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
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	3,24%	1,42	45,25	44,18	44,18	45,25	537	3
25/03/2021	1,36%	0,59	43,83	43,17	43,11	43,83	389	9
24/03/2021	0,60%	0,26	43,24	42,99	42,78	43,24	5K	13
23/03/2021	-1,42%	-0,62	42,98	43,32	42,98	43,60	4K	13
22/03/2021	1,02%	0,44	43,60	43,52	43,44	43,82	3K	11
19/03/2021	-0,09%	-0,04	43,16	43,20	42,54	43,20	386	7
18/03/2021	-0,41%	-0,18	43,20	43,50	43,20	43,50	5K	9
17/03/2021	0,14%	0,06	43,38	40,00	40,00	43,64	4K	13
16/03/2021	0,51%	0,22	43,32	43,18	43,08	43,32	345	6
15/03/2021	0,70%	0,30	43,10	43,06	43,06	43,32	776	10
12/03/2021	-0,35%	-0,15	42,80	42,56	42,48	42,80	597	7
11/03/2021	-1,04%	-0,45	42,95	42,99	42,95	43,13	7K	12
10/03/2021	-1,63%	-0,72	43,40	44,00	43,40	44,00	2K	13
09/03/2021	1,15%	0,50	44,12	43,93	43,93	44,43	8K	25
08/03/2021	3,46%	1,46	43,62	42,70	42,70	43,77	4K	23
05/03/2021	2,21%	0,91	42,16	41,74	41,17	42,26	2K	11
04/03/2021	-0,55%	-0,23	41,25	41,90	40,61	41,90	2K	15
03/03/2021	-1,52%	-0,64	41,48	42,46	41,48	42,73	379	7
02/03/2021	1,96%	0,81	42,12	42,00	42,00	42,49	338K	30
01/03/2021	2,81%	1,13	41,31	40,53	40,53	41,31	12K	17
26/02/2021	-0,57%	-0,23	40,18	40,00	39,91	40,36	8K	9
25/02/2021	0,22%	0,09	40,41	40,26	40,26	40,46	1K	3
24/02/2021	1,74%	0,69	40,32	39,75	39,75	40,32	1K	13
23/02/2021	-2,94%	-1,20	39,63	39,62	39,45	39,73	4K	12
22/02/2021	0,69%	0,28	40,83	41,07	40,76	41,40	24K	28
19/02/2021	0,32%	0,13	40,55	40,53	40,42	40,85	6K	13
18/02/2021	1,79%	0,71	40,42	40,03	39,98	40,48	3K	14
17/02/2021	0,38%	0,15	39,71	39,69	39,68	39,83	4K	11
12/02/2021	0,74%	0,29	39,56	42,00	39,39	42,00	6K	12
11/02/2021	0,28%	0,11	39,27	39,12	39,12	39,40	470	10
10/02/2021	-0,86%	-0,34	39,16	39,52	39,06	39,73	11K	14
09/02/2021	2,17%	0,84	39,50	39,30	39,30	39,79	1M	46
08/02/2021	-0,05%	-0,02	38,66	39,22	38,66	39,50	9K	18
05/02/2021	-1,98%	-0,78	38,68	39,23	38,51	39,23	4K	16
04/02/2021	-3,87%	-1,59	39,46	39,47	39,10	39,63	6K	15
03/02/2021	0,61%	0,25	41,05	40,80	40,80	41,05	613	8
02/02/2021	-0,78%	-0,32	40,80	40,63	40,63	40,98	1K	9
01/02/2021	1,51%	0,61	41,12	40,49	40,48	41,12	1K	13
29/01/2021	-1,44%	-0,59	40,51	41,10	40,51	41,10	449	7
28/01/2021	1,73%	0,70	41,10	40,55	40,49	41,22	2K	14
27/01/2021	-1,10%	-0,45	40,40	40,00	39,67	40,62	16K	20
26/01/2021	-2,09%	-0,87	40,85	41,08	40,41	41,13	7K	21
22/01/2021	3,63%	1,46	41,72	40,98	40,68	41,72	3K	19
21/01/2021	2,05%	0,81	40,26	39,45	39,45	40,44	5K	24
20/01/2021	0,13%	0,05	39,45	39,45	39,19	39,51	1K	12
19/01/2021	7,80%	2,85	39,40	38,58	38,58	39,66	7K	41
18/01/2021	-6,23%	-2,43	36,55	34,00	34,00	36,55	1K	18
15/01/2021	-2,50%	-1,00	38,98	39,50	38,57	39,50	2K	8
14/01/2021	-0,42%	-0,17	39,98	40,18	39,98	40,62	2K	21
13/01/2021	-	-	40,15	40,18	40,15	40,66	888	12

Date,Open,High,Low,Close,Volume
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
25-Mar-21,43.17,43.83,43.11,43.83,389
24-Mar-21,42.99,43.24,42.78,43.24,5246
23-Mar-21,43.32,43.60,42.98,42.98,3888
22-Mar-21,43.52,43.82,43.44,43.60,3180
19-Mar-21,43.20,43.20,42.54,43.16,386
18-Mar-21,43.50,43.50,43.20,43.20,5031
17-Mar-21,40.00,43.64,40.00,43.38,4057
16-Mar-21,43.18,43.32,43.08,43.32,345
15-Mar-21,43.06,43.32,43.06,43.10,776
12-Mar-21,42.56,42.80,42.48,42.80,597
11-Mar-21,42.99,43.13,42.95,42.95,6806
10-Mar-21,44.00,44.00,43.40,43.40,1932
09-Mar-21,43.93,44.43,43.93,44.12,7772
08-Mar-21,42.70,43.77,42.70,43.62,3733
05-Mar-21,41.74,42.26,41.17,42.16,1779
04-Mar-21,41.90,41.90,40.61,41.25,2109
03-Mar-21,42.46,42.73,41.48,41.48,379
02-Mar-21,42.00,42.49,42.00,42.12,338000
01-Mar-21,40.53,41.31,40.53,41.31,12310
26-Feb-21,40.00,40.36,39.91,40.18,8113
25-Feb-21,40.26,40.46,40.26,40.41,1092
24-Feb-21,39.75,40.32,39.75,40.32,1117
23-Feb-21,39.62,39.73,39.45,39.63,3840
22-Feb-21,41.07,41.40,40.76,40.83,24204
19-Feb-21,40.53,40.85,40.42,40.55,6342
18-Feb-21,40.03,40.48,39.98,40.42,2613
17-Feb-21,39.69,39.83,39.68,39.71,4366
12-Feb-21,42.00,42.00,39.39,39.56,5542
11-Feb-21,39.12,39.40,39.12,39.27,470
10-Feb-21,39.52,39.73,39.06,39.16,11311
09-Feb-21,39.30,39.79,39.30,39.50,1286466
08-Feb-21,39.22,39.50,38.66,38.66,8583
05-Feb-21,39.23,39.23,38.51,38.68,4148
04-Feb-21,39.47,39.63,39.10,39.46,5624
03-Feb-21,40.80,41.05,40.80,41.05,613
02-Feb-21,40.63,40.98,40.63,40.80,1471
01-Feb-21,40.49,41.12,40.48,41.12,1105
29-Jan-21,41.10,41.10,40.51,40.51,449
28-Jan-21,40.55,41.22,40.49,41.10,1639
27-Jan-21,40.00,40.62,39.67,40.40,16447
26-Jan-21,41.08,41.13,40.41,40.85,6805
22-Jan-21,40.98,41.72,40.68,41.72,3118
21-Jan-21,39.45,40.44,39.45,40.26,5456
20-Jan-21,39.45,39.51,39.19,39.45,1064
19-Jan-21,38.58,39.66,38.58,39.40,7218
18-Jan-21,34.00,36.55,34.00,36.55,1003
15-Jan-21,39.50,39.50,38.57,38.98,1888
14-Jan-21,40.18,40.62,39.98,39.98,2165
13-Jan-21,40.18,40.66,40.15,40.15,888

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1BB34

cotações, gráficos e mais...