-0,44	52,05	52,05	52,05	52,05	52	1
17/12/2021	1,35%	0,70	52,49	52,60	52,49	52,60	3K	2
15/12/2021	1,27%	0,65	51,79	51,57	51,57	51,79	52K	4
14/12/2021	-1,77%	-0,92	51,14	51,84	51,14	51,84	257	3
13/12/2021	0,68%	0,35	52,06	52,00	52,00	52,25	266K	24
10/12/2021	0,54%	0,28	51,71	51,40	51,40	51,71	158K	5
09/12/2021	0,76%	0,39	51,43	51,19	51,16	51,43	2K	5
08/12/2021	-0,22%	-0,11	51,04	51,60	50,95	51,60	460	5
07/12/2021	-	-	51,15	51,15	51,15	51,15	153	1

Date,Open,High,Low,Close,Volume
01-Jul-22,35.68,35.68,35.68,35.68,71
30-Jun-22,34.68,34.84,34.68,34.82,3618
29-Jun-22,35.24,35.24,34.87,34.87,45158
28-Jun-22,36.00,36.00,35.48,35.48,856
27-Jun-22,35.12,35.38,35.12,35.32,26320
24-Jun-22,34.96,35.09,34.90,34.99,125365
23-Jun-22,33.63,34.01,33.63,33.98,1726
22-Jun-22,34.05,34.05,34.05,34.05,34
20-Jun-22,34.66,34.66,34.62,34.62,2079
17-Jun-22,35.59,35.59,34.23,34.62,7543
15-Jun-22,35.64,35.64,35.59,35.59,712
14-Jun-22,35.30,35.30,35.30,35.30,35
13-Jun-22,35.80,35.80,35.80,35.80,71
10-Jun-22,36.46,36.63,36.36,36.36,29162
09-Jun-22,36.98,36.98,36.98,36.98,73
08-Jun-22,37.48,37.48,37.48,37.48,1011
07-Jun-22,38.12,38.22,38.12,38.22,419
06-Jun-22,37.84,38.00,37.68,37.68,4824
03-Jun-22,37.73,37.73,37.60,37.71,188
02-Jun-22,38.00,38.00,38.00,38.00,38
01-Jun-22,36.82,36.82,36.82,36.82,405
31-May-22,36.24,36.80,36.24,36.69,3155
30-May-22,36.94,36.94,36.23,36.26,478
27-May-22,36.25,36.62,36.25,36.62,33576
26-May-22,36.21,36.28,36.12,36.12,181
25-May-22,36.28,36.28,36.04,36.04,72
24-May-22,35.60,36.31,35.60,36.31,3922
23-May-22,35.71,35.98,35.71,35.98,90129
20-May-22,35.33,35.82,35.33,35.82,93417
18-May-22,36.09,36.09,36.09,36.09,72
17-May-22,36.33,36.36,36.31,36.31,5958
16-May-22,36.25,36.25,36.25,36.25,36
13-May-22,36.71,36.71,36.23,36.25,435
11-May-22,36.36,36.36,36.36,36.36,145
10-May-22,36.45,36.66,36.45,36.66,64044
09-May-22,36.01,36.05,36.01,36.01,144
06-May-22,37.28,37.28,36.61,36.61,110
05-May-22,37.17,37.37,37.15,37.15,2044
04-May-22,37.01,37.33,37.01,37.33,60992
03-May-22,37.20,37.29,37.01,37.01,46341
02-May-22,37.19,37.19,37.00,37.08,2079
29-Apr-22,37.36,37.53,36.89,36.89,185762
27-Apr-22,37.36,37.40,37.32,37.36,35681
26-Apr-22,38.08,38.08,37.48,37.48,193470
25-Apr-22,37.40,37.88,37.40,37.63,790
22-Apr-22,37.71,37.93,37.68,37.85,1510
20-Apr-22,37.15,37.15,36.65,36.79,1251
19-Apr-22,36.75,36.75,36.72,36.73,257
18-Apr-22,36.14,36.14,35.93,35.95,180191
14-Apr-22,36.76,36.76,36.25,36.25,1355
13-Apr-22,36.12,36.46,36.12,36.32,1663
12-Apr-22,36.36,36.36,36.29,36.29,11614
11-Apr-22,37.16,37.16,37.08,37.08,222
08-Apr-22,38.12,38.15,37.55,37.62,3100
07-Apr-22,38.00,38.00,37.72,37.72,4026
06-Apr-22,37.08,37.28,37.08,37.28,25979
05-Apr-22,37.82,37.92,37.57,37.68,190796
04-Apr-22,38.04,38.04,37.83,37.83,22706
01-Apr-22,38.50,38.50,38.14,38.14,215500
31-Mar-22,39.08,39.08,39.08,39.08,117
30-Mar-22,38.92,39.12,38.92,39.08,2263
29-Mar-22,40.00,40.05,40.00,40.05,120
28-Mar-22,39.60,40.12,39.60,40.12,105991
25-Mar-22,41.15,41.15,41.15,41.15,112339
24-Mar-22,42.42,42.42,41.61,41.69,1685
23-Mar-22,42.49,42.49,42.49,42.49,1232
22-Mar-22,43.32,43.56,43.32,43.52,6429
21-Mar-22,44.30,44.30,43.39,43.44,6619
18-Mar-22,43.96,44.30,43.96,44.30,22245
17-Mar-22,44.37,44.37,44.27,44.27,212585
15-Mar-22,42.49,42.81,42.18,42.81,70119
14-Mar-22,42.24,42.61,42.24,42.61,254
11-Mar-22,41.86,41.86,41.52,41.53,81944
10-Mar-22,41.65,41.65,41.65,41.65,83
09-Mar-22,40.84,42.08,40.83,41.65,52978
08-Mar-22,40.08,40.33,40.07,40.33,77786
07-Mar-22,39.24,39.24,38.88,38.88,195
04-Mar-22,40.50,40.56,39.78,39.78,148217
03-Mar-22,41.78,41.78,41.78,41.78,119908
02-Mar-22,43.16,43.16,42.79,42.79,61789
25-Feb-22,42.57,43.16,42.57,43.12,193522
24-Feb-22,41.50,42.57,41.50,42.57,4890
23-Feb-22,42.84,42.84,41.63,41.63,207952
21-Feb-22,44.27,44.27,44.11,44.11,1323
18-Feb-22,44.26,44.26,44.26,44.26,221
17-Feb-22,45.10,45.25,44.80,44.80,16468
16-Feb-22,44.90,45.35,44.90,45.35,498
15-Feb-22,45.20,45.20,44.93,44.93,332035
14-Feb-22,44.01,44.01,43.70,43.70,394
10-Feb-22,46.26,46.26,46.15,46.16,831
09-Feb-22,46.75,47.15,46.65,46.65,114765
08-Feb-22,45.86,45.86,45.77,45.77,243999
07-Feb-22,46.00,46.00,45.95,45.95,551
04-Feb-22,45.30,45.66,45.30,45.66,1501
03-Feb-22,45.80,45.80,45.54,45.54,24595
02-Feb-22,46.95,47.20,46.95,47.10,4522
01-Feb-22,46.25,46.30,46.15,46.16,22640
31-Jan-22,46.15,46.15,45.50,45.65,274
28-Jan-22,44.90,44.91,44.90,44.90,22090
27-Jan-22,46.00,47.52,46.00,46.56,89500
26-Jan-22,48.50,48.50,47.79,47.79,2022
25-Jan-22,47.81,47.86,47.74,47.78,1386
24-Jan-22,48.04,48.15,48.04,48.15,96
21-Jan-22,49.47,49.96,49.47,49.96,2141
20-Jan-22,50.90,50.90,50.90,50.90,101
19-Jan-22,51.35,51.70,51.03,51.03,4359
18-Jan-22,50.40,51.04,50.40,50.96,31803
17-Jan-22,51.95,52.03,51.00,52.03,933
14-Jan-22,51.45,51.45,51.45,51.45,1029
13-Jan-22,53.21,53.21,52.66,52.66,22345
12-Jan-22,52.75,53.50,52.75,53.50,68473
11-Jan-22,52.01,52.01,52.01,52.01,1040
10-Jan-22,52.12,52.12,51.71,51.71,3009
07-Jan-22,54.75,54.75,53.62,53.62,1718
06-Jan-22,55.21,55.21,54.60,54.60,7651
05-Jan-22,55.44,55.47,55.21,55.21,198217
04-Jan-22,55.10,55.54,55.10,55.32,153274
03-Jan-22,54.00,54.60,54.00,54.60,10429
30-Dec-21,54.00,54.00,52.75,52.80,641389
29-Dec-21,54.20,55.23,54.16,55.23,79433
28-Dec-21,54.10,54.50,53.97,54.24,8165
27-Dec-21,54.05,54.05,53.91,53.97,377
23-Dec-21,53.73,53.87,53.59,53.59,186412
22-Dec-21,52.60,52.80,52.49,52.53,66995
21-Dec-21,52.85,53.12,52.75,52.99,54011
20-Dec-21,52.05,52.05,52.05,52.05,52
17-Dec-21,52.60,52.60,52.49,52.49,2682
15-Dec-21,51.57,51.79,51.57,51.79,52163
14-Dec-21,51.84,51.84,51.14,51.14,257
13-Dec-21,52.00,52.25,52.00,52.06,266458
10-Dec-21,51.40,51.71,51.40,51.71,158435
09-Dec-21,51.19,51.43,51.16,51.43,2357
08-Dec-21,51.60,51.60,50.95,51.04,460
07-Dec-21,51.15,51.15,51.15,51.15,153

*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: A1BB34