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
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	0,37%	0,20	53,95	53,95	53,95	53,95	53	1
19/06/2024	-1,56%	-0,85	53,75	54,10	53,75	54,10	161	2
18/06/2024	2,63%	1,40	54,60	54,60	54,60	54,60	54	1
12/06/2024	-0,28%	-0,15	53,20	53,20	53,20	53,20	1K	1
10/06/2024	0,66%	0,35	53,35	53,35	53,35	53,35	1K	2
07/06/2024	-1,38%	-0,74	53,00	53,10	53,00	53,10	159	2
05/06/2024	0,07%	0,04	53,74	53,74	53,74	53,74	107	1
04/06/2024	0,66%	0,35	53,70	53,71	53,65	53,90	73K	9
03/06/2024	1,62%	0,85	53,35	53,40	53,35	53,95	25K	3
31/05/2024	3,86%	1,95	52,50	52,45	52,02	52,50	314	4
29/05/2024	-0,69%	-0,35	50,55	50,55	50,55	50,55	50	1
28/05/2024	-1,72%	-0,89	50,90	51,16	50,90	51,16	3K	3
20/05/2024	-0,94%	-0,49	51,79	51,76	51,76	51,96	828	4
17/05/2024	-1,54%	-0,82	52,28	52,59	52,28	52,59	367	2
14/05/2024	-0,75%	-0,40	53,10	53,40	53,10	53,40	159	2
10/05/2024	2,12%	1,11	53,50	54,25	53,50	54,25	162	3
09/05/2024	4,68%	2,34	52,39	52,39	52,39	52,39	52	1
02/05/2024	8,45%	3,90	50,05	50,01	50,01	51,30	515K	13
30/04/2024	0,00%	0,00	46,15	46,15	46,15	46,15	46	1
26/04/2024	-0,24%	-0,11	46,15	46,15	46,15	46,15	92	1
25/04/2024	-0,45%	-0,21	46,26	46,26	46,26	46,26	92	1
23/04/2024	0,15%	0,07	46,47	46,70	46,47	46,70	325	2
18/04/2024	-0,54%	-0,25	46,40	46,40	46,40	46,40	46	1
16/04/2024	-0,64%	-0,30	46,65	46,90	46,63	46,90	2K	4
15/04/2024	2,62%	1,20	46,95	46,95	46,95	46,95	93	1
12/04/2024	-1,40%	-0,65	45,75	46,40	45,75	46,40	414	9
11/04/2024	-0,54%	-0,25	46,40	46,40	46,40	46,40	92	2
09/04/2024	0,21%	0,10	46,65	46,65	46,65	46,65	46	1
03/04/2024	-0,66%	-0,31	46,55	46,55	46,55	46,55	46	1
02/04/2024	-2,07%	-0,99	46,86	46,50	46,50	46,89	652	3
01/04/2024	0,63%	0,30	47,85	48,00	47,80	48,10	6K	6
28/03/2024	3,37%	1,55	47,55	47,55	47,55	47,55	47	1
26/03/2024	0,44%	0,20	46,00	46,00	46,00	46,00	230	1
25/03/2024	0,44%	0,20	45,80	45,80	45,80	45,80	137	1
20/03/2024	-2,90%	-1,36	45,60	45,95	45,60	45,95	504	3
12/03/2024	-0,09%	-0,04	46,96	47,00	46,96	47,00	375	2
08/03/2024	2,29%	1,05	47,00	47,00	47,00	47,00	94	1
07/03/2024	0,99%	0,45	45,95	45,95	45,95	45,95	137	1
06/03/2024	-0,46%	-0,21	45,50	47,00	45,50	47,00	3K	2
05/03/2024	0,64%	0,29	45,71	45,71	45,71	45,71	9K	1
29/02/2024	2,44%	1,08	45,42	45,60	45,42	45,60	1K	2
27/02/2024	-3,17%	-1,45	44,34	45,30	44,34	45,30	1K	8
26/02/2024	1,67%	0,75	45,79	45,83	45,79	45,83	961	2
21/02/2024	-0,35%	-0,16	45,04	45,04	45,04	45,04	13K	1
19/02/2024	0,00%	0,00	45,20	45,20	45,20	45,20	452	1
16/02/2024	0,69%	0,31	45,20	45,08	45,08	45,20	541	3
15/02/2024	-0,80%	-0,36	44,89	44,89	44,89	44,89	44	1
09/02/2024	1,34%	0,60	45,25	45,00	44,90	45,25	7K	4
08/02/2024	-3,35%	-1,55	44,65	45,00	44,65	45,00	134	2
06/02/2024	-0,39%	-0,18	46,20	45,90	45,75	46,20	275	3
05/02/2024	-0,26%	-0,12	46,38	46,38	46,38	46,38	139	2
02/02/2024	0,65%	0,30	46,50	46,50	46,50	46,50	46	1
01/02/2024	-1,49%	-0,70	46,20	46,20	46,20	46,20	46	1
31/01/2024	-1,08%	-0,51	46,90	46,90	46,90	46,90	844	1
30/01/2024	1,85%	0,86	47,41	47,41	47,41	47,41	47	1
25/01/2024	-0,43%	-0,20	46,55	46,55	46,55	46,55	93	1
23/01/2024	-1,27%	-0,60	46,75	46,75	46,75	46,75	46	1
22/01/2024	1,72%	0,80	47,35	47,35	47,35	47,35	2K	1
19/01/2024	-1,79%	-0,85	46,55	46,60	46,35	46,60	3K	4
16/01/2024	-1,00%	-0,48	47,40	47,00	47,00	47,40	2K	2
15/01/2024	1,06%	0,50	47,88	47,88	47,88	47,88	239	1
12/01/2024	-0,67%	-0,32	47,38	47,38	47,38	47,38	142	1
10/01/2024	0,29%	0,14	47,70	50,53	47,70	50,55	5K	4
08/01/2024	0,23%	0,11	47,56	47,85	47,56	47,85	3K	2
05/01/2024	0,81%	0,38	47,45	47,45	47,45	47,45	47	1
04/01/2024	-1,22%	-0,58	47,07	47,20	47,07	47,40	3K	3
03/01/2024	0,95%	0,45	47,65	47,55	47,55	47,65	1K	3
02/01/2024	0,00%	0,00	47,20	47,20	47,20	47,20	47	1
27/12/2023	1,61%	0,75	47,20	47,20	47,20	47,20	708	1
26/12/2023	-1,48%	-0,70	46,45	46,45	46,45	46,45	46	1
21/12/2023	-0,84%	-0,40	47,15	47,15	47,15	47,15	94	2
19/12/2023	-0,21%	-0,10	47,55	47,55	47,55	47,55	47	1
18/12/2023	-0,31%	-0,15	47,65	47,65	47,65	47,65	3K	1
15/12/2023	-0,42%	-0,20	47,80	47,80	47,80	47,80	47	1
13/12/2023	1,03%	0,49	48,00	47,50	47,50	48,00	238	3
12/12/2023	0,00%	0,00	47,51	47,51	47,51	47,51	95	2
11/12/2023	6,17%	2,76	47,51	47,80	47,51	47,80	1K	2
08/12/2023	-4,79%	-2,25	44,75	44,75	44,75	44,75	358	1
07/12/2023	8,90%	3,84	47,00	47,15	47,00	47,15	8K	4
04/12/2023	0,07%	0,03	43,16	43,16	43,16	43,16	431	1
01/12/2023	-7,64%	-3,57	43,13	43,13	43,13	43,13	43	1
30/11/2023	2,98%	1,35	46,70	48,78	46,70	48,78	1K	11
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	-	-	45,30	45,30	45,30	45,30	90	1

Date,Open,High,Low,Close,Volume
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
19-Jun-24,54.10,54.10,53.75,53.75,161
18-Jun-24,54.60,54.60,54.60,54.60,54
12-Jun-24,53.20,53.20,53.20,53.20,1010
10-Jun-24,53.35,53.35,53.35,53.35,1120
07-Jun-24,53.10,53.10,53.00,53.00,159
05-Jun-24,53.74,53.74,53.74,53.74,107
04-Jun-24,53.71,53.90,53.65,53.70,73472
03-Jun-24,53.40,53.95,53.35,53.35,25218
31-May-24,52.45,52.50,52.02,52.50,314
29-May-24,50.55,50.55,50.55,50.55,50
28-May-24,51.16,51.16,50.90,50.90,3475
20-May-24,51.76,51.96,51.76,51.79,828
17-May-24,52.59,52.59,52.28,52.28,367
14-May-24,53.40,53.40,53.10,53.10,159
10-May-24,54.25,54.25,53.50,53.50,162
09-May-24,52.39,52.39,52.39,52.39,52
02-May-24,50.01,51.30,50.01,50.05,514710
30-Apr-24,46.15,46.15,46.15,46.15,46
26-Apr-24,46.15,46.15,46.15,46.15,92
25-Apr-24,46.26,46.26,46.26,46.26,92
23-Apr-24,46.70,46.70,46.47,46.47,325
18-Apr-24,46.40,46.40,46.40,46.40,46
16-Apr-24,46.90,46.90,46.63,46.65,1546
15-Apr-24,46.95,46.95,46.95,46.95,93
12-Apr-24,46.40,46.40,45.75,45.75,414
11-Apr-24,46.40,46.40,46.40,46.40,92
09-Apr-24,46.65,46.65,46.65,46.65,46
03-Apr-24,46.55,46.55,46.55,46.55,46
02-Apr-24,46.50,46.89,46.50,46.86,652
01-Apr-24,48.00,48.10,47.80,47.85,6030
28-Mar-24,47.55,47.55,47.55,47.55,47
26-Mar-24,46.00,46.00,46.00,46.00,230
25-Mar-24,45.80,45.80,45.80,45.80,137
20-Mar-24,45.95,45.95,45.60,45.60,504
12-Mar-24,47.00,47.00,46.96,46.96,375
08-Mar-24,47.00,47.00,47.00,47.00,94
07-Mar-24,45.95,45.95,45.95,45.95,137
06-Mar-24,47.00,47.00,45.50,45.50,2902
05-Mar-24,45.71,45.71,45.71,45.71,9142
29-Feb-24,45.60,45.60,45.42,45.42,1002
27-Feb-24,45.30,45.30,44.34,44.34,1434
26-Feb-24,45.83,45.83,45.79,45.79,961
21-Feb-24,45.04,45.04,45.04,45.04,13331
19-Feb-24,45.20,45.20,45.20,45.20,452
16-Feb-24,45.08,45.20,45.08,45.20,541
15-Feb-24,44.89,44.89,44.89,44.89,44
09-Feb-24,45.00,45.25,44.90,45.25,6649
08-Feb-24,45.00,45.00,44.65,44.65,134
06-Feb-24,45.90,46.20,45.75,46.20,275
05-Feb-24,46.38,46.38,46.38,46.38,139
02-Feb-24,46.50,46.50,46.50,46.50,46
01-Feb-24,46.20,46.20,46.20,46.20,46
31-Jan-24,46.90,46.90,46.90,46.90,844
30-Jan-24,47.41,47.41,47.41,47.41,47
25-Jan-24,46.55,46.55,46.55,46.55,93
23-Jan-24,46.75,46.75,46.75,46.75,46
22-Jan-24,47.35,47.35,47.35,47.35,1751
19-Jan-24,46.60,46.60,46.35,46.55,2562
16-Jan-24,47.00,47.40,47.00,47.40,1563
15-Jan-24,47.88,47.88,47.88,47.88,239
12-Jan-24,47.38,47.38,47.38,47.38,142
10-Jan-24,50.53,50.55,47.70,47.70,5275
08-Jan-24,47.85,47.85,47.56,47.56,2618
05-Jan-24,47.45,47.45,47.45,47.45,47
04-Jan-24,47.20,47.40,47.07,47.07,2504
03-Jan-24,47.55,47.65,47.55,47.65,1141
02-Jan-24,47.20,47.20,47.20,47.20,47
27-Dec-23,47.20,47.20,47.20,47.20,708
26-Dec-23,46.45,46.45,46.45,46.45,46
21-Dec-23,47.15,47.15,47.15,47.15,94
19-Dec-23,47.55,47.55,47.55,47.55,47
18-Dec-23,47.65,47.65,47.65,47.65,2763
15-Dec-23,47.80,47.80,47.80,47.80,47
13-Dec-23,47.50,48.00,47.50,48.00,238
12-Dec-23,47.51,47.51,47.51,47.51,95
11-Dec-23,47.80,47.80,47.51,47.51,1481
08-Dec-23,44.75,44.75,44.75,44.75,358
07-Dec-23,47.15,47.15,47.00,47.00,7871
04-Dec-23,43.16,43.16,43.16,43.16,431
01-Dec-23,43.13,43.13,43.13,43.13,43
30-Nov-23,48.78,48.78,46.70,46.70,1475
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

*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