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
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	0,00%	0,00	51,15	51,15	51,15	51,15	153	1
06/12/2021	1,89%	0,95	51,15	50,20	50,20	51,55	138K	9
03/12/2021	1,01%	0,50	50,20	50,41	49,75	50,75	6K	8
02/12/2021	1,74%	0,85	49,70	48,70	48,70	49,70	4K	4
01/12/2021	0,41%	0,20	48,85	49,45	48,85	49,45	735	2
30/11/2021	-0,63%	-0,31	48,65	48,85	48,65	48,85	976	19
29/11/2021	2,04%	0,98	48,96	48,50	48,50	48,96	138K	3
26/11/2021	-2,82%	-1,39	47,98	42,92	42,92	48,20	186	4
24/11/2021	-0,80%	-0,40	49,37	49,50	49,01	49,50	4K	4
23/11/2021	-0,56%	-0,28	49,77	49,91	49,77	49,91	8K	2
22/11/2021	-0,42%	-0,21	50,05	50,15	50,05	50,31	3K	7
19/11/2021	1,91%	0,94	50,26	49,56	49,41	50,26	951	4
18/11/2021	-0,18%	-0,09	49,32	49,41	49,32	49,65	9K	9
17/11/2021	2,00%	0,97	49,41	49,09	48,96	49,41	22K	7
16/11/2021	1,72%	0,82	48,44	46,85	46,85	48,44	105K	8
12/11/2021	1,41%	0,66	47,62	47,85	47,62	47,95	139K	8
11/11/2021	-2,04%	-0,98	46,96	47,00	46,96	47,00	4K	3
10/11/2021	-1,24%	-0,60	47,94	48,05	47,76	48,05	10K	6
08/11/2021	2,21%	1,05	48,54	48,60	48,35	48,70	872	5
05/11/2021	-2,78%	-1,36	47,49	47,55	47,49	47,55	5K	7
04/11/2021	0,41%	0,20	48,85	48,65	48,65	48,85	1K	4
03/11/2021	2,72%	1,29	48,65	48,60	48,40	49,05	14K	16
01/11/2021	1,81%	0,84	47,36	47,39	47,16	47,39	472	3
29/10/2021	0,48%	0,22	46,52	46,45	46,30	46,73	19K	110
28/10/2021	0,00%	0,00	46,30	46,30	46,30	46,30	231	1
27/10/2021	0,96%	0,44	46,30	46,25	46,25	46,30	462	2
26/10/2021	1,69%	0,76	45,86	46,21	45,86	46,35	84K	6
25/10/2021	-3,43%	-1,60	45,10	47,26	45,10	47,26	4K	7
22/10/2021	0,65%	0,30	46,70	46,90	46,70	47,50	755	4
21/10/2021	-3,45%	-1,66	46,40	48,01	45,95	48,01	5K	19
19/10/2021	2,21%	1,04	48,06	48,00	48,00	48,15	3K	45
18/10/2021	-1,43%	-0,68	47,02	47,10	47,02	47,30	2K	6
14/10/2021	1,79%	0,84	47,70	47,15	47,15	47,70	9K	3
13/10/2021	3,44%	1,56	46,86	46,50	46,50	46,86	187	4
11/10/2021	-0,88%	-0,40	45,30	45,50	45,30	45,50	5K	3
08/10/2021	-0,02%	-0,01	45,70	45,64	45,64	45,70	896K	3
07/10/2021	1,58%	0,71	45,71	45,85	45,61	46,00	7K	130
06/10/2021	-0,22%	-0,10	45,00	45,00	45,00	45,00	540	2
05/10/2021	0,58%	0,26	45,10	45,10	45,10	45,10	451	1
04/10/2021	-1,67%	-0,76	44,84	52,77	44,48	52,77	6K	9
30/09/2021	-0,76%	-0,35	45,60	45,95	45,60	45,95	235K	7
29/09/2021	0,64%	0,29	45,95	45,50	45,50	45,95	1K	31
28/09/2021	-1,81%	-0,84	45,66	45,78	45,66	45,95	147K	4
27/09/2021	-1,77%	-0,84	46,50	46,00	45,80	46,50	5K	4
23/09/2021	1,81%	0,84	47,34	47,34	47,34	47,34	473	2
22/09/2021	0,74%	0,34	46,50	46,50	46,50	46,50	46	1
21/09/2021	-0,30%	-0,14	46,16	47,05	46,16	47,05	149K	4
20/09/2021	-1,70%	-0,80	46,30	45,91	45,91	46,30	6K	6
17/09/2021	-1,98%	-0,95	47,10	48,25	47,10	48,25	2K	32
16/09/2021	0,10%	0,05	48,05	48,10	48,05	48,20	433	7
15/09/2021	-0,72%	-0,35	48,00	48,08	48,00	48,08	115K	2
14/09/2021	1,15%	0,55	48,35	49,93	48,24	49,93	6K	7
13/09/2021	-1,24%	-0,60	47,80	48,40	47,71	48,40	12K	8
10/09/2021	0,19%	0,09	48,40	48,40	48,40	48,40	532	4
09/09/2021	-0,39%	-0,19	48,31	48,50	48,31	48,60	1K	4
08/09/2021	-0,10%	-0,05	48,50	48,08	48,08	48,50	180K	9
06/09/2021	-0,82%	-0,40	48,55	49,32	48,55	49,32	6K	3
03/09/2021	0,70%	0,34	48,95	48,85	48,46	49,15	9M	703
02/09/2021	0,96%	0,46	48,61	48,75	48,30	48,75	581	6
01/09/2021	0,61%	0,29	48,15	47,52	47,52	48,15	719	2
31/08/2021	-1,91%	-0,93	47,86	48,00	47,65	48,00	959	5
30/08/2021	-0,12%	-0,06	48,79	48,50	48,50	48,79	1K	9
27/08/2021	-1,01%	-0,50	48,85	48,85	48,85	48,85	48	1
26/08/2021	1,36%	0,66	49,35	49,35	49,35	49,35	49	1
25/08/2021	-2,44%	-1,22	48,69	49,00	48,69	49,24	635	5
24/08/2021	-2,33%	-1,19	49,91	49,94	49,91	50,24	6K	6
23/08/2021	0,99%	0,50	51,10	51,13	51,10	51,13	2K	3
20/08/2021	-0,20%	-0,10	50,60	50,95	50,60	51,30	8K	6
19/08/2021	-0,20%	-0,10	50,70	50,46	50,46	50,80	1K	7
18/08/2021	2,42%	1,20	50,80	49,65	49,65	50,80	3K	13
17/08/2021	-0,76%	-0,38	49,60	49,60	49,60	49,60	49	1
16/08/2021	0,66%	0,33	49,98	49,64	49,55	49,98	1K	9
13/08/2021	0,81%	0,40	49,65	49,65	49,31	49,65	446	4
12/08/2021	0,82%	0,40	49,25	49,25	48,96	49,25	392	8
11/08/2021	0,97%	0,47	48,85	48,38	48,38	48,90	1K	3
10/08/2021	0,58%	0,28	48,38	48,60	48,26	48,60	1K	8
06/08/2021	-0,46%	-0,22	48,10	48,60	48,10	48,60	3K	3
05/08/2021	-0,21%	-0,10	48,32	47,85	47,85	48,32	3K	4
04/08/2021	0,88%	0,42	48,42	48,84	48,39	48,84	923	5
03/08/2021	2,56%	1,20	48,00	48,51	47,95	48,51	386	5
02/08/2021	-0,02%	-0,01	46,80	46,80	46,80	46,80	140	1
30/07/2021	-0,36%	-0,17	46,81	46,77	46,77	46,81	93	2
29/07/2021	-0,91%	-0,43	46,98	46,99	46,98	46,99	516	2
28/07/2021	-0,27%	-0,13	47,41	47,45	47,14	47,45	378	5
27/07/2021	-0,46%	-0,22	47,54	47,38	47,38	47,54	568	3
26/07/2021	1,08%	0,51	47,76	47,76	47,76	47,76	1K	1
23/07/2021	0,40%	0,19	47,25	47,80	47,25	47,80	667	2
22/07/2021	2,08%	0,96	47,06	46,80	46,80	47,06	703	5
20/07/2021	2,99%	1,34	46,10	45,90	45,90	46,10	276	4
19/07/2021	-0,97%	-0,44	44,76	44,80	44,76	44,80	3K	4
16/07/2021	-0,90%	-0,41	45,20	45,02	45,02	45,20	90	2
15/07/2021	0,02%	0,01	45,61	45,51	45,46	45,61	1K	3
14/07/2021	-1,49%	-0,69	45,60	45,49	45,37	45,60	229K	11
13/07/2021	-0,58%	-0,27	46,29	46,36	46,14	46,36	3K	8
12/07/2021	1,11%	0,51	46,56	46,75	46,53	47,20	2K	12
08/07/2021	-0,07%	-0,03	46,05	46,40	46,05	46,55	2K	9
07/07/2021	2,40%	1,08	46,08	45,50	45,50	46,24	10K	6
06/07/2021	1,99%	0,88	45,00	44,12	44,12	45,00	1K	4
05/07/2021	-	-	44,12	43,34	43,34	44,12	4K	6

Date,Open,High,Low,Close,Volume
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
06-Dec-21,50.20,51.55,50.20,51.15,138112
03-Dec-21,50.41,50.75,49.75,50.20,6384
02-Dec-21,48.70,49.70,48.70,49.70,3733
01-Dec-21,49.45,49.45,48.85,48.85,735
30-Nov-21,48.85,48.85,48.65,48.65,976
29-Nov-21,48.50,48.96,48.50,48.96,138205
26-Nov-21,42.92,48.20,42.92,47.98,186
24-Nov-21,49.50,49.50,49.01,49.37,4235
23-Nov-21,49.91,49.91,49.77,49.77,7728
22-Nov-21,50.15,50.31,50.05,50.05,3413
19-Nov-21,49.56,50.26,49.41,50.26,951
18-Nov-21,49.41,49.65,49.32,49.32,8948
17-Nov-21,49.09,49.41,48.96,49.41,21685
16-Nov-21,46.85,48.44,46.85,48.44,105000
12-Nov-21,47.85,47.95,47.62,47.62,139210
11-Nov-21,47.00,47.00,46.96,46.96,3616
10-Nov-21,48.05,48.05,47.76,47.94,10106
08-Nov-21,48.60,48.70,48.35,48.54,872
05-Nov-21,47.55,47.55,47.49,47.49,5271
04-Nov-21,48.65,48.85,48.65,48.85,1021
03-Nov-21,48.60,49.05,48.40,48.65,13549
01-Nov-21,47.39,47.39,47.16,47.36,472
29-Oct-21,46.45,46.73,46.30,46.52,19422
28-Oct-21,46.30,46.30,46.30,46.30,231
27-Oct-21,46.25,46.30,46.25,46.30,462
26-Oct-21,46.21,46.35,45.86,45.86,84038
25-Oct-21,47.26,47.26,45.10,45.10,3552
22-Oct-21,46.90,47.50,46.70,46.70,755
21-Oct-21,48.01,48.01,45.95,46.40,5228
19-Oct-21,48.00,48.15,48.00,48.06,3122
18-Oct-21,47.10,47.30,47.02,47.02,1601
14-Oct-21,47.15,47.70,47.15,47.70,8917
13-Oct-21,46.50,46.86,46.50,46.86,187
11-Oct-21,45.50,45.50,45.30,45.30,4808
08-Oct-21,45.64,45.70,45.64,45.70,896142
07-Oct-21,45.85,46.00,45.61,45.71,6731
06-Oct-21,45.00,45.00,45.00,45.00,540
05-Oct-21,45.10,45.10,45.10,45.10,451
04-Oct-21,52.77,52.77,44.48,44.84,6354
30-Sep-21,45.95,45.95,45.60,45.60,235197
29-Sep-21,45.50,45.95,45.50,45.95,1424
28-Sep-21,45.78,45.95,45.66,45.66,146847
27-Sep-21,46.00,46.50,45.80,46.50,5236
23-Sep-21,47.34,47.34,47.34,47.34,473
22-Sep-21,46.50,46.50,46.50,46.50,46
21-Sep-21,47.05,47.05,46.16,46.16,148542
20-Sep-21,45.91,46.30,45.91,46.30,6252
17-Sep-21,48.25,48.25,47.10,47.10,1799
16-Sep-21,48.10,48.20,48.05,48.05,433
15-Sep-21,48.08,48.08,48.00,48.00,115488
14-Sep-21,49.93,49.93,48.24,48.35,6108
13-Sep-21,48.40,48.40,47.71,47.80,12223
10-Sep-21,48.40,48.40,48.40,48.40,532
09-Sep-21,48.50,48.60,48.31,48.31,1353
08-Sep-21,48.08,48.50,48.08,48.50,180001
06-Sep-21,49.32,49.32,48.55,48.55,6326
03-Sep-21,48.85,49.15,48.46,48.95,8958526
02-Sep-21,48.75,48.75,48.30,48.61,581
01-Sep-21,47.52,48.15,47.52,48.15,719
31-Aug-21,48.00,48.00,47.65,47.86,959
30-Aug-21,48.50,48.79,48.50,48.79,1361
27-Aug-21,48.85,48.85,48.85,48.85,48
26-Aug-21,49.35,49.35,49.35,49.35,49
25-Aug-21,49.00,49.24,48.69,48.69,635
24-Aug-21,49.94,50.24,49.91,49.91,5999
23-Aug-21,51.13,51.13,51.10,51.10,2197
20-Aug-21,50.95,51.30,50.60,50.60,8144
19-Aug-21,50.46,50.80,50.46,50.70,1064
18-Aug-21,49.65,50.80,49.65,50.80,2778
17-Aug-21,49.60,49.60,49.60,49.60,49
16-Aug-21,49.64,49.98,49.55,49.98,1096
13-Aug-21,49.65,49.65,49.31,49.65,446
12-Aug-21,49.25,49.25,48.96,49.25,392
11-Aug-21,48.38,48.90,48.38,48.85,1416
10-Aug-21,48.60,48.60,48.26,48.38,1455
06-Aug-21,48.60,48.60,48.10,48.10,2997
05-Aug-21,47.85,48.32,47.85,48.32,2547
04-Aug-21,48.84,48.84,48.39,48.42,923
03-Aug-21,48.51,48.51,47.95,48.00,386
02-Aug-21,46.80,46.80,46.80,46.80,140
30-Jul-21,46.77,46.81,46.77,46.81,93
29-Jul-21,46.99,46.99,46.98,46.98,516
28-Jul-21,47.45,47.45,47.14,47.41,378
27-Jul-21,47.38,47.54,47.38,47.54,568
26-Jul-21,47.76,47.76,47.76,47.76,1146
23-Jul-21,47.80,47.80,47.25,47.25,667
22-Jul-21,46.80,47.06,46.80,47.06,703
20-Jul-21,45.90,46.10,45.90,46.10,276
19-Jul-21,44.80,44.80,44.76,44.76,3091
16-Jul-21,45.02,45.20,45.02,45.20,90
15-Jul-21,45.51,45.61,45.46,45.61,1091
14-Jul-21,45.49,45.60,45.37,45.60,228639
13-Jul-21,46.36,46.36,46.14,46.29,3418
12-Jul-21,46.75,47.20,46.53,46.56,2395
08-Jul-21,46.40,46.55,46.05,46.05,2409
07-Jul-21,45.50,46.24,45.50,46.08,10449
06-Jul-21,44.12,45.00,44.12,45.00,1204
05-Jul-21,43.34,44.12,43.34,44.12,4451

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1BB34

cotações, gráficos e mais...