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
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	1,87%	0,81	44,12	43,34	43,34	44,12	4K	6
02/07/2021	28,98%	9,73	43,31	43,29	43,17	43,76	13K	12
01/07/2021	-20,80%	-8,82	33,58	42,88	33,58	42,88	204	3
30/06/2021	-0,24%	-0,10	42,40	42,76	42,40	42,76	5K	4
29/06/2021	0,00%	0,00	42,50	42,73	42,48	42,73	1M	3
28/06/2021	0,90%	0,38	42,50	42,40	42,40	42,80	1K	5
24/06/2021	0,48%	0,20	42,12	41,96	41,96	42,24	210	3
23/06/2021	-0,95%	-0,40	41,92	42,00	41,92	42,08	336	4
22/06/2021	-0,47%	-0,20	42,32	42,52	42,32	42,52	297	3
21/06/2021	2,31%	0,96	42,52	42,00	42,00	42,52	9K	3
18/06/2021	-0,95%	-0,40	41,56	41,44	41,44	41,76	9K	5
17/06/2021	-2,51%	-1,08	41,96	42,08	41,92	42,08	671	4
16/06/2021	-1,91%	-0,84	43,04	43,68	43,04	43,68	3K	5
15/06/2021	-0,09%	-0,04	43,88	44,08	43,88	44,16	440	6
14/06/2021	-0,90%	-0,40	43,92	43,92	43,92	43,92	43	1
11/06/2021	0,96%	0,42	44,32	43,88	43,88	44,32	529	3
10/06/2021	-0,23%	-0,10	43,90	43,68	43,68	44,04	3K	5
09/06/2021	-0,09%	-0,04	44,00	43,72	43,72	44,08	175	4
08/06/2021	-0,63%	-0,28	44,04	44,32	44,04	44,32	662	3
07/06/2021	0,36%	0,16	44,32	44,40	44,20	44,44	665	8
04/06/2021	-0,14%	-0,06	44,16	46,00	44,16	46,00	3K	4
02/06/2021	-1,21%	-0,54	44,22	44,76	44,12	44,76	9K	7
01/06/2021	-0,80%	-0,36	44,76	44,80	44,68	44,80	492	4
31/05/2021	1,05%	0,47	45,12	44,94	44,14	45,18	6K	6
28/05/2021	-0,25%	-0,11	44,65	44,80	44,56	44,80	1K	8
27/05/2021	-0,18%	-0,08	44,76	44,68	44,68	45,12	2K	9
26/05/2021	0,09%	0,04	44,84	44,80	44,80	44,84	313	3
25/05/2021	-0,44%	-0,20	44,80	44,92	44,76	44,95	4K	5
24/05/2021	0,72%	0,32	45,00	44,85	44,70	45,00	8K	6
21/05/2021	1,73%	0,76	44,68	44,60	44,60	44,84	178	3
20/05/2021	0,57%	0,25	43,92	43,92	43,92	44,12	264	4
19/05/2021	-1,73%	-0,77	43,67	44,00	43,32	44,00	391	6
18/05/2021	-0,56%	-0,25	44,44	44,68	44,44	44,68	755	2
17/05/2021	-0,78%	-0,35	44,69	44,90	44,30	44,90	5K	6
14/05/2021	1,99%	0,88	45,04	44,55	44,54	45,20	1K	12
13/05/2021	2,55%	1,10	44,16	43,82	43,66	44,16	3K	5
12/05/2021	-1,51%	-0,66	43,06	43,30	43,06	43,30	17K	10
11/05/2021	-0,41%	-0,18	43,72	43,65	43,24	43,76	914	9
10/05/2021	-1,44%	-0,64	43,90	44,04	43,80	44,26	1K	13
07/05/2021	0,54%	0,24	44,54	44,40	44,26	44,54	3K	9
06/05/2021	-1,40%	-0,63	44,30	44,66	44,26	44,66	4K	10
05/05/2021	1,70%	0,75	44,93	44,82	44,82	45,26	1K	10
04/05/2021	-0,36%	-0,16	44,18	44,46	44,04	44,46	10K	14
03/05/2021	0,54%	0,24	44,34	44,41	44,34	44,53	532	7
30/04/2021	-0,77%	-0,34	44,10	44,32	44,10	44,32	7K	8
29/04/2021	-0,76%	-0,34	44,44	44,85	44,32	44,85	10K	7
28/04/2021	-0,93%	-0,42	44,78	45,06	44,78	45,11	2K	14
27/04/2021	1,57%	0,70	45,20	44,96	44,68	45,20	15K	17
26/04/2021	-1,35%	-0,61	44,50	44,64	44,42	44,74	11K	11
23/04/2021	2,20%	0,97	45,11	44,14	44,14	45,11	16K	10
22/04/2021	-1,52%	-0,68	44,14	44,58	44,14	44,72	72K	20
20/04/2021	-2,69%	-1,24	44,82	45,52	44,74	45,52	2K	10
19/04/2021	-1,35%	-0,63	46,06	46,64	45,94	46,72	14K	13
16/04/2021	1,24%	0,57	46,69	47,10	46,48	47,15	3K	25
15/04/2021	2,85%	1,28	46,12	45,54	45,54	46,30	3K	18
14/04/2021	-0,84%	-0,38	44,84	45,24	44,84	45,24	315	7
13/04/2021	-0,70%	-0,32	45,22	45,30	44,86	45,30	945	9
12/04/2021	0,62%	0,28	45,54	44,54	44,53	45,54	7K	15
09/04/2021	2,77%	1,22	45,26	44,10	44,10	45,32	19K	12
08/04/2021	0,92%	0,40	44,04	44,13	43,80	44,20	9K	9
07/04/2021	-0,41%	-0,18	43,64	43,58	43,44	43,82	261	5
06/04/2021	-1,22%	-0,54	43,82	44,14	43,82	44,14	571	7
05/04/2021	1,84%	0,80	44,36	44,05	44,02	44,66	4K	16
01/04/2021	0,88%	0,38	43,56	43,93	43,50	43,93	174	3
31/03/2021	-0,32%	-0,14	43,18	43,32	43,18	43,32	1K	3
30/03/2021	-1,48%	-0,65	43,32	43,26	43,26	43,66	2K	7
29/03/2021	-2,83%	-1,28	43,97	43,78	43,63	43,97	10K	12
26/03/2021	-	-	45,25	44,18	44,18	45,25	537	3

Date,Open,High,Low,Close,Volume
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
02-Jul-21,43.29,43.76,43.17,43.31,12622
01-Jul-21,42.88,42.88,33.58,33.58,204
30-Jun-21,42.76,42.76,42.40,42.40,5301
29-Jun-21,42.73,42.73,42.48,42.50,1356686
28-Jun-21,42.40,42.80,42.40,42.50,1281
24-Jun-21,41.96,42.24,41.96,42.12,210
23-Jun-21,42.00,42.08,41.92,41.92,336
22-Jun-21,42.52,42.52,42.32,42.32,297
21-Jun-21,42.00,42.52,42.00,42.52,8654
18-Jun-21,41.44,41.76,41.44,41.56,8644
17-Jun-21,42.08,42.08,41.92,41.96,671
16-Jun-21,43.68,43.68,43.04,43.04,3021
15-Jun-21,44.08,44.16,43.88,43.88,440
14-Jun-21,43.92,43.92,43.92,43.92,43
11-Jun-21,43.88,44.32,43.88,44.32,529
10-Jun-21,43.68,44.04,43.68,43.90,2757
09-Jun-21,43.72,44.08,43.72,44.00,175
08-Jun-21,44.32,44.32,44.04,44.04,662
07-Jun-21,44.40,44.44,44.20,44.32,665
04-Jun-21,46.00,46.00,44.16,44.16,2832
02-Jun-21,44.76,44.76,44.12,44.22,9475
01-Jun-21,44.80,44.80,44.68,44.76,492
31-May-21,44.94,45.18,44.14,45.12,5685
28-May-21,44.80,44.80,44.56,44.65,1160
27-May-21,44.68,45.12,44.68,44.76,1571
26-May-21,44.80,44.84,44.80,44.84,313
25-May-21,44.92,44.95,44.76,44.80,4208
24-May-21,44.85,45.00,44.70,45.00,8125
21-May-21,44.60,44.84,44.60,44.68,178
20-May-21,43.92,44.12,43.92,43.92,264
19-May-21,44.00,44.00,43.32,43.67,391
18-May-21,44.68,44.68,44.44,44.44,755
17-May-21,44.90,44.90,44.30,44.69,5274
14-May-21,44.55,45.20,44.54,45.04,1077
13-May-21,43.82,44.16,43.66,44.16,2761
12-May-21,43.30,43.30,43.06,43.06,17035
11-May-21,43.65,43.76,43.24,43.72,914
10-May-21,44.04,44.26,43.80,43.90,1011
07-May-21,44.40,44.54,44.26,44.54,2789
06-May-21,44.66,44.66,44.26,44.30,4222
05-May-21,44.82,45.26,44.82,44.93,1214
04-May-21,44.46,44.46,44.04,44.18,9968
03-May-21,44.41,44.53,44.34,44.34,532
30-Apr-21,44.32,44.32,44.10,44.10,6665
29-Apr-21,44.85,44.85,44.32,44.44,9727
28-Apr-21,45.06,45.11,44.78,44.78,2476
27-Apr-21,44.96,45.20,44.68,45.20,14908
26-Apr-21,44.64,44.74,44.42,44.50,11447
23-Apr-21,44.14,45.11,44.14,45.11,16047
22-Apr-21,44.58,44.72,44.14,44.14,71654
20-Apr-21,45.52,45.52,44.74,44.82,1887
19-Apr-21,46.64,46.72,45.94,46.06,13669
16-Apr-21,47.10,47.15,46.48,46.69,3421
15-Apr-21,45.54,46.30,45.54,46.12,2573
14-Apr-21,45.24,45.24,44.84,44.84,315
13-Apr-21,45.30,45.30,44.86,45.22,945
12-Apr-21,44.54,45.54,44.53,45.54,6854
09-Apr-21,44.10,45.32,44.10,45.26,18910
08-Apr-21,44.13,44.20,43.80,44.04,9421
07-Apr-21,43.58,43.82,43.44,43.64,261
06-Apr-21,44.14,44.14,43.82,43.82,571
05-Apr-21,44.05,44.66,44.02,44.36,4212
01-Apr-21,43.93,43.93,43.50,43.56,174
31-Mar-21,43.32,43.32,43.18,43.18,1082
30-Mar-21,43.26,43.66,43.26,43.32,2133
29-Mar-21,43.78,43.97,43.63,43.97,10026
26-Mar-21,44.18,45.25,44.18,45.25,537

*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...