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
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	-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	-	-	48,15	48,35	48,15	48,35	433	7

Date,Open,High,Low,Close,Volume
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
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

*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