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
29/04/2025	-2,31%	-1,26	53,39	53,25	53,24	53,39	692	3
23/04/2025	0,18%	0,10	54,65	54,65	54,65	54,65	109	1
17/04/2025	-2,45%	-1,37	54,55	54,95	54,55	54,95	273	4
15/04/2025	0,83%	0,46	55,92	55,92	55,92	55,92	55	1
14/04/2025	2,14%	1,16	55,46	55,45	55,45	55,46	4K	2
11/04/2025	2,94%	1,55	54,30	54,30	54,30	54,30	162	1
10/04/2025	0,48%	0,25	52,75	52,75	52,75	52,75	1K	1

09/04/2025	-0,32%	-0,17	52,50	52,06	52,06	52,50	944	2
07/04/2025	-5,81%	-3,25	52,67	52,54	51,90	52,77	829K	13
02/04/2025	0,83%	0,46	55,92	55,46	55,46	55,92	8K	148
01/04/2025	-1,26%	-0,71	55,46	55,46	55,46	55,46	55	1
27/03/2025	5,35%	2,85	56,17	56,16	56,16	56,17	449	3
26/03/2025	-2,00%	-1,09	53,32	53,32	53,32	53,32	106	1
24/03/2025	0,20%	0,11	54,41	54,41	54,41	54,41	54	1
21/03/2025	-1,95%	-1,08	54,30	55,38	53,14	55,38	379	6
20/03/2025	-1,60%	-0,90	55,38	55,38	55,38	55,38	55	1
18/03/2025	0,61%	0,34	56,28	56,28	56,28	56,28	619	1
17/03/2025	-1,81%	-1,03	55,94	56,01	55,94	56,01	15K	47
14/03/2025	1,01%	0,57	56,97	56,97	56,97	56,97	740	3
13/03/2025	-2,99%	-1,74	56,40	58,14	56,40	58,14	744	4
12/03/2025	-0,31%	-0,18	58,14	58,14	58,14	58,14	58	1
11/03/2025	-2,80%	-1,68	58,32	59,16	58,32	59,16	176	2
10/03/2025	0,87%	0,52	60,00	60,00	60,00	60,00	600	1
07/03/2025	1,40%	0,82	59,48	58,85	58,85	59,48	1K	2
26/02/2025	-1,51%	-0,90	58,66	59,73	58,66	59,73	118	2
25/02/2025	-3,12%	-1,92	59,56	59,22	59,22	59,56	1K	2
24/02/2025	5,20%	3,04	61,48	61,48	61,48	61,48	61	1
20/02/2025	0,93%	0,54	58,44	58,44	58,44	58,44	58	1
19/02/2025	0,47%	0,27	57,90	58,41	57,90	58,41	174	2
14/02/2025	0,16%	0,09	57,63	57,28	57,28	57,63	229	2
12/02/2025	-0,42%	-0,24	57,54	57,54	57,54	57,54	57	1
10/02/2025	0,84%	0,48	57,78	57,78	57,78	57,78	577	1
07/02/2025	-1,02%	-0,59	57,30	57,31	57,30	57,31	229	2
06/02/2025	2,61%	1,47	57,89	58,00	57,89	58,64	523	6
03/02/2025	0,04%	0,02	56,42	56,73	56,42	56,73	225	2
31/01/2025	-1,88%	-1,08	56,40	56,40	56,40	56,40	56	1
29/01/2025	-0,28%	-0,16	57,48	57,99	57,48	57,99	927	3
22/01/2025	-1,59%	-0,93	57,64	57,68	57,64	57,68	288	2
17/01/2025	1,68%	0,97	58,57	58,57	58,57	59,07	234	3
16/01/2025	0,77%	0,44	57,60	57,60	57,60	57,60	9K	2
13/01/2025	-1,52%	-0,88	57,16	57,19	57,16	57,19	1K	2
10/01/2025	-1,51%	-0,89	58,04	58,04	58,04	58,04	58	1
09/01/2025	1,25%	0,73	58,93	58,93	58,93	58,93	117	1
08/01/2025	0,41%	0,24	58,20	57,96	57,95	58,20	8K	4
07/01/2025	-0,21%	-0,12	57,96	57,96	57,96	57,96	985	1
06/01/2025	0,45%	0,26	58,08	57,82	57,82	58,08	520	8
03/01/2025	-1,06%	-0,62	57,82	61,92	57,38	61,92	3K	6
27/12/2024	1,78%	1,02	58,44	58,20	58,20	58,74	3K	3
20/12/2024	-1,85%	-1,08	57,42	58,50	56,84	58,50	230	4
19/12/2024	-2,14%	-1,28	58,50	58,00	57,99	58,50	872	3
18/12/2024	1,05%	0,62	59,78	59,66	59,66	59,78	4K	4
17/12/2024	-1,89%	-1,14	59,16	59,31	59,16	59,31	296	3
16/12/2024	-2,33%	-1,44	60,30	60,24	60,23	60,30	542	3
11/12/2024	0,00%	0,00	61,74	61,74	61,74	61,74	61	1
05/12/2024	-3,20%	-2,04	61,74	63,78	61,74	63,78	681	2
03/12/2024	0,33%	0,21	63,78	63,50	63,50	63,78	11K	2
29/11/2024	2,35%	1,46	63,57	65,00	63,57	65,00	2K	3
28/11/2024	3,21%	1,93	62,11	62,08	62,08	62,11	28K	2
26/11/2024	-0,30%	-0,18	60,18	60,18	60,18	60,18	60	1
22/11/2024	-0,40%	-0,24	60,36	60,36	60,36	60,36	60	1
21/11/2024	3,24%	1,90	60,60	59,11	59,11	60,60	99K	21
19/11/2024	1,47%	0,85	58,70	56,50	56,50	59,11	582	5
14/11/2024	-1,52%	-0,89	57,85	58,93	57,85	58,97	6K	8
13/11/2024	-1,33%	-0,79	58,74	58,95	58,74	58,95	6K	3
11/11/2024	0,02%	0,01	59,53	59,52	59,52	59,94	358	3
08/11/2024	0,20%	0,12	59,52	59,46	59,22	59,70	33K	5
06/11/2024	0,41%	0,24	59,40	59,40	59,40	59,40	59	1
05/11/2024	0,63%	0,37	59,16	59,38	59,16	59,38	7K	2
04/11/2024	-2,79%	-1,69	58,79	60,24	58,79	60,24	356	3
01/11/2024	-6,41%	-4,14	60,48	59,82	59,81	60,48	96K	13
31/10/2024	-1,91%	-1,26	64,62	64,11	64,11	64,62	577	9
29/10/2024	4,17%	2,64	65,88	65,88	65,88	65,88	329	1
28/10/2024	0,89%	0,56	63,24	63,24	63,24	63,24	189	2
24/10/2024	-0,22%	-0,14	62,68	61,56	57,18	62,96	551	8
23/10/2024	0,50%	0,31	62,82	63,19	62,82	63,50	758	8
22/10/2024	-1,99%	-1,27	62,51	62,52	62,51	62,52	250	2
21/10/2024	0,85%	0,54	63,78	64,06	63,76	64,06	2K	6
18/10/2024	-1,13%	-0,72	63,24	63,68	63,24	63,68	508	2
16/10/2024	1,62%	1,02	63,96	64,38	63,96	64,38	898	2
14/10/2024	2,09%	1,29	62,94	63,42	62,82	63,42	503	5
09/10/2024	1,33%	0,81	61,65	61,29	61,29	61,66	32K	10
07/10/2024	0,70%	0,42	60,84	60,84	60,84	60,84	5K	1
04/10/2024	-1,36%	-0,83	60,42	60,42	60,42	60,42	60	1
03/10/2024	-0,70%	-0,43	61,25	61,26	61,25	61,26	245	4
01/10/2024	-0,19%	-0,12	61,68	62,10	61,68	62,10	185	2
30/09/2024	-0,39%	-0,24	61,80	61,80	61,80	61,80	61	1
27/09/2024	1,37%	0,84	62,04	62,00	61,99	62,04	1K	3
26/09/2024	0,29%	0,18	61,20	61,20	61,02	61,20	244	4
25/09/2024	0,84%	0,51	61,02	61,02	61,02	61,02	61	1
23/09/2024	0,05%	0,03	60,51	60,51	60,51	60,51	1K	1
19/09/2024	0,00%	0,00	60,48	60,48	60,48	60,48	483	1
18/09/2024	-0,48%	-0,29	60,48	59,94	59,94	60,48	540	2
13/09/2024	-1,19%	-0,73	60,77	60,90	60,72	60,90	425	3
11/09/2024	-1,44%	-0,90	61,50	61,56	61,50	61,56	21K	2
10/09/2024	0,74%	0,46	62,40	62,40	62,40	62,40	187	1
09/09/2024	-0,35%	-0,22	61,94	62,28	61,94	62,28	681	2
06/09/2024	-2,81%	-1,80	62,16	61,77	61,77	62,16	2K	4
03/09/2024	0,22%	0,14	63,96	64,47	63,96	64,64	3K	5
02/09/2024	0,63%	0,40	63,82	63,82	63,82	63,82	893	1
29/08/2024	2,29%	1,42	63,42	63,78	63,42	63,78	190	2
28/08/2024	0,71%	0,44	62,00	62,00	62,00	62,00	62	1
27/08/2024	1,08%	0,66	61,56	61,56	61,56	61,56	1K	1
26/08/2024	0,00%	0,00	60,90	60,90	60,90	60,90	609	2
23/08/2024	-0,16%	-0,10	60,90	60,60	60,48	60,90	728	11
22/08/2024	4,70%	2,74	61,00	60,69	60,68	61,20	3K	6
20/08/2024	2,00%	1,14	58,26	58,26	58,26	58,26	58	1
19/08/2024	-1,24%	-0,72	57,12	56,94	56,94	57,12	2K	2
12/08/2024	2,23%	1,26	57,84	57,84	57,84	57,84	1K	1
08/08/2024	-4,55%	-2,70	56,58	56,58	56,58	56,58	56	1
06/08/2024	0,30%	0,18	59,28	59,28	59,28	59,28	59	1
05/08/2024	-1,10%	-0,66	59,10	52,01	52,01	60,60	291	5
02/08/2024	0,00%	0,00	59,76	59,76	59,76	59,76	657	2
01/08/2024	1,43%	0,84	59,76	59,76	59,76	59,76	478	1
30/07/2024	0,00%	0,00	58,92	58,92	58,92	58,92	530	2
29/07/2024	0,61%	0,36	58,92	58,62	58,62	58,92	824	2
26/07/2024	4,61%	2,58	58,56	58,21	58,21	58,56	292	3
22/07/2024	-0,02%	-0,01	55,98	54,88	54,88	55,98	110	2
19/07/2024	-3,60%	-2,09	55,99	55,99	55,99	55,99	55	1
18/07/2024	3,33%	1,87	58,08	57,96	57,96	58,08	231	2
17/07/2024	2,85%	1,56	56,21	56,00	56,00	56,21	168	2
16/07/2024	1,96%	1,05	54,65	53,42	53,42	54,65	2K	3
12/07/2024	0,56%	0,30	53,60	54,00	53,60	54,00	107	2
11/07/2024	1,91%	1,00	53,30	53,30	53,30	53,30	106	1
10/07/2024	0,44%	0,23	52,30	52,07	52,07	52,40	782	3
09/07/2024	-0,40%	-0,21	52,07	52,07	52,07	52,07	52	1
08/07/2024	-1,90%	-1,01	52,28	52,28	52,28	52,28	52	1
04/07/2024	-0,02%	-0,01	53,29	53,36	53,29	53,36	160	2
02/07/2024	-2,00%	-1,09	53,30	53,30	53,30	53,30	53	1
01/07/2024	-0,02%	-0,01	54,39	54,39	54,39	54,39	1K	1
27/06/2024	0,04%	0,02	54,40	54,40	54,40	54,40	54	1
26/06/2024	0,52%	0,28	54,38	54,38	54,38	54,38	54	1
24/06/2024	0,33%	0,18	54,10	53,50	53,50	54,10	107	2
21/06/2024	-0,06%	-0,03	53,92	54,00	53,92	54,00	107	2
20/06/2024	-	-	53,95	53,95	53,95	53,95	53	1

Date,Open,High,Low,Close,Volume
29-Apr-25,53.25,53.39,53.24,53.39,692
23-Apr-25,54.65,54.65,54.65,54.65,109
17-Apr-25,54.95,54.95,54.55,54.55,273
15-Apr-25,55.92,55.92,55.92,55.92,55
14-Apr-25,55.45,55.46,55.45,55.46,4103
11-Apr-25,54.30,54.30,54.30,54.30,162
10-Apr-25,52.75,52.75,52.75,52.75,1055
09-Apr-25,52.06,52.50,52.06,52.50,944
07-Apr-25,52.54,52.77,51.90,52.67,828802
02-Apr-25,55.46,55.92,55.46,55.92,8362
01-Apr-25,55.46,55.46,55.46,55.46,55
27-Mar-25,56.16,56.17,56.16,56.17,449
26-Mar-25,53.32,53.32,53.32,53.32,106
24-Mar-25,54.41,54.41,54.41,54.41,54
21-Mar-25,55.38,55.38,53.14,54.30,379
20-Mar-25,55.38,55.38,55.38,55.38,55
18-Mar-25,56.28,56.28,56.28,56.28,619
17-Mar-25,56.01,56.01,55.94,55.94,14722
14-Mar-25,56.97,56.97,56.97,56.97,740
13-Mar-25,58.14,58.14,56.40,56.40,744
12-Mar-25,58.14,58.14,58.14,58.14,58
11-Mar-25,59.16,59.16,58.32,58.32,176
10-Mar-25,60.00,60.00,60.00,60.00,600
07-Mar-25,58.85,59.48,58.85,59.48,1236
26-Feb-25,59.73,59.73,58.66,58.66,118
25-Feb-25,59.22,59.56,59.22,59.56,1012
24-Feb-25,61.48,61.48,61.48,61.48,61
20-Feb-25,58.44,58.44,58.44,58.44,58
19-Feb-25,58.41,58.41,57.90,57.90,174
14-Feb-25,57.28,57.63,57.28,57.63,229
12-Feb-25,57.54,57.54,57.54,57.54,57
10-Feb-25,57.78,57.78,57.78,57.78,577
07-Feb-25,57.31,57.31,57.30,57.30,229
06-Feb-25,58.00,58.64,57.89,57.89,523
03-Feb-25,56.73,56.73,56.42,56.42,225
31-Jan-25,56.40,56.40,56.40,56.40,56
29-Jan-25,57.99,57.99,57.48,57.48,927
22-Jan-25,57.68,57.68,57.64,57.64,288
17-Jan-25,58.57,59.07,58.57,58.57,234
16-Jan-25,57.60,57.60,57.60,57.60,8640
13-Jan-25,57.19,57.19,57.16,57.16,1029
10-Jan-25,58.04,58.04,58.04,58.04,58
09-Jan-25,58.93,58.93,58.93,58.93,117
08-Jan-25,57.96,58.20,57.95,58.20,8427
07-Jan-25,57.96,57.96,57.96,57.96,985
06-Jan-25,57.82,58.08,57.82,58.08,520
03-Jan-25,61.92,61.92,57.38,57.82,2777
27-Dec-24,58.20,58.74,58.20,58.44,3144
20-Dec-24,58.50,58.50,56.84,57.42,230
19-Dec-24,58.00,58.50,57.99,58.50,872
18-Dec-24,59.66,59.78,59.66,59.78,4057
17-Dec-24,59.31,59.31,59.16,59.16,296
16-Dec-24,60.24,60.30,60.23,60.30,542
11-Dec-24,61.74,61.74,61.74,61.74,61
05-Dec-24,63.78,63.78,61.74,61.74,681
03-Dec-24,63.50,63.78,63.50,63.78,11126
29-Nov-24,65.00,65.00,63.57,63.57,2055
28-Nov-24,62.08,62.11,62.08,62.11,27943
26-Nov-24,60.18,60.18,60.18,60.18,60
22-Nov-24,60.36,60.36,60.36,60.36,60
21-Nov-24,59.11,60.60,59.11,60.60,98737
19-Nov-24,56.50,59.11,56.50,58.70,582
14-Nov-24,58.93,58.97,57.85,57.85,6332
13-Nov-24,58.95,58.95,58.74,58.74,6071
11-Nov-24,59.52,59.94,59.52,59.53,358
08-Nov-24,59.46,59.70,59.22,59.52,33072
06-Nov-24,59.40,59.40,59.40,59.40,59
05-Nov-24,59.38,59.38,59.16,59.16,7396
04-Nov-24,60.24,60.24,58.79,58.79,356
01-Nov-24,59.82,60.48,59.81,60.48,95995
31-Oct-24,64.11,64.62,64.11,64.62,577
29-Oct-24,65.88,65.88,65.88,65.88,329
28-Oct-24,63.24,63.24,63.24,63.24,189
24-Oct-24,61.56,62.96,57.18,62.68,551
23-Oct-24,63.19,63.50,62.82,62.82,758
22-Oct-24,62.52,62.52,62.51,62.51,250
21-Oct-24,64.06,64.06,63.76,63.78,2044
18-Oct-24,63.68,63.68,63.24,63.24,508
16-Oct-24,64.38,64.38,63.96,63.96,898
14-Oct-24,63.42,63.42,62.82,62.94,503
09-Oct-24,61.29,61.66,61.29,61.65,32376
07-Oct-24,60.84,60.84,60.84,60.84,4867
04-Oct-24,60.42,60.42,60.42,60.42,60
03-Oct-24,61.26,61.26,61.25,61.25,245
01-Oct-24,62.10,62.10,61.68,61.68,185
30-Sep-24,61.80,61.80,61.80,61.80,61
27-Sep-24,62.00,62.04,61.99,62.04,1364
26-Sep-24,61.20,61.20,61.02,61.20,244
25-Sep-24,61.02,61.02,61.02,61.02,61
23-Sep-24,60.51,60.51,60.51,60.51,1331
19-Sep-24,60.48,60.48,60.48,60.48,483
18-Sep-24,59.94,60.48,59.94,60.48,540
13-Sep-24,60.90,60.90,60.72,60.77,425
11-Sep-24,61.56,61.56,61.50,61.50,20929
10-Sep-24,62.40,62.40,62.40,62.40,187
09-Sep-24,62.28,62.28,61.94,61.94,681
06-Sep-24,61.77,62.16,61.77,62.16,2476
03-Sep-24,64.47,64.64,63.96,63.96,2839
02-Sep-24,63.82,63.82,63.82,63.82,893
29-Aug-24,63.78,63.78,63.42,63.42,190
28-Aug-24,62.00,62.00,62.00,62.00,62
27-Aug-24,61.56,61.56,61.56,61.56,1108
26-Aug-24,60.90,60.90,60.90,60.90,609
23-Aug-24,60.60,60.90,60.48,60.90,728
22-Aug-24,60.69,61.20,60.68,61.00,2985
20-Aug-24,58.26,58.26,58.26,58.26,58
19-Aug-24,56.94,57.12,56.94,57.12,1770
12-Aug-24,57.84,57.84,57.84,57.84,1214
08-Aug-24,56.58,56.58,56.58,56.58,56
06-Aug-24,59.28,59.28,59.28,59.28,59
05-Aug-24,52.01,60.60,52.01,59.10,291
02-Aug-24,59.76,59.76,59.76,59.76,657
01-Aug-24,59.76,59.76,59.76,59.76,478
30-Jul-24,58.92,58.92,58.92,58.92,530
29-Jul-24,58.62,58.92,58.62,58.92,824
26-Jul-24,58.21,58.56,58.21,58.56,292
22-Jul-24,54.88,55.98,54.88,55.98,110
19-Jul-24,55.99,55.99,55.99,55.99,55
18-Jul-24,57.96,58.08,57.96,58.08,231
17-Jul-24,56.00,56.21,56.00,56.21,168
16-Jul-24,53.42,54.65,53.42,54.65,1799
12-Jul-24,54.00,54.00,53.60,53.60,107
11-Jul-24,53.30,53.30,53.30,53.30,106
10-Jul-24,52.07,52.40,52.07,52.30,782
09-Jul-24,52.07,52.07,52.07,52.07,52
08-Jul-24,52.28,52.28,52.28,52.28,52
04-Jul-24,53.36,53.36,53.29,53.29,160
02-Jul-24,53.30,53.30,53.30,53.30,53
01-Jul-24,54.39,54.39,54.39,54.39,1196
27-Jun-24,54.40,54.40,54.40,54.40,54
26-Jun-24,54.38,54.38,54.38,54.38,54
24-Jun-24,53.50,54.10,53.50,54.10,107
21-Jun-24,54.00,54.00,53.92,53.92,107
20-Jun-24,53.95,53.95,53.95,53.95,53

*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