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
24/05/2022	-0,88%	-0,55	62,00	61,44	61,44	62,00	246	2
23/05/2022	-0,29%	-0,18	62,55	62,00	62,00	62,55	29K	3
20/05/2022	-0,71%	-0,45	62,73	63,90	62,00	63,90	31K	6
19/05/2022	-0,71%	-0,45	63,18	63,18	63,18	63,18	63	1
18/05/2022	-3,65%	-2,41	63,63	65,42	63,63	65,52	21K	206
17/05/2022	0,70%	0,46	66,04	66,33	65,80	66,39	8K	65
16/05/2022	1,49%	0,96	65,58	66,18	65,52	66,30	11K	69
13/05/2022	-0,20%	-0,13	64,62	65,10	64,56	65,10	15K	38
12/05/2022	0,29%	0,19	64,75	61,75	61,75	64,75	632	4
11/05/2022	0,20%	0,13	64,56	65,04	64,56	65,04	258	2
10/05/2022	-1,14%	-0,74	64,43	64,75	64,26	64,75	97K	3

09/05/2022	0,65%	0,42	65,17	65,59	64,89	65,59	6K	4
06/05/2022	1,14%	0,73	64,75	62,40	62,40	64,75	5K	2
05/05/2022	0,14%	0,09	64,02	63,60	63,55	64,74	19K	45
04/05/2022	7,66%	4,55	63,93	63,78	63,78	65,52	133K	158
03/05/2022	1,40%	0,82	59,38	54,02	54,02	59,88	18K	9
02/05/2022	-0,26%	-0,15	58,56	58,50	58,50	58,56	117	2
29/04/2022	-1,51%	-0,90	58,71	59,61	58,71	59,61	43K	2
28/04/2022	1,58%	0,93	59,61	59,64	59,61	59,64	178	2
27/04/2022	0,20%	0,12	58,68	58,46	58,46	58,68	12K	4
26/04/2022	3,17%	1,80	58,56	57,32	57,32	58,56	9K	51
25/04/2022	1,36%	0,76	56,76	56,42	56,42	56,76	4K	5
22/04/2022	1,08%	0,60	56,00	55,60	55,60	56,00	2K	6
20/04/2022	2,97%	1,60	55,40	54,20	54,20	55,40	552	7
18/04/2022	-2,25%	-1,24	53,80	54,50	53,80	54,50	4K	7
14/04/2022	0,35%	0,19	55,04	55,35	55,04	55,40	220	4
13/04/2022	0,64%	0,35	54,85	54,65	54,65	54,85	218	4
12/04/2022	-1,48%	-0,82	54,50	54,50	54,50	54,50	54	1
11/04/2022	-0,04%	-0,02	55,32	55,70	55,32	55,70	221	2
08/04/2022	2,48%	1,34	55,34	55,60	55,20	55,60	31K	4
07/04/2022	0,09%	0,05	54,00	54,00	54,00	54,00	54	1
06/04/2022	2,04%	1,08	53,95	53,95	53,95	53,95	32K	1
04/04/2022	-0,99%	-0,53	52,87	52,90	52,87	52,90	7K	2
01/04/2022	-2,09%	-1,14	53,40	53,90	53,40	54,55	6K	6
31/03/2022	-0,07%	-0,04	54,54	54,42	54,42	54,54	1K	2
29/03/2022	1,19%	0,64	54,58	54,02	54,02	54,58	28K	4
28/03/2022	0,95%	0,51	53,94	53,90	53,90	54,20	12K	6
25/03/2022	-1,24%	-0,67	53,43	53,90	53,43	53,90	9K	3
24/03/2022	-0,81%	-0,44	54,10	54,10	54,10	54,10	108	2
23/03/2022	-2,99%	-1,68	54,54	55,40	54,54	55,40	10K	3
22/03/2022	-0,95%	-0,54	56,22	56,82	56,22	56,82	1K	18
21/03/2022	-2,51%	-1,46	56,76	56,85	56,34	56,85	22K	4
18/03/2022	0,03%	0,02	58,22	58,22	58,22	58,22	47K	1
17/03/2022	0,00%	0,00	58,20	58,44	58,20	58,44	12K	3
16/03/2022	-0,14%	-0,08	58,20	58,68	57,90	58,96	36K	153
15/03/2022	0,14%	0,08	58,28	58,08	57,54	58,28	51K	146
14/03/2022	5,78%	3,18	58,20	57,00	57,00	58,86	35K	51
11/03/2022	0,95%	0,52	55,02	55,02	55,02	55,02	29K	1
10/03/2022	-1,71%	-0,95	54,50	54,50	54,50	54,50	163	1
09/03/2022	-0,68%	-0,38	55,45	55,20	55,20	55,68	19K	4
08/03/2022	0,78%	0,43	55,83	54,80	54,80	55,83	7K	2
07/03/2022	-2,29%	-1,30	55,40	55,40	55,40	55,40	277	1
04/03/2022	0,00%	0,00	56,70	56,70	56,70	56,70	45K	1
03/03/2022	-3,11%	-1,82	56,70	56,70	56,70	56,70	20K	1
02/03/2022	-3,10%	-1,87	58,52	58,52	58,52	58,52	89K	1
25/02/2022	3,09%	1,81	60,39	60,66	60,39	60,66	75K	3
24/02/2022	0,07%	0,04	58,58	58,54	58,54	58,58	10K	2
23/02/2022	-1,25%	-0,74	58,54	59,28	58,14	59,28	42K	5
22/02/2022	-1,98%	-1,20	59,28	59,87	59,28	60,48	1K	6
16/02/2022	-0,30%	-0,18	60,48	60,84	60,48	60,84	121	2
15/02/2022	1,30%	0,78	60,66	60,78	60,66	60,78	54K	2
14/02/2022	-1,48%	-0,90	59,88	59,88	59,88	59,88	59	1
11/02/2022	0,60%	0,36	60,78	60,78	60,78	60,78	182	2
10/02/2022	-1,53%	-0,94	60,42	60,72	60,42	60,72	121	2
09/02/2022	0,00%	0,00	61,36	61,36	61,36	61,60	126K	5
08/02/2022	-4,60%	-2,96	61,36	61,36	61,36	61,36	56K	1
03/02/2022	0,00%	0,00	64,32	64,32	64,32	64,32	128	1
02/02/2022	0,31%	0,20	64,32	63,95	63,95	64,44	128K	4
01/02/2022	-0,05%	-0,03	64,12	64,12	64,12	64,12	255K	1
31/01/2022	0,30%	0,19	64,15	64,15	64,15	64,15	14K	1
28/01/2022	0,52%	0,33	63,96	63,96	63,96	63,96	3K	1
27/01/2022	-0,44%	-0,28	63,63	63,90	63,63	63,90	31K	2
26/01/2022	0,00%	0,00	63,91	63,91	63,91	63,91	127	1
25/01/2022	-2,43%	-1,59	63,91	63,42	63,42	63,91	4K	6
21/01/2022	-0,61%	-0,40	65,50	65,52	65,41	65,52	23K	3
20/01/2022	-1,66%	-1,11	65,90	65,90	65,90	65,90	3K	1
19/01/2022	-1,73%	-1,18	67,01	67,01	67,01	67,01	67	1
18/01/2022	-0,73%	-0,50	68,19	68,19	68,19	68,19	272	1
17/01/2022	2,22%	1,49	68,69	68,69	68,69	68,69	206	3
13/01/2022	0,00%	0,00	67,20	67,20	67,20	67,20	67	1
12/01/2022	-1,54%	-1,05	67,20	67,20	67,20	67,20	67	1
11/01/2022	-1,33%	-0,92	68,25	68,25	68,25	68,25	68	1
10/01/2022	1,56%	1,06	69,17	69,17	69,17	69,17	9K	1
07/01/2022	-0,57%	-0,39	68,11	68,11	68,11	68,11	68	1
06/01/2022	-1,68%	-1,17	68,50	68,95	68,50	68,95	3K	2
05/01/2022	1,29%	0,89	69,67	69,67	69,67	69,67	71K	1
04/01/2022	2,81%	1,88	68,78	68,78	68,78	68,78	232K	2
03/01/2022	0,00%	0,00	66,90	66,90	66,90	66,90	133	1
30/12/2021	1,49%	0,98	66,90	66,71	66,57	66,93	2M	313
21/12/2021	0,00%	0,00	65,92	65,92	65,92	65,92	527	1
20/12/2021	-3,07%	-2,09	65,92	70,98	65,92	70,98	627	4
17/12/2021	0,91%	0,61	68,01	68,01	68,01	68,01	204	2
15/12/2021	2,73%	1,79	67,40	67,35	67,35	67,40	134	2
13/12/2021	1,58%	1,02	65,61	64,59	64,59	65,74	158K	5
10/12/2021	0,83%	0,53	64,59	64,59	64,59	64,59	129	1
09/12/2021	-0,20%	-0,13	64,06	64,06	64,06	64,06	640	1
08/12/2021	-2,12%	-1,39	64,19	65,58	64,19	65,58	323	3
07/12/2021	0,64%	0,42	65,58	65,74	65,58	65,74	262	2
06/12/2021	0,00%	0,00	65,16	65,16	65,16	65,16	65	1
03/12/2021	0,37%	0,24	65,16	67,35	64,62	67,35	326	3
02/12/2021	0,74%	0,48	64,92	64,44	64,44	64,92	259	2
30/11/2021	-1,00%	-0,65	64,44	64,44	64,44	64,44	128	2
29/11/2021	-0,12%	-0,08	65,09	65,46	65,09	65,46	196	2
26/11/2021	0,00%	0,00	65,17	65,17	65,17	65,17	195	1
24/11/2021	-3,24%	-2,18	65,17	65,94	65,17	65,94	2K	3
23/11/2021	0,13%	0,09	67,35	67,35	67,35	67,35	67	1
22/11/2021	0,01%	0,01	67,26	67,26	67,26	67,26	201	1
19/11/2021	0,81%	0,54	67,25	67,11	67,11	67,25	201	2
18/11/2021	-0,21%	-0,14	66,71	66,71	66,71	66,71	133	2
11/11/2021	0,65%	0,43	66,85	66,85	66,85	66,85	200	1
09/11/2021	-0,63%	-0,42	66,42	66,42	66,42	66,42	2K	1
08/11/2021	-1,98%	-1,35	66,84	67,37	66,84	67,55	874	3
04/11/2021	-0,39%	-0,27	68,19	68,19	68,19	68,19	136	1
03/11/2021	0,10%	0,07	68,46	68,46	68,46	68,46	68	1
01/11/2021	1,85%	1,24	68,39	68,39	68,39	68,39	136	1
29/10/2021	0,03%	0,02	67,15	67,15	67,15	67,15	335	1
25/10/2021	-3,33%	-2,31	67,13	67,98	67,13	67,98	135	2
22/10/2021	2,37%	1,61	69,44	69,44	69,44	69,44	69	1
21/10/2021	1,15%	0,77	67,83	67,62	67,62	67,83	541	4
20/10/2021	-0,21%	-0,14	67,06	67,06	67,06	67,06	134	1
18/10/2021	3,51%	2,28	67,20	67,20	67,20	67,20	672	1
15/10/2021	0,00%	0,00	64,92	64,92	64,92	64,92	64	1
14/10/2021	0,56%	0,36	64,92	64,92	64,92	64,92	454	1
13/10/2021	0,00%	0,00	64,56	64,56	64,56	64,56	258	1
11/10/2021	-0,51%	-0,33	64,56	65,16	64,56	65,16	519	3
08/10/2021	-1,50%	-0,99	64,89	64,89	64,89	64,89	129	2
07/10/2021	3,39%	2,16	65,88	65,88	65,88	65,88	65	1
30/09/2021	-0,28%	-0,18	63,72	63,72	63,72	63,72	63	1
29/09/2021	0,00%	0,00	63,90	63,90	63,90	63,90	127	1
27/09/2021	0,95%	0,60	63,90	63,90	63,90	63,90	63	1
24/09/2021	1,34%	0,84	63,30	63,30	63,30	63,30	63	1
20/09/2021	-4,32%	-2,82	62,46	62,58	62,46	62,58	125	2
15/09/2021	0,09%	0,06	65,28	65,28	65,28	65,28	130	2
10/09/2021	-	-	65,22	64,50	64,50	65,22	259	4

Date,Open,High,Low,Close,Volume
24-May-22,61.44,62.00,61.44,62.00,246
23-May-22,62.00,62.55,62.00,62.55,28897
20-May-22,63.90,63.90,62.00,62.73,30677
19-May-22,63.18,63.18,63.18,63.18,63
18-May-22,65.42,65.52,63.63,63.63,20762
17-May-22,66.33,66.39,65.80,66.04,7672
16-May-22,66.18,66.30,65.52,65.58,11390
13-May-22,65.10,65.10,64.56,64.62,14619
12-May-22,61.75,64.75,61.75,64.75,632
11-May-22,65.04,65.04,64.56,64.56,258
10-May-22,64.75,64.75,64.26,64.43,96902
09-May-22,65.59,65.59,64.89,65.17,5741
06-May-22,62.40,64.75,62.40,64.75,5112
05-May-22,63.60,64.74,63.55,64.02,18604
04-May-22,63.78,65.52,63.78,63.93,133268
03-May-22,54.02,59.88,54.02,59.38,17684
02-May-22,58.50,58.56,58.50,58.56,117
29-Apr-22,59.61,59.61,58.71,58.71,42917
28-Apr-22,59.64,59.64,59.61,59.61,178
27-Apr-22,58.46,58.68,58.46,58.68,12026
26-Apr-22,57.32,58.56,57.32,58.56,8798
25-Apr-22,56.42,56.76,56.42,56.76,4459
22-Apr-22,55.60,56.00,55.60,56.00,1619
20-Apr-22,54.20,55.40,54.20,55.40,552
18-Apr-22,54.50,54.50,53.80,53.80,4050
14-Apr-22,55.35,55.40,55.04,55.04,220
13-Apr-22,54.65,54.85,54.65,54.85,218
12-Apr-22,54.50,54.50,54.50,54.50,54
11-Apr-22,55.70,55.70,55.32,55.32,221
08-Apr-22,55.60,55.60,55.20,55.34,30603
07-Apr-22,54.00,54.00,54.00,54.00,54
06-Apr-22,53.95,53.95,53.95,53.95,31830
04-Apr-22,52.90,52.90,52.87,52.87,6662
01-Apr-22,53.90,54.55,53.40,53.40,6106
31-Mar-22,54.42,54.54,54.42,54.54,1416
29-Mar-22,54.02,54.58,54.02,54.58,27714
28-Mar-22,53.90,54.20,53.90,53.94,11542
25-Mar-22,53.90,53.90,53.43,53.43,8719
24-Mar-22,54.10,54.10,54.10,54.10,108
23-Mar-22,55.40,55.40,54.54,54.54,10244
22-Mar-22,56.82,56.82,56.22,56.22,1013
21-Mar-22,56.85,56.85,56.34,56.76,22488
18-Mar-22,58.22,58.22,58.22,58.22,46576
17-Mar-22,58.44,58.44,58.20,58.20,11756
16-Mar-22,58.68,58.96,57.90,58.20,36289
15-Mar-22,58.08,58.28,57.54,58.28,50583
14-Mar-22,57.00,58.86,57.00,58.20,35477
11-Mar-22,55.02,55.02,55.02,55.02,28610
10-Mar-22,54.50,54.50,54.50,54.50,163
09-Mar-22,55.20,55.68,55.20,55.45,19019
08-Mar-22,54.80,55.83,54.80,55.83,6809
07-Mar-22,55.40,55.40,55.40,55.40,277
04-Mar-22,56.70,56.70,56.70,56.70,45360
03-Mar-22,56.70,56.70,56.70,56.70,20412
02-Mar-22,58.52,58.52,58.52,58.52,88950
25-Feb-22,60.66,60.66,60.39,60.39,75004
24-Feb-22,58.54,58.58,58.54,58.58,10017
23-Feb-22,59.28,59.28,58.14,58.54,41681
22-Feb-22,59.87,60.48,59.28,59.28,1265
16-Feb-22,60.84,60.84,60.48,60.48,121
15-Feb-22,60.78,60.78,60.66,60.66,54291
14-Feb-22,59.88,59.88,59.88,59.88,59
11-Feb-22,60.78,60.78,60.78,60.78,182
10-Feb-22,60.72,60.72,60.42,60.42,121
09-Feb-22,61.36,61.60,61.36,61.36,126156
08-Feb-22,61.36,61.36,61.36,61.36,56451
03-Feb-22,64.32,64.32,64.32,64.32,128
02-Feb-22,63.95,64.44,63.95,64.32,128093
01-Feb-22,64.12,64.12,64.12,64.12,255069
31-Jan-22,64.15,64.15,64.15,64.15,13792
28-Jan-22,63.96,63.96,63.96,63.96,2942
27-Jan-22,63.90,63.90,63.63,63.63,31242
26-Jan-22,63.91,63.91,63.91,63.91,127
25-Jan-22,63.42,63.91,63.42,63.91,3640
21-Jan-22,65.52,65.52,65.41,65.50,22859
20-Jan-22,65.90,65.90,65.90,65.90,2767
19-Jan-22,67.01,67.01,67.01,67.01,67
18-Jan-22,68.19,68.19,68.19,68.19,272
17-Jan-22,68.69,68.69,68.69,68.69,206
13-Jan-22,67.20,67.20,67.20,67.20,67
12-Jan-22,67.20,67.20,67.20,67.20,67
11-Jan-22,68.25,68.25,68.25,68.25,68
10-Jan-22,69.17,69.17,69.17,69.17,8646
07-Jan-22,68.11,68.11,68.11,68.11,68
06-Jan-22,68.95,68.95,68.50,68.50,3288
05-Jan-22,69.67,69.67,69.67,69.67,70993
04-Jan-22,68.78,68.78,68.78,68.78,232132
03-Jan-22,66.90,66.90,66.90,66.90,133
30-Dec-21,66.71,66.93,66.57,66.90,2045232
21-Dec-21,65.92,65.92,65.92,65.92,527
20-Dec-21,70.98,70.98,65.92,65.92,627
17-Dec-21,68.01,68.01,68.01,68.01,204
15-Dec-21,67.35,67.40,67.35,67.40,134
13-Dec-21,64.59,65.74,64.59,65.61,158155
10-Dec-21,64.59,64.59,64.59,64.59,129
09-Dec-21,64.06,64.06,64.06,64.06,640
08-Dec-21,65.58,65.58,64.19,64.19,323
07-Dec-21,65.74,65.74,65.58,65.58,262
06-Dec-21,65.16,65.16,65.16,65.16,65
03-Dec-21,67.35,67.35,64.62,65.16,326
02-Dec-21,64.44,64.92,64.44,64.92,259
30-Nov-21,64.44,64.44,64.44,64.44,128
29-Nov-21,65.46,65.46,65.09,65.09,196
26-Nov-21,65.17,65.17,65.17,65.17,195
24-Nov-21,65.94,65.94,65.17,65.17,1639
23-Nov-21,67.35,67.35,67.35,67.35,67
22-Nov-21,67.26,67.26,67.26,67.26,201
19-Nov-21,67.11,67.25,67.11,67.25,201
18-Nov-21,66.71,66.71,66.71,66.71,133
11-Nov-21,66.85,66.85,66.85,66.85,200
09-Nov-21,66.42,66.42,66.42,66.42,1992
08-Nov-21,67.37,67.55,66.84,66.84,874
04-Nov-21,68.19,68.19,68.19,68.19,136
03-Nov-21,68.46,68.46,68.46,68.46,68
01-Nov-21,68.39,68.39,68.39,68.39,136
29-Oct-21,67.15,67.15,67.15,67.15,335
25-Oct-21,67.98,67.98,67.13,67.13,135
22-Oct-21,69.44,69.44,69.44,69.44,69
21-Oct-21,67.62,67.83,67.62,67.83,541
20-Oct-21,67.06,67.06,67.06,67.06,134
18-Oct-21,67.20,67.20,67.20,67.20,672
15-Oct-21,64.92,64.92,64.92,64.92,64
14-Oct-21,64.92,64.92,64.92,64.92,454
13-Oct-21,64.56,64.56,64.56,64.56,258
11-Oct-21,65.16,65.16,64.56,64.56,519
08-Oct-21,64.89,64.89,64.89,64.89,129
07-Oct-21,65.88,65.88,65.88,65.88,65
30-Sep-21,63.72,63.72,63.72,63.72,63
29-Sep-21,63.90,63.90,63.90,63.90,127
27-Sep-21,63.90,63.90,63.90,63.90,63
24-Sep-21,63.30,63.30,63.30,63.30,63
20-Sep-21,62.58,62.58,62.46,62.46,125
15-Sep-21,65.28,65.28,65.28,65.28,130
10-Sep-21,64.50,65.22,64.50,65.22,259

*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: A1CR34

cotações, gráficos e mais...