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
17/05/2023	-1,14%	-0,52	45,00	45,20	45,00	45,20	3K	3
16/05/2023	0,15%	0,07	45,52	45,16	44,87	45,52	406	3
15/05/2023	0,44%	0,20	45,45	45,45	45,45	45,45	90	1
11/05/2023	0,44%	0,20	45,25	45,55	45,25	45,60	771	3
10/05/2023	0,47%	0,21	45,05	45,05	45,05	45,05	45	1
08/05/2023	0,63%	0,28	44,84	45,00	44,76	45,00	3K	4
05/05/2023	0,18%	0,08	44,56	44,56	44,56	44,56	89	1
04/05/2023	-1,16%	-0,52	44,48	44,48	44,48	44,48	44	1
03/05/2023	-0,35%	-0,16	45,00	45,00	45,00	45,00	495	1
02/05/2023	0,29%	0,13	45,16	45,16	45,16	45,16	225	1
28/04/2023	-0,02%	-0,01	45,03	45,03	45,03	45,03	45	1

27/04/2023	0,20%	0,09	45,04	44,95	44,95	45,04	719	3
26/04/2023	-3,54%	-1,65	44,95	47,54	44,95	47,54	1K	10
25/04/2023	7,57%	3,28	46,60	43,32	43,32	46,60	2K	5
17/04/2023	0,65%	0,28	43,32	43,32	43,32	43,32	43	1
14/04/2023	0,47%	0,20	43,04	43,52	43,00	43,52	430	3
12/04/2023	1,32%	0,56	42,84	42,92	42,84	42,92	20K	2
11/04/2023	-2,22%	-0,96	42,28	41,76	41,76	42,28	757	3
04/04/2023	-1,10%	-0,48	43,24	43,60	43,24	43,60	9K	2
03/04/2023	0,74%	0,32	43,72	43,72	43,72	43,72	87	1
31/03/2023	0,84%	0,36	43,40	43,36	43,36	43,44	9K	4
30/03/2023	2,87%	1,20	43,04	43,04	43,04	43,04	129	2
28/03/2023	-1,41%	-0,60	41,84	41,84	41,84	41,84	1K	1
27/03/2023	0,28%	0,12	42,44	40,90	40,90	42,44	507	4
24/03/2023	-2,31%	-1,00	42,32	42,32	42,32	42,32	169	2
23/03/2023	-0,91%	-0,40	43,32	43,52	43,32	43,52	130	2
22/03/2023	0,74%	0,32	43,72	44,16	43,72	44,16	699	2
21/03/2023	1,21%	0,52	43,40	43,40	43,40	43,40	347	1
20/03/2023	0,37%	0,16	42,88	42,80	42,80	42,88	128	2
16/03/2023	1,33%	0,56	42,72	42,48	42,48	42,72	21K	2
15/03/2023	-4,01%	-1,76	42,16	42,75	42,16	42,75	467	6
14/03/2023	1,67%	0,72	43,92	43,88	43,88	44,16	395	5
13/03/2023	-0,18%	-0,08	43,20	42,72	42,72	43,20	128	2
10/03/2023	-0,37%	-0,16	43,28	43,32	43,24	43,44	2K	4
09/03/2023	0,18%	0,08	43,44	43,44	43,44	43,44	43	1
07/03/2023	-2,43%	-1,08	43,36	43,77	43,36	43,77	874	5
06/03/2023	0,63%	0,28	44,44	44,44	44,44	44,44	44	1
03/03/2023	1,56%	0,68	44,16	44,28	44,16	44,28	176	3
02/03/2023	-0,37%	-0,16	43,48	42,96	42,96	43,56	2K	4
01/03/2023	0,65%	0,28	43,64	43,80	43,36	43,80	7K	5
28/02/2023	-0,73%	-0,32	43,36	43,56	43,36	43,56	86	2
27/02/2023	1,87%	0,80	43,68	43,44	43,44	43,68	87	2
24/02/2023	-0,56%	-0,24	42,88	42,88	42,88	42,88	42	1
23/02/2023	-0,14%	-0,06	43,12	42,84	42,84	43,12	172	2
22/02/2023	-1,60%	-0,70	43,18	43,00	43,00	43,64	3K	5
17/02/2023	-1,72%	-0,77	43,88	43,88	43,88	43,88	2K	3
16/02/2023	-0,25%	-0,11	44,65	44,64	44,64	44,65	491	2
15/02/2023	1,63%	0,72	44,76	44,52	44,52	44,76	535	8
14/02/2023	0,99%	0,43	44,04	43,61	43,61	44,04	918	4
13/02/2023	-0,25%	-0,11	43,61	43,61	43,61	43,61	43	1
10/02/2023	-1,09%	-0,48	43,72	43,44	43,44	43,72	786	4
09/02/2023	0,73%	0,32	44,20	44,16	44,16	44,48	442	7
08/02/2023	-0,36%	-0,16	43,88	43,88	43,88	43,88	87	1
07/02/2023	0,73%	0,32	44,04	43,76	43,40	44,04	831	10
06/02/2023	-0,55%	-0,24	43,72	44,84	43,72	44,84	396	7
03/02/2023	3,19%	1,36	43,96	43,96	43,96	43,96	351	1
02/02/2023	-4,68%	-2,09	42,60	44,43	41,92	44,43	1K	6
01/02/2023	1,20%	0,53	44,69	44,20	44,20	44,69	575	6
31/01/2023	1,01%	0,44	44,16	43,72	43,72	44,16	570	3
30/01/2023	-1,00%	-0,44	43,72	43,77	43,72	43,77	87	2
27/01/2023	0,09%	0,04	44,16	43,52	43,52	44,16	571	4
26/01/2023	1,38%	0,60	44,12	43,68	43,68	44,12	87	2
25/01/2023	-0,82%	-0,36	43,52	43,88	43,52	43,88	482	2
24/01/2023	-0,57%	-0,25	43,88	43,88	43,88	43,88	43	1
20/01/2023	1,31%	0,57	44,13	43,60	43,60	44,13	2K	3
19/01/2023	0,00%	0,00	43,56	43,56	43,56	43,56	435	1
18/01/2023	0,18%	0,08	43,56	43,56	43,56	43,56	914	1
17/01/2023	1,80%	0,77	43,48	43,64	43,48	43,64	4K	3
13/01/2023	-0,70%	-0,30	42,71	42,71	42,71	42,71	1K	1
12/01/2023	-0,53%	-0,23	43,01	43,12	43,01	43,12	948	3
11/01/2023	1,60%	0,68	43,24	43,24	43,24	43,24	518	1
10/01/2023	-1,02%	-0,44	42,56	42,88	42,56	42,88	128	3
09/01/2023	0,66%	0,28	43,00	42,72	42,72	43,88	173	4
06/01/2023	-0,09%	-0,04	42,72	42,72	42,72	42,72	384	1
05/01/2023	-2,11%	-0,92	42,76	43,68	42,65	43,68	5K	5
04/01/2023	4,40%	1,84	43,68	43,00	43,00	43,88	3K	77
03/01/2023	4,08%	1,64	41,84	40,92	40,92	41,84	82	2
02/01/2023	-1,28%	-0,52	40,20	41,15	40,20	41,15	3K	5
29/12/2022	0,62%	0,25	40,72	40,72	40,72	40,72	40	1
27/12/2022	3,69%	1,44	40,47	40,48	40,47	40,48	607	2
26/12/2022	-0,84%	-0,33	39,03	39,72	39,03	39,72	78	2
23/12/2022	1,34%	0,52	39,36	39,04	39,03	39,40	2K	18
22/12/2022	-1,72%	-0,68	38,84	39,20	38,64	39,20	155	3
21/12/2022	0,20%	0,08	39,52	39,72	39,52	39,72	2K	2
20/12/2022	-2,76%	-1,12	39,44	40,56	39,20	40,56	198	4
15/12/2022	-4,16%	-1,76	40,56	40,60	40,56	40,72	1K	5
14/12/2022	0,57%	0,24	42,32	42,05	42,05	42,36	169	3
13/12/2022	2,43%	1,00	42,08	41,72	41,72	42,13	4K	5
09/12/2022	2,80%	1,12	41,08	41,08	41,08	41,08	1K	1
08/12/2022	-0,60%	-0,24	39,96	40,00	39,96	40,00	919	2
07/12/2022	-0,64%	-0,26	40,20	40,36	40,20	40,36	201	3
06/12/2022	-1,51%	-0,62	40,46	40,59	40,46	40,59	162	2
05/12/2022	-0,34%	-0,14	41,08	41,27	41,08	41,32	577	13
02/12/2022	1,73%	0,70	41,22	41,01	41,01	41,22	123	2
01/12/2022	0,65%	0,26	40,52	40,52	40,52	40,52	688	2
30/11/2022	-2,23%	-0,92	40,26	40,26	40,26	40,26	40	1
29/11/2022	-1,39%	-0,58	41,18	41,19	41,18	41,19	452	2
28/11/2022	-1,60%	-0,68	41,76	42,12	41,76	42,12	293	3
25/11/2022	2,81%	1,16	42,44	42,00	41,96	42,44	10K	4
24/11/2022	-2,11%	-0,89	41,28	42,82	41,24	42,82	980	5
23/11/2022	1,27%	0,53	42,17	41,99	41,99	42,17	84	2
22/11/2022	25,38%	8,43	41,64	41,36	41,36	41,64	165	3
21/11/2022	-19,37%	-7,98	33,21	33,21	33,21	33,21	232	2
18/11/2022	0,68%	0,28	41,19	41,28	41,01	41,28	31K	12
17/11/2022	-1,26%	-0,52	40,91	41,46	40,91	41,92	12K	11
16/11/2022	-1,45%	-0,61	41,43	41,08	41,08	41,43	825	3
14/11/2022	0,00%	0,00	42,04	42,04	41,28	42,04	587	5
11/11/2022	2,56%	1,05	42,04	41,32	41,24	42,04	964	3
10/11/2022	9,28%	3,48	40,99	37,51	37,51	40,99	53K	8
09/11/2022	0,62%	0,23	37,51	37,52	37,51	37,80	45K	17
08/11/2022	4,28%	1,53	37,28	35,76	35,76	37,64	12K	14
04/11/2022	3,68%	1,27	35,75	35,75	35,75	35,75	321	1
03/11/2022	-3,58%	-1,28	34,48	34,48	34,48	34,48	34	1
01/11/2022	-1,87%	-0,68	35,76	36,12	35,76	36,12	4K	5
31/10/2022	-1,94%	-0,72	36,44	37,18	33,21	37,18	3K	8
28/10/2022	0,32%	0,12	37,16	37,08	37,08	37,16	74	2
27/10/2022	-2,53%	-0,96	37,04	37,08	37,04	37,08	111	2
26/10/2022	2,43%	0,90	38,00	37,48	37,48	38,00	152K	10
25/10/2022	2,15%	0,78	37,10	36,32	36,32	37,16	7K	6
24/10/2022	5,49%	1,89	36,32	35,88	35,88	36,32	3K	15
20/10/2022	-1,32%	-0,46	34,43	34,65	34,43	34,93	172	3
19/10/2022	-1,11%	-0,39	34,89	34,89	34,89	34,89	488	1
18/10/2022	2,08%	0,72	35,28	35,46	35,28	35,79	1K	10
17/10/2022	3,13%	1,05	34,56	34,50	34,50	34,56	310	2
14/10/2022	0,57%	0,19	33,51	33,51	33,51	33,51	134	2
13/10/2022	0,06%	0,02	33,32	33,32	33,32	33,32	199	2
10/10/2022	0,91%	0,30	33,30	33,30	33,30	33,30	199	2
07/10/2022	-1,76%	-0,59	33,00	33,00	33,00	33,00	33	1
06/10/2022	-11,67%	-4,44	33,59	34,00	33,52	34,00	4K	11
05/10/2022	8,66%	3,03	38,03	35,00	35,00	38,03	1K	5
04/10/2022	0,00%	0,00	35,00	29,99	29,99	35,00	197	4
03/10/2022	4,01%	1,35	35,00	29,99	29,99	35,00	2K	4
28/09/2022	0,00%	0,00	33,65	33,65	33,65	33,65	1K	4
27/09/2022	-	-	33,65	33,75	33,65	33,75	506	5

Date,Open,High,Low,Close,Volume
17-May-23,45.20,45.20,45.00,45.00,2792
16-May-23,45.16,45.52,44.87,45.52,406
15-May-23,45.45,45.45,45.45,45.45,90
11-May-23,45.55,45.60,45.25,45.25,771
10-May-23,45.05,45.05,45.05,45.05,45
08-May-23,45.00,45.00,44.76,44.84,3180
05-May-23,44.56,44.56,44.56,44.56,89
04-May-23,44.48,44.48,44.48,44.48,44
03-May-23,45.00,45.00,45.00,45.00,495
02-May-23,45.16,45.16,45.16,45.16,225
28-Apr-23,45.03,45.03,45.03,45.03,45
27-Apr-23,44.95,45.04,44.95,45.04,719
26-Apr-23,47.54,47.54,44.95,44.95,1495
25-Apr-23,43.32,46.60,43.32,46.60,2153
17-Apr-23,43.32,43.32,43.32,43.32,43
14-Apr-23,43.52,43.52,43.00,43.04,430
12-Apr-23,42.92,42.92,42.84,42.84,20142
11-Apr-23,41.76,42.28,41.76,42.28,757
04-Apr-23,43.60,43.60,43.24,43.24,8735
03-Apr-23,43.72,43.72,43.72,43.72,87
31-Mar-23,43.36,43.44,43.36,43.40,8940
30-Mar-23,43.04,43.04,43.04,43.04,129
28-Mar-23,41.84,41.84,41.84,41.84,1046
27-Mar-23,40.90,42.44,40.90,42.44,507
24-Mar-23,42.32,42.32,42.32,42.32,169
23-Mar-23,43.52,43.52,43.32,43.32,130
22-Mar-23,44.16,44.16,43.72,43.72,699
21-Mar-23,43.40,43.40,43.40,43.40,347
20-Mar-23,42.80,42.88,42.80,42.88,128
16-Mar-23,42.48,42.72,42.48,42.72,21444
15-Mar-23,42.75,42.75,42.16,42.16,467
14-Mar-23,43.88,44.16,43.88,43.92,395
13-Mar-23,42.72,43.20,42.72,43.20,128
10-Mar-23,43.32,43.44,43.24,43.28,1514
09-Mar-23,43.44,43.44,43.44,43.44,43
07-Mar-23,43.77,43.77,43.36,43.36,874
06-Mar-23,44.44,44.44,44.44,44.44,44
03-Mar-23,44.28,44.28,44.16,44.16,176
02-Mar-23,42.96,43.56,42.96,43.48,1690
01-Mar-23,43.80,43.80,43.36,43.64,6782
28-Feb-23,43.56,43.56,43.36,43.36,86
27-Feb-23,43.44,43.68,43.44,43.68,87
24-Feb-23,42.88,42.88,42.88,42.88,42
23-Feb-23,42.84,43.12,42.84,43.12,172
22-Feb-23,43.00,43.64,43.00,43.18,2699
17-Feb-23,43.88,43.88,43.88,43.88,2150
16-Feb-23,44.64,44.65,44.64,44.65,491
15-Feb-23,44.52,44.76,44.52,44.76,535
14-Feb-23,43.61,44.04,43.61,44.04,918
13-Feb-23,43.61,43.61,43.61,43.61,43
10-Feb-23,43.44,43.72,43.44,43.72,786
09-Feb-23,44.16,44.48,44.16,44.20,442
08-Feb-23,43.88,43.88,43.88,43.88,87
07-Feb-23,43.76,44.04,43.40,44.04,831
06-Feb-23,44.84,44.84,43.72,43.72,396
03-Feb-23,43.96,43.96,43.96,43.96,351
02-Feb-23,44.43,44.43,41.92,42.60,1416
01-Feb-23,44.20,44.69,44.20,44.69,575
31-Jan-23,43.72,44.16,43.72,44.16,570
30-Jan-23,43.77,43.77,43.72,43.72,87
27-Jan-23,43.52,44.16,43.52,44.16,571
26-Jan-23,43.68,44.12,43.68,44.12,87
25-Jan-23,43.88,43.88,43.52,43.52,482
24-Jan-23,43.88,43.88,43.88,43.88,43
20-Jan-23,43.60,44.13,43.60,44.13,1534
19-Jan-23,43.56,43.56,43.56,43.56,435
18-Jan-23,43.56,43.56,43.56,43.56,914
17-Jan-23,43.64,43.64,43.48,43.48,4399
13-Jan-23,42.71,42.71,42.71,42.71,1067
12-Jan-23,43.12,43.12,43.01,43.01,948
11-Jan-23,43.24,43.24,43.24,43.24,518
10-Jan-23,42.88,42.88,42.56,42.56,128
09-Jan-23,42.72,43.88,42.72,43.00,173
06-Jan-23,42.72,42.72,42.72,42.72,384
05-Jan-23,43.68,43.68,42.65,42.76,4522
04-Jan-23,43.00,43.88,43.00,43.68,3397
03-Jan-23,40.92,41.84,40.92,41.84,82
02-Jan-23,41.15,41.15,40.20,40.20,2588
29-Dec-22,40.72,40.72,40.72,40.72,40
27-Dec-22,40.48,40.48,40.47,40.47,607
26-Dec-22,39.72,39.72,39.03,39.03,78
23-Dec-22,39.04,39.40,39.03,39.36,2387
22-Dec-22,39.20,39.20,38.64,38.84,155
21-Dec-22,39.72,39.72,39.52,39.52,2025
20-Dec-22,40.56,40.56,39.20,39.44,198
15-Dec-22,40.60,40.72,40.56,40.56,1379
14-Dec-22,42.05,42.36,42.05,42.32,169
13-Dec-22,41.72,42.13,41.72,42.08,4422
09-Dec-22,41.08,41.08,41.08,41.08,1027
08-Dec-22,40.00,40.00,39.96,39.96,919
07-Dec-22,40.36,40.36,40.20,40.20,201
06-Dec-22,40.59,40.59,40.46,40.46,162
05-Dec-22,41.27,41.32,41.08,41.08,577
02-Dec-22,41.01,41.22,41.01,41.22,123
01-Dec-22,40.52,40.52,40.52,40.52,688
30-Nov-22,40.26,40.26,40.26,40.26,40
29-Nov-22,41.19,41.19,41.18,41.18,452
28-Nov-22,42.12,42.12,41.76,41.76,293
25-Nov-22,42.00,42.44,41.96,42.44,10205
24-Nov-22,42.82,42.82,41.24,41.28,980
23-Nov-22,41.99,42.17,41.99,42.17,84
22-Nov-22,41.36,41.64,41.36,41.64,165
21-Nov-22,33.21,33.21,33.21,33.21,232
18-Nov-22,41.28,41.28,41.01,41.19,31069
17-Nov-22,41.46,41.92,40.91,40.91,11554
16-Nov-22,41.08,41.43,41.08,41.43,825
14-Nov-22,42.04,42.04,41.28,42.04,587
11-Nov-22,41.32,42.04,41.24,42.04,964
10-Nov-22,37.51,40.99,37.51,40.99,53354
09-Nov-22,37.52,37.80,37.51,37.51,45248
08-Nov-22,35.76,37.64,35.76,37.28,11774
04-Nov-22,35.75,35.75,35.75,35.75,321
03-Nov-22,34.48,34.48,34.48,34.48,34
01-Nov-22,36.12,36.12,35.76,35.76,4476
31-Oct-22,37.18,37.18,33.21,36.44,2508
28-Oct-22,37.08,37.16,37.08,37.16,74
27-Oct-22,37.08,37.08,37.04,37.04,111
26-Oct-22,37.48,38.00,37.48,38.00,151618
25-Oct-22,36.32,37.16,36.32,37.10,7191
24-Oct-22,35.88,36.32,35.88,36.32,3477
20-Oct-22,34.65,34.93,34.43,34.43,172
19-Oct-22,34.89,34.89,34.89,34.89,488
18-Oct-22,35.46,35.79,35.28,35.28,1202
17-Oct-22,34.50,34.56,34.50,34.56,310
14-Oct-22,33.51,33.51,33.51,33.51,134
13-Oct-22,33.32,33.32,33.32,33.32,199
10-Oct-22,33.30,33.30,33.30,33.30,199
07-Oct-22,33.00,33.00,33.00,33.00,33
06-Oct-22,34.00,34.00,33.52,33.59,4347
05-Oct-22,35.00,38.03,35.00,38.03,1188
04-Oct-22,29.99,35.00,29.99,35.00,197
03-Oct-22,29.99,35.00,29.99,35.00,2024
28-Sep-22,33.65,33.65,33.65,33.65,1076
27-Sep-22,33.75,33.75,33.65,33.65,506

*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