Cotação atual, histórico e gráfico do papel: A1CR34

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 A1CR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/11/2023	1,59%	0,71	45,35	45,35	45,35	45,35	136	1
21/11/2023	-1,35%	-0,61	44,64	44,65	44,64	44,65	491	11
16/11/2023	1,09%	0,49	45,25	45,25	45,25	45,25	3K	1
14/11/2023	1,73%	0,76	44,76	44,76	44,76	44,76	447	1
13/11/2023	-0,41%	-0,18	44,00	47,07	44,00	47,07	2K	5
07/11/2023	-0,79%	-0,35	44,18	44,18	44,18	44,18	44K	2
06/11/2023	0,02%	0,01	44,53	44,53	44,53	44,53	9K	1
03/11/2023	2,63%	1,14	44,52	44,04	44,04	44,52	533	3
01/11/2023	-3,60%	-1,62	43,38	43,40	43,35	43,40	346	3
31/10/2023	3,69%	1,60	45,00	45,00	45,00	45,00	900	1
30/10/2023	1,31%	0,56	43,40	43,64	43,40	43,64	304	2

26/10/2023	0,00%	0,00	42,84	42,84	42,84	42,84	42	1
25/10/2023	0,00%	0,00	42,84	42,98	42,84	42,98	3K	2
23/10/2023	-0,65%	-0,28	42,84	42,84	42,84	42,84	42	1
20/10/2023	-1,30%	-0,57	43,12	43,19	43,12	43,19	86	2
19/10/2023	1,32%	0,57	43,69	43,69	43,69	43,69	43	1
18/10/2023	-4,07%	-1,83	43,12	43,12	43,12	43,12	43	1
17/10/2023	-0,02%	-0,01	44,95	44,96	44,95	44,96	4K	2
16/10/2023	1,17%	0,52	44,96	44,96	44,96	44,96	134	1
13/10/2023	-1,42%	-0,64	44,44	44,00	44,00	44,44	1K	5
11/10/2023	-2,11%	-0,97	45,08	46,05	45,08	47,85	1K	5
09/10/2023	-1,39%	-0,65	46,05	45,97	45,97	46,05	92	2
04/10/2023	1,08%	0,50	46,70	46,70	46,70	46,70	93	1
03/10/2023	0,43%	0,20	46,20	46,00	46,00	46,20	277	2
02/10/2023	0,00%	0,00	46,00	45,45	45,45	46,00	137	3
29/09/2023	0,31%	0,14	46,00	46,10	46,00	46,10	92	2
28/09/2023	0,79%	0,36	45,86	45,86	45,86	45,86	45	1
27/09/2023	-0,02%	-0,01	45,50	45,30	45,29	45,50	1K	23
26/09/2023	-0,13%	-0,06	45,51	45,72	45,51	45,72	228	2
25/09/2023	1,45%	0,65	45,57	45,36	45,36	45,57	227	2
22/09/2023	-0,80%	-0,36	44,92	44,64	44,60	44,92	224	3
20/09/2023	1,41%	0,63	45,28	45,64	45,28	45,64	272	3
19/09/2023	-1,43%	-0,65	44,65	44,69	44,65	44,69	134	2
18/09/2023	-0,92%	-0,42	45,30	45,30	45,30	45,30	90	1
15/09/2023	-0,82%	-0,38	45,72	46,10	45,72	46,10	229	3
14/09/2023	1,43%	0,65	46,10	46,10	46,10	46,10	46	1
13/09/2023	-2,68%	-1,25	45,45	45,60	45,45	45,60	272	2
12/09/2023	0,76%	0,35	46,70	46,70	46,70	46,70	2K	1
11/09/2023	0,76%	0,35	46,35	46,35	46,35	46,35	46	1
08/09/2023	-1,03%	-0,48	46,00	46,00	46,00	46,05	2K	3
06/09/2023	-3,17%	-1,52	46,48	46,46	46,23	46,48	602	4
05/09/2023	-0,41%	-0,20	48,00	48,00	48,00	48,00	480	1
31/08/2023	1,37%	0,65	48,20	48,20	48,20	48,30	3K	4
30/08/2023	1,28%	0,60	47,55	47,55	47,55	47,55	47	1
29/08/2023	1,19%	0,55	46,95	46,40	46,40	46,95	515	2
28/08/2023	0,65%	0,30	46,40	46,10	46,10	46,40	2K	7
25/08/2023	0,00%	0,00	46,10	46,10	46,10	46,10	184	2
24/08/2023	0,94%	0,43	46,10	46,15	45,85	46,15	230	3
23/08/2023	-0,93%	-0,43	45,67	45,67	45,67	45,67	45	1
22/08/2023	-2,12%	-1,00	46,10	46,35	46,10	46,35	92	2
21/08/2023	-1,67%	-0,80	47,10	47,11	47,00	47,25	3K	4
18/08/2023	-0,10%	-0,05	47,90	47,80	47,80	47,90	2K	2
17/08/2023	1,80%	0,85	47,95	47,95	47,95	47,95	47	1
16/08/2023	-0,49%	-0,23	47,10	46,95	46,95	47,10	94	2
15/08/2023	-0,04%	-0,02	47,33	47,33	47,33	47,33	47	1
10/08/2023	-0,63%	-0,30	47,35	47,65	47,35	47,70	2K	4
09/08/2023	-1,04%	-0,50	47,65	49,12	47,65	49,12	144	3
07/08/2023	0,63%	0,30	48,15	48,45	48,15	48,45	193	3
04/08/2023	-0,52%	-0,25	47,85	48,10	47,85	48,21	4K	4
03/08/2023	1,33%	0,63	48,10	48,10	48,10	48,10	48	1
02/08/2023	-1,92%	-0,93	47,47	48,10	46,91	48,10	569	3
01/08/2023	-1,63%	-0,80	48,40	48,85	48,25	48,95	2K	12
31/07/2023	1,44%	0,70	49,20	49,20	49,20	49,20	49	1
28/07/2023	0,94%	0,45	48,50	48,75	48,50	49,00	292	6
26/07/2023	-0,72%	-0,35	48,05	47,97	47,97	48,25	3K	4
25/07/2023	1,47%	0,70	48,40	48,40	48,40	48,40	48	1
21/07/2023	0,00%	0,00	47,70	47,70	47,70	47,70	47	1
19/07/2023	-0,10%	-0,05	47,70	47,70	47,70	47,70	95	1
18/07/2023	0,15%	0,07	47,75	47,68	47,40	47,75	999	6
17/07/2023	0,06%	0,03	47,68	47,70	47,68	47,70	6K	3
13/07/2023	0,04%	0,02	47,65	47,95	47,65	48,25	286	3
12/07/2023	0,59%	0,28	47,63	47,63	47,63	47,63	11K	1
10/07/2023	-1,66%	-0,80	47,35	48,14	44,92	48,14	504	6
07/07/2023	1,48%	0,70	48,15	48,35	48,15	48,35	433	7
05/07/2023	-0,96%	-0,46	47,45	46,75	46,75	47,45	234	3
30/06/2023	0,23%	0,11	47,91	47,91	47,91	47,91	2K	2
29/06/2023	0,31%	0,15	47,80	48,05	47,80	48,25	336	5
28/06/2023	0,95%	0,45	47,65	47,65	47,65	47,65	47	1
26/06/2023	0,19%	0,09	47,20	47,20	47,20	47,20	2K	1
23/06/2023	-1,44%	-0,69	47,11	50,00	47,11	50,00	239	5
22/06/2023	-5,06%	-2,55	47,80	48,00	47,80	48,00	1K	6
16/06/2023	1,72%	0,85	50,35	50,35	50,35	50,35	251	1
15/06/2023	-0,50%	-0,25	49,50	49,75	49,50	49,75	2K	2
14/06/2023	2,05%	1,00	49,75	48,75	48,75	49,75	98	2
12/06/2023	0,21%	0,10	48,75	48,75	48,75	48,75	97	1
09/06/2023	-1,12%	-0,55	48,65	48,90	48,65	48,90	146	3
06/06/2023	0,61%	0,30	49,20	49,05	49,05	49,20	3K	2
01/06/2023	-0,20%	-0,10	48,90	49,00	48,90	49,00	2K	3
31/05/2023	-1,11%	-0,55	49,00	49,00	49,00	49,00	490	1
30/05/2023	0,16%	0,08	49,55	49,55	49,55	49,55	5K	1
26/05/2023	-0,16%	-0,08	49,47	49,47	49,47	49,47	49	1
25/05/2023	-2,94%	-1,50	49,55	51,05	49,21	51,05	2K	7
23/05/2023	0,49%	0,25	51,05	51,99	50,99	51,99	359	3
15/05/2023	-0,68%	-0,35	50,80	50,80	50,80	50,80	457	1
10/05/2023	-1,06%	-0,55	51,15	51,00	51,00	51,15	102	2
09/05/2023	-0,19%	-0,10	51,70	51,70	51,70	51,70	5K	1
05/05/2023	-0,10%	-0,05	51,80	51,80	51,80	51,80	103	2
04/05/2023	3,00%	1,51	51,85	51,00	51,00	51,85	6K	4
03/05/2023	-8,75%	-4,83	50,34	50,00	49,56	50,46	21K	9
02/05/2023	0,00%	0,00	55,17	55,17	55,17	55,17	55	1
28/04/2023	2,17%	1,17	55,17	55,17	55,17	55,17	1K	1
27/04/2023	-4,05%	-2,28	54,00	54,00	54,00	54,00	5K	1
19/04/2023	3,93%	2,13	56,28	56,00	56,00	56,28	6K	4
17/04/2023	-0,17%	-0,09	54,15	54,85	54,15	54,85	163	2
12/04/2023	-3,14%	-1,76	54,24	54,24	54,24	54,24	54	1
11/04/2023	-0,04%	-0,02	56,00	56,00	56,00	56,00	56	1
10/04/2023	-2,74%	-1,58	56,02	56,02	56,02	56,02	56	1
30/03/2023	0,52%	0,30	57,60	57,60	57,60	57,60	57	1
29/03/2023	0,32%	0,18	57,30	57,30	57,30	57,30	57	1
20/03/2023	0,95%	0,54	57,12	57,12	57,12	57,12	799	1
13/03/2023	0,96%	0,54	56,58	56,58	56,58	56,58	113	1
10/03/2023	-0,71%	-0,40	56,04	56,04	56,04	56,04	168	1
09/03/2023	1,20%	0,67	56,44	56,44	56,44	56,44	112	1
08/03/2023	-2,64%	-1,51	55,77	56,94	55,77	56,94	448	3
07/03/2023	0,00%	0,00	57,28	57,28	57,28	57,28	57	1
06/03/2023	-2,19%	-1,28	57,28	57,28	57,28	57,28	114	1
03/03/2023	1,04%	0,60	58,56	59,20	58,56	59,20	3K	2
02/03/2023	0,10%	0,06	57,96	57,96	57,96	57,96	57	1
01/03/2023	-1,50%	-0,88	57,90	57,90	57,90	57,90	57	1
28/02/2023	1,98%	1,14	58,78	60,99	58,78	60,99	479	2
24/02/2023	-1,97%	-1,16	57,64	57,64	57,64	57,64	57	1
17/02/2023	-2,03%	-1,22	58,80	60,01	58,76	60,01	1K	6
16/02/2023	-0,17%	-0,10	60,02	60,02	60,02	60,02	60	1
15/02/2023	2,14%	1,26	60,12	60,12	59,50	60,12	3K	6
13/02/2023	-0,10%	-0,06	58,86	58,50	58,50	58,86	117	2
10/02/2023	0,41%	0,24	58,92	58,92	58,92	58,92	2K	1
09/02/2023	0,05%	0,03	58,68	58,68	58,68	58,68	117	1
08/02/2023	-3,88%	-2,37	58,65	59,92	58,65	59,92	10K	4
07/02/2023	-1,77%	-1,10	61,02	65,23	61,02	65,23	497	8
06/02/2023	0,03%	0,02	62,12	62,12	62,12	62,12	559	1
03/02/2023	2,07%	1,26	62,10	61,74	61,74	62,10	247	2
02/02/2023	0,10%	0,06	60,84	64,00	60,45	64,00	2K	9
31/01/2023	0,41%	0,25	60,78	60,42	60,42	60,78	181	3
30/01/2023	-	-	60,53	60,53	60,53	60,53	181	1

Date,Open,High,Low,Close,Volume
22-Nov-23,45.35,45.35,45.35,45.35,136
21-Nov-23,44.65,44.65,44.64,44.64,491
16-Nov-23,45.25,45.25,45.25,45.25,2715
14-Nov-23,44.76,44.76,44.76,44.76,447
13-Nov-23,47.07,47.07,44.00,44.00,2011
07-Nov-23,44.18,44.18,44.18,44.18,44180
06-Nov-23,44.53,44.53,44.53,44.53,9128
03-Nov-23,44.04,44.52,44.04,44.52,533
01-Nov-23,43.40,43.40,43.35,43.38,346
31-Oct-23,45.00,45.00,45.00,45.00,900
30-Oct-23,43.64,43.64,43.40,43.40,304
26-Oct-23,42.84,42.84,42.84,42.84,42
25-Oct-23,42.98,42.98,42.84,42.84,2571
23-Oct-23,42.84,42.84,42.84,42.84,42
20-Oct-23,43.19,43.19,43.12,43.12,86
19-Oct-23,43.69,43.69,43.69,43.69,43
18-Oct-23,43.12,43.12,43.12,43.12,43
17-Oct-23,44.96,44.96,44.95,44.95,4495
16-Oct-23,44.96,44.96,44.96,44.96,134
13-Oct-23,44.00,44.44,44.00,44.44,1280
11-Oct-23,46.05,47.85,45.08,45.08,1203
09-Oct-23,45.97,46.05,45.97,46.05,92
04-Oct-23,46.70,46.70,46.70,46.70,93
03-Oct-23,46.00,46.20,46.00,46.20,277
02-Oct-23,45.45,46.00,45.45,46.00,137
29-Sep-23,46.10,46.10,46.00,46.00,92
28-Sep-23,45.86,45.86,45.86,45.86,45
27-Sep-23,45.30,45.50,45.29,45.50,1133
26-Sep-23,45.72,45.72,45.51,45.51,228
25-Sep-23,45.36,45.57,45.36,45.57,227
22-Sep-23,44.64,44.92,44.60,44.92,224
20-Sep-23,45.64,45.64,45.28,45.28,272
19-Sep-23,44.69,44.69,44.65,44.65,134
18-Sep-23,45.30,45.30,45.30,45.30,90
15-Sep-23,46.10,46.10,45.72,45.72,229
14-Sep-23,46.10,46.10,46.10,46.10,46
13-Sep-23,45.60,45.60,45.45,45.45,272
12-Sep-23,46.70,46.70,46.70,46.70,2101
11-Sep-23,46.35,46.35,46.35,46.35,46
08-Sep-23,46.00,46.05,46.00,46.00,2484
06-Sep-23,46.46,46.48,46.23,46.48,602
05-Sep-23,48.00,48.00,48.00,48.00,480
31-Aug-23,48.20,48.30,48.20,48.20,2558
30-Aug-23,47.55,47.55,47.55,47.55,47
29-Aug-23,46.40,46.95,46.40,46.95,515
28-Aug-23,46.10,46.40,46.10,46.40,2265
25-Aug-23,46.10,46.10,46.10,46.10,184
24-Aug-23,46.15,46.15,45.85,46.10,230
23-Aug-23,45.67,45.67,45.67,45.67,45
22-Aug-23,46.35,46.35,46.10,46.10,92
21-Aug-23,47.11,47.25,47.00,47.10,3196
18-Aug-23,47.80,47.90,47.80,47.90,1768
17-Aug-23,47.95,47.95,47.95,47.95,47
16-Aug-23,46.95,47.10,46.95,47.10,94
15-Aug-23,47.33,47.33,47.33,47.33,47
10-Aug-23,47.65,47.70,47.35,47.35,1810
09-Aug-23,49.12,49.12,47.65,47.65,144
07-Aug-23,48.45,48.45,48.15,48.15,193
04-Aug-23,48.10,48.21,47.85,47.85,4135
03-Aug-23,48.10,48.10,48.10,48.10,48
02-Aug-23,48.10,48.10,46.91,47.47,569
01-Aug-23,48.85,48.95,48.25,48.40,1932
31-Jul-23,49.20,49.20,49.20,49.20,49
28-Jul-23,48.75,49.00,48.50,48.50,292
26-Jul-23,47.97,48.25,47.97,48.05,2546
25-Jul-23,48.40,48.40,48.40,48.40,48
21-Jul-23,47.70,47.70,47.70,47.70,47
19-Jul-23,47.70,47.70,47.70,47.70,95
18-Jul-23,47.68,47.75,47.40,47.75,999
17-Jul-23,47.70,47.70,47.68,47.68,5771
13-Jul-23,47.95,48.25,47.65,47.65,286
12-Jul-23,47.63,47.63,47.63,47.63,10954
10-Jul-23,48.14,48.14,44.92,47.35,504
07-Jul-23,48.35,48.35,48.15,48.15,433
05-Jul-23,46.75,47.45,46.75,47.45,234
30-Jun-23,47.91,47.91,47.91,47.91,1724
29-Jun-23,48.05,48.25,47.80,47.80,336
28-Jun-23,47.65,47.65,47.65,47.65,47
26-Jun-23,47.20,47.20,47.20,47.20,1652
23-Jun-23,50.00,50.00,47.11,47.11,239
22-Jun-23,48.00,48.00,47.80,47.80,1340
16-Jun-23,50.35,50.35,50.35,50.35,251
15-Jun-23,49.75,49.75,49.50,49.50,2029
14-Jun-23,48.75,49.75,48.75,49.75,98
12-Jun-23,48.75,48.75,48.75,48.75,97
09-Jun-23,48.90,48.90,48.65,48.65,146
06-Jun-23,49.05,49.20,49.05,49.20,2509
01-Jun-23,49.00,49.00,48.90,48.90,1613
31-May-23,49.00,49.00,49.00,49.00,490
30-May-23,49.55,49.55,49.55,49.55,4955
26-May-23,49.47,49.47,49.47,49.47,49
25-May-23,51.05,51.05,49.21,49.55,2172
23-May-23,51.99,51.99,50.99,51.05,359
15-May-23,50.80,50.80,50.80,50.80,457
10-May-23,51.00,51.15,51.00,51.15,102
09-May-23,51.70,51.70,51.70,51.70,5170
05-May-23,51.80,51.80,51.80,51.80,103
04-May-23,51.00,51.85,51.00,51.85,6054
03-May-23,50.00,50.46,49.56,50.34,20705
02-May-23,55.17,55.17,55.17,55.17,55
28-Apr-23,55.17,55.17,55.17,55.17,1268
27-Apr-23,54.00,54.00,54.00,54.00,5400
19-Apr-23,56.00,56.28,56.00,56.28,5712
17-Apr-23,54.85,54.85,54.15,54.15,163
12-Apr-23,54.24,54.24,54.24,54.24,54
11-Apr-23,56.00,56.00,56.00,56.00,56
10-Apr-23,56.02,56.02,56.02,56.02,56
30-Mar-23,57.60,57.60,57.60,57.60,57
29-Mar-23,57.30,57.30,57.30,57.30,57
20-Mar-23,57.12,57.12,57.12,57.12,799
13-Mar-23,56.58,56.58,56.58,56.58,113
10-Mar-23,56.04,56.04,56.04,56.04,168
09-Mar-23,56.44,56.44,56.44,56.44,112
08-Mar-23,56.94,56.94,55.77,55.77,448
07-Mar-23,57.28,57.28,57.28,57.28,57
06-Mar-23,57.28,57.28,57.28,57.28,114
03-Mar-23,59.20,59.20,58.56,58.56,3135
02-Mar-23,57.96,57.96,57.96,57.96,57
01-Mar-23,57.90,57.90,57.90,57.90,57
28-Feb-23,60.99,60.99,58.78,58.78,479
24-Feb-23,57.64,57.64,57.64,57.64,57
17-Feb-23,60.01,60.01,58.76,58.80,1008
16-Feb-23,60.02,60.02,60.02,60.02,60
15-Feb-23,60.12,60.12,59.50,60.12,3173
13-Feb-23,58.50,58.86,58.50,58.86,117
10-Feb-23,58.92,58.92,58.92,58.92,2356
09-Feb-23,58.68,58.68,58.68,58.68,117
08-Feb-23,59.92,59.92,58.65,58.65,10173
07-Feb-23,65.23,65.23,61.02,61.02,497
06-Feb-23,62.12,62.12,62.12,62.12,559
03-Feb-23,61.74,62.10,61.74,62.10,247
02-Feb-23,64.00,64.00,60.45,60.84,2364
31-Jan-23,60.42,60.78,60.42,60.78,181
30-Jan-23,60.53,60.53,60.53,60.53,181

*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: A1CR34