Cotação atual, histórico e gráfico do papel: A1EG34

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 A1EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	3,23%	0,73	23,35	23,35	23,35	23,35	70	1
30/06/2022	-1,91%	-0,44	22,62	22,43	22,38	22,96	1K	15
29/06/2022	-2,82%	-0,67	23,06	23,21	23,01	23,21	9K	6
28/06/2022	-0,08%	-0,02	23,73	23,84	23,69	24,02	5K	10
27/06/2022	0,08%	0,02	23,75	23,74	23,74	23,75	5K	5
24/06/2022	4,81%	1,09	23,73	23,03	23,03	23,86	10K	5
23/06/2022	-4,55%	-1,08	22,64	22,85	22,56	22,85	34K	24
22/06/2022	1,76%	0,41	23,72	23,72	23,72	23,72	23	1
20/06/2022	-0,60%	-0,14	23,31	23,31	23,31	23,31	23	1
17/06/2022	1,08%	0,25	23,45	23,40	23,40	23,45	117	4
13/06/2022	-3,49%	-0,84	23,20	23,35	23,20	23,35	93	2

10/06/2022	-5,17%	-1,31	24,04	24,40	24,04	24,40	5K	7
09/06/2022	-1,97%	-0,51	25,35	25,35	25,35	25,35	76	1
07/06/2022	1,06%	0,27	25,86	25,86	25,86	25,86	232	1
06/06/2022	2,16%	0,54	25,59	25,41	25,41	25,80	281	7
03/06/2022	0,68%	0,17	25,05	25,05	25,05	25,05	25	1
02/06/2022	-2,62%	-0,67	24,88	25,01	24,88	25,01	124	2
01/06/2022	0,39%	0,10	25,55	25,44	25,44	25,83	409	10
31/05/2022	-0,90%	-0,23	25,45	25,28	25,28	25,45	534	4
30/05/2022	-1,95%	-0,51	25,68	25,56	25,56	25,68	384	2
27/05/2022	1,39%	0,36	26,19	25,92	25,92	26,19	6K	2
26/05/2022	1,49%	0,38	25,83	25,77	25,77	25,89	155	3
23/05/2022	3,16%	0,78	25,45	25,45	25,45	25,45	16K	2
20/05/2022	-6,91%	-1,83	24,67	24,92	24,36	24,92	17K	6
17/05/2022	2,79%	0,72	26,50	26,67	26,50	26,67	40K	3
16/05/2022	-1,23%	-0,32	25,78	25,78	25,78	25,78	77	1
13/05/2022	1,16%	0,30	26,10	26,28	26,10	26,28	183	5
12/05/2022	-0,81%	-0,21	25,80	26,00	25,80	26,00	51	2
11/05/2022	-0,99%	-0,26	26,01	26,01	26,01	26,31	260	6
10/05/2022	1,70%	0,44	26,27	26,46	26,01	26,61	10K	6
09/05/2022	1,73%	0,44	25,83	25,92	25,65	25,92	103	3
06/05/2022	-2,16%	-0,56	25,39	25,71	25,39	25,71	102	2
04/05/2022	0,46%	0,12	25,95	26,10	25,74	26,10	33K	5
03/05/2022	0,82%	0,21	25,83	26,07	25,80	26,07	4K	8
02/05/2022	0,04%	0,01	25,62	25,68	25,62	25,86	102	4
29/04/2022	0,55%	0,14	25,61	25,50	25,50	25,61	3K	3
28/04/2022	-2,64%	-0,69	25,47	25,47	25,47	25,47	76	1
27/04/2022	-2,02%	-0,54	26,16	26,05	26,05	26,31	21K	4
26/04/2022	-2,13%	-0,58	26,70	26,76	26,70	26,76	106	3
22/04/2022	2,87%	0,76	27,28	27,24	27,24	27,30	190	3
19/04/2022	1,03%	0,27	26,52	26,37	26,37	26,52	105	3
18/04/2022	-0,57%	-0,15	26,25	26,40	26,25	26,40	473	7
14/04/2022	1,38%	0,36	26,40	26,70	26,28	26,82	6K	220
13/04/2022	1,40%	0,36	26,04	26,04	26,04	26,04	104	1
12/04/2022	-0,70%	-0,18	25,68	25,79	25,68	25,86	1K	4
11/04/2022	0,51%	0,13	25,86	26,04	25,80	26,07	1K	20
08/04/2022	1,30%	0,33	25,73	26,00	25,73	26,00	6K	12
06/04/2022	1,11%	0,28	25,40	25,20	25,20	25,47	17K	3
05/04/2022	0,32%	0,08	25,12	25,12	25,12	25,12	728	3
04/04/2022	-1,57%	-0,40	25,04	25,00	25,00	25,04	19K	2
01/04/2022	0,36%	0,09	25,44	25,35	25,35	25,56	963K	5
31/03/2022	-0,94%	-0,24	25,35	25,30	25,30	25,35	151	2
30/03/2022	-0,58%	-0,15	25,59	25,68	25,56	25,69	12K	455
29/03/2022	1,82%	0,46	25,74	25,70	25,65	25,77	513	4
28/03/2022	2,64%	0,65	25,28	25,08	25,08	25,28	24K	3
25/03/2022	-0,20%	-0,05	24,63	24,78	24,63	24,78	3K	2
24/03/2022	-2,80%	-0,71	24,68	24,46	24,46	24,68	3K	6
23/03/2022	2,63%	0,65	25,39	25,39	25,39	25,39	101	1
22/03/2022	4,52%	1,07	24,74	24,96	24,72	24,96	569	23
21/03/2022	-1,54%	-0,37	23,67	23,78	23,05	23,79	18K	167
18/03/2022	-1,39%	-0,34	24,04	23,92	23,92	24,14	28K	4
17/03/2022	-0,77%	-0,19	24,38	24,18	24,10	24,38	84K	3
16/03/2022	4,82%	1,13	24,57	24,58	24,57	24,58	20K	2
15/03/2022	7,82%	1,70	23,44	21,74	21,74	23,44	45K	2
11/03/2022	-0,28%	-0,06	21,74	21,94	21,74	21,95	14K	3
10/03/2022	-2,64%	-0,59	21,80	21,96	21,80	21,96	8K	2
09/03/2022	5,17%	1,10	22,39	22,12	22,00	22,39	14K	8
08/03/2022	3,55%	0,73	21,29	20,95	20,95	21,61	82K	4
07/03/2022	-14,97%	-3,62	20,56	20,66	20,56	20,68	204K	5
04/03/2022	-0,17%	-0,04	24,18	24,18	24,18	24,18	29K	3
03/03/2022	-2,85%	-0,71	24,22	24,22	24,22	24,22	28K	1
02/03/2022	-5,82%	-1,54	24,93	24,99	24,84	24,99	716K	5
25/02/2022	4,54%	1,15	26,47	25,77	25,77	26,52	33K	4
24/02/2022	-3,62%	-0,95	25,32	25,38	25,07	25,38	29K	5
23/02/2022	-6,04%	-1,69	26,27	26,22	26,22	26,31	58K	3
18/02/2022	-2,20%	-0,63	27,96	27,96	27,96	27,96	27	1
17/02/2022	0,00%	0,00	28,59	28,59	28,59	28,59	28	1
16/02/2022	0,56%	0,16	28,59	28,68	28,59	28,68	57	2
15/02/2022	1,03%	0,29	28,43	28,43	28,43	28,43	139K	1
14/02/2022	-5,44%	-1,62	28,14	28,14	28,14	28,14	28	1
10/02/2022	-0,90%	-0,27	29,76	30,09	29,76	30,09	38K	3
09/02/2022	-7,63%	-2,48	30,03	32,51	29,97	32,51	96K	10
08/02/2022	1,44%	0,46	32,51	32,55	32,51	32,55	45K	3
04/02/2022	0,88%	0,28	32,05	31,77	31,77	32,05	5K	2
03/02/2022	0,38%	0,12	31,77	31,65	31,65	31,77	5K	2
02/02/2022	4,35%	1,32	31,65	31,38	31,38	31,68	283	6
28/01/2022	0,00%	0,00	30,33	30,33	30,33	30,33	30	1
27/01/2022	-1,65%	-0,51	30,33	30,33	30,33	30,33	14K	1
26/01/2022	1,78%	0,54	30,84	30,84	30,84	30,84	30	1
25/01/2022	1,00%	0,30	30,30	30,36	30,30	30,42	182	6
24/01/2022	-1,09%	-0,33	30,00	30,00	30,00	30,00	30	1
21/01/2022	-1,46%	-0,45	30,33	30,21	30,21	30,33	5K	5
20/01/2022	-4,38%	-1,41	30,78	30,57	30,57	30,78	1K	5
18/01/2022	-1,20%	-0,39	32,19	32,19	32,19	32,19	32	1
17/01/2022	0,65%	0,21	32,58	32,58	32,57	32,58	260	5
14/01/2022	-0,31%	-0,10	32,37	32,45	32,37	32,45	41K	2
13/01/2022	2,01%	0,64	32,47	32,00	32,00	32,47	2K	3
12/01/2022	1,14%	0,36	31,83	31,80	31,80	31,83	732	2
11/01/2022	0,58%	0,18	31,47	30,87	30,87	31,47	1K	3
10/01/2022	1,26%	0,39	31,29	30,90	30,90	31,29	497	5
07/01/2022	4,04%	1,20	30,90	30,00	30,00	30,90	214	6
06/01/2022	0,88%	0,26	29,70	29,70	29,70	29,70	29	1
05/01/2022	1,27%	0,37	29,44	29,64	29,44	29,64	40K	2
04/01/2022	6,80%	1,85	29,07	28,95	28,95	29,40	301K	3
30/12/2021	-4,39%	-1,25	27,22	27,99	27,22	27,99	68K	94
29/12/2021	0,42%	0,12	28,47	28,14	28,14	28,47	5K	2
28/12/2021	1,36%	0,38	28,35	28,26	28,26	28,35	37K	3
27/12/2021	0,36%	0,10	27,97	27,97	27,97	27,97	27	1
23/12/2021	3,99%	1,07	27,87	26,80	26,80	27,87	6K	2
22/12/2021	0,22%	0,06	26,80	26,85	26,80	26,88	6K	3
21/12/2021	2,30%	0,60	26,74	26,74	26,74	26,74	1K	1
20/12/2021	-1,28%	-0,34	26,14	26,14	26,14	26,14	5K	1
17/12/2021	-0,56%	-0,15	26,48	26,63	26,28	26,63	17K	6
16/12/2021	0,76%	0,20	26,63	26,63	26,63	26,63	1K	1
15/12/2021	1,38%	0,36	26,43	26,43	26,43	26,43	2K	1
14/12/2021	1,44%	0,37	26,07	25,70	25,70	26,07	25K	2
13/12/2021	0,12%	0,03	25,70	25,53	25,42	25,70	5K	11
10/12/2021	0,63%	0,16	25,67	25,62	25,50	25,67	20K	4
09/12/2021	-0,31%	-0,08	25,51	25,47	25,47	25,51	9K	3
08/12/2021	-1,88%	-0,49	25,59	25,75	25,59	25,75	4K	5
07/12/2021	0,08%	0,02	26,08	26,31	26,08	26,31	2K	3
06/12/2021	2,08%	0,53	26,06	26,13	26,06	26,16	124K	4
03/12/2021	0,71%	0,18	25,53	25,53	25,53	25,53	102	1
02/12/2021	-1,13%	-0,29	25,35	25,64	25,35	25,64	383	4
01/12/2021	4,14%	1,02	25,64	25,60	25,60	25,72	18K	4
30/11/2021	-2,03%	-0,51	24,62	25,12	24,44	25,12	4K	8
29/11/2021	0,92%	0,23	25,13	25,20	24,90	25,20	29K	4
26/11/2021	-7,37%	-1,98	24,90	24,90	24,90	24,90	14K	1
25/11/2021	0,00%	0,00	26,88	26,88	26,88	26,88	26	1
24/11/2021	1,47%	0,39	26,88	26,88	26,88	26,88	806	1
23/11/2021	-0,23%	-0,06	26,49	26,49	26,49	26,49	26	1
22/11/2021	-1,88%	-0,51	26,55	26,22	26,22	26,70	8K	4
16/11/2021	1,23%	0,33	27,06	26,97	26,97	27,06	10K	3
12/11/2021	-	-	26,73	26,45	26,45	26,73	3K	2

Date,Open,High,Low,Close,Volume
04-Jul-22,23.35,23.35,23.35,23.35,70
30-Jun-22,22.43,22.96,22.38,22.62,1097
29-Jun-22,23.21,23.21,23.01,23.06,8606
28-Jun-22,23.84,24.02,23.69,23.73,4532
27-Jun-22,23.74,23.75,23.74,23.75,4916
24-Jun-22,23.03,23.86,23.03,23.73,9656
23-Jun-22,22.85,22.85,22.56,22.64,34312
22-Jun-22,23.72,23.72,23.72,23.72,23
20-Jun-22,23.31,23.31,23.31,23.31,23
17-Jun-22,23.40,23.45,23.40,23.45,117
13-Jun-22,23.35,23.35,23.20,23.20,93
10-Jun-22,24.40,24.40,24.04,24.04,4978
09-Jun-22,25.35,25.35,25.35,25.35,76
07-Jun-22,25.86,25.86,25.86,25.86,232
06-Jun-22,25.41,25.80,25.41,25.59,281
03-Jun-22,25.05,25.05,25.05,25.05,25
02-Jun-22,25.01,25.01,24.88,24.88,124
01-Jun-22,25.44,25.83,25.44,25.55,409
31-May-22,25.28,25.45,25.28,25.45,534
30-May-22,25.56,25.68,25.56,25.68,384
27-May-22,25.92,26.19,25.92,26.19,6049
26-May-22,25.77,25.89,25.77,25.83,155
23-May-22,25.45,25.45,25.45,25.45,16313
20-May-22,24.92,24.92,24.36,24.67,16896
17-May-22,26.67,26.67,26.50,26.50,40030
16-May-22,25.78,25.78,25.78,25.78,77
13-May-22,26.28,26.28,26.10,26.10,183
12-May-22,26.00,26.00,25.80,25.80,51
11-May-22,26.01,26.31,26.01,26.01,260
10-May-22,26.46,26.61,26.01,26.27,9930
09-May-22,25.92,25.92,25.65,25.83,103
06-May-22,25.71,25.71,25.39,25.39,102
04-May-22,26.10,26.10,25.74,25.95,32800
03-May-22,26.07,26.07,25.80,25.83,4340
02-May-22,25.68,25.86,25.62,25.62,102
29-Apr-22,25.50,25.61,25.50,25.61,3175
28-Apr-22,25.47,25.47,25.47,25.47,76
27-Apr-22,26.05,26.31,26.05,26.16,21361
26-Apr-22,26.76,26.76,26.70,26.70,106
22-Apr-22,27.24,27.30,27.24,27.28,190
19-Apr-22,26.37,26.52,26.37,26.52,105
18-Apr-22,26.40,26.40,26.25,26.25,473
14-Apr-22,26.70,26.82,26.28,26.40,5943
13-Apr-22,26.04,26.04,26.04,26.04,104
12-Apr-22,25.79,25.86,25.68,25.68,1005
11-Apr-22,26.04,26.07,25.80,25.86,1012
08-Apr-22,26.00,26.00,25.73,25.73,6127
06-Apr-22,25.20,25.47,25.20,25.40,17093
05-Apr-22,25.12,25.12,25.12,25.12,728
04-Apr-22,25.00,25.04,25.00,25.04,19279
01-Apr-22,25.35,25.56,25.35,25.44,962751
31-Mar-22,25.30,25.35,25.30,25.35,151
30-Mar-22,25.68,25.69,25.56,25.59,11655
29-Mar-22,25.70,25.77,25.65,25.74,513
28-Mar-22,25.08,25.28,25.08,25.28,23965
25-Mar-22,24.78,24.78,24.63,24.63,2808
24-Mar-22,24.46,24.68,24.46,24.68,3352
23-Mar-22,25.39,25.39,25.39,25.39,101
22-Mar-22,24.96,24.96,24.72,24.74,569
21-Mar-22,23.78,23.79,23.05,23.67,17895
18-Mar-22,23.92,24.14,23.92,24.04,27573
17-Mar-22,24.18,24.38,24.10,24.38,84354
16-Mar-22,24.58,24.58,24.57,24.57,20368
15-Mar-22,21.74,23.44,21.74,23.44,45026
11-Mar-22,21.94,21.95,21.74,21.74,14073
10-Mar-22,21.96,21.96,21.80,21.80,7739
09-Mar-22,22.12,22.39,22.00,22.39,13677
08-Mar-22,20.95,21.61,20.95,21.29,81752
07-Mar-22,20.66,20.68,20.56,20.56,204494
04-Mar-22,24.18,24.18,24.18,24.18,28725
03-Mar-22,24.22,24.22,24.22,24.22,28337
02-Mar-22,24.99,24.99,24.84,24.93,715674
25-Feb-22,25.77,26.52,25.77,26.47,32636
24-Feb-22,25.38,25.38,25.07,25.32,29472
23-Feb-22,26.22,26.31,26.22,26.27,57610
18-Feb-22,27.96,27.96,27.96,27.96,27
17-Feb-22,28.59,28.59,28.59,28.59,28
16-Feb-22,28.68,28.68,28.59,28.59,57
15-Feb-22,28.43,28.43,28.43,28.43,139022
14-Feb-22,28.14,28.14,28.14,28.14,28
10-Feb-22,30.09,30.09,29.76,29.76,37822
09-Feb-22,32.51,32.51,29.97,30.03,96222
08-Feb-22,32.55,32.55,32.51,32.51,44733
04-Feb-22,31.77,32.05,31.77,32.05,4934
03-Feb-22,31.65,31.77,31.65,31.77,4765
02-Feb-22,31.38,31.68,31.38,31.65,283
28-Jan-22,30.33,30.33,30.33,30.33,30
27-Jan-22,30.33,30.33,30.33,30.33,14255
26-Jan-22,30.84,30.84,30.84,30.84,30
25-Jan-22,30.36,30.42,30.30,30.30,182
24-Jan-22,30.00,30.00,30.00,30.00,30
21-Jan-22,30.21,30.33,30.21,30.33,4569
20-Jan-22,30.57,30.78,30.57,30.78,1194
18-Jan-22,32.19,32.19,32.19,32.19,32
17-Jan-22,32.58,32.58,32.57,32.58,260
14-Jan-22,32.45,32.45,32.37,32.37,40754
13-Jan-22,32.00,32.47,32.00,32.47,2160
12-Jan-22,31.80,31.83,31.80,31.83,732
11-Jan-22,30.87,31.47,30.87,31.47,1129
10-Jan-22,30.90,31.29,30.90,31.29,497
07-Jan-22,30.00,30.90,30.00,30.90,214
06-Jan-22,29.70,29.70,29.70,29.70,29
05-Jan-22,29.64,29.64,29.44,29.44,39746
04-Jan-22,28.95,29.40,28.95,29.07,301253
30-Dec-21,27.99,27.99,27.22,27.22,68180
29-Dec-21,28.14,28.47,28.14,28.47,4667
28-Dec-21,28.26,28.35,28.26,28.35,37336
27-Dec-21,27.97,27.97,27.97,27.97,27
23-Dec-21,26.80,27.87,26.80,27.87,5987
22-Dec-21,26.85,26.88,26.80,26.80,6030
21-Dec-21,26.74,26.74,26.74,26.74,1016
20-Dec-21,26.14,26.14,26.14,26.14,4679
17-Dec-21,26.63,26.63,26.28,26.48,16523
16-Dec-21,26.63,26.63,26.63,26.63,1011
15-Dec-21,26.43,26.43,26.43,26.43,1744
14-Dec-21,25.70,26.07,25.70,26.07,24580
13-Dec-21,25.53,25.70,25.42,25.70,4957
10-Dec-21,25.62,25.67,25.50,25.67,20159
09-Dec-21,25.47,25.51,25.47,25.51,8928
08-Dec-21,25.75,25.75,25.59,25.59,4041
07-Dec-21,26.31,26.31,26.08,26.08,1697
06-Dec-21,26.13,26.16,26.06,26.06,124202
03-Dec-21,25.53,25.53,25.53,25.53,102
02-Dec-21,25.64,25.64,25.35,25.35,383
01-Dec-21,25.60,25.72,25.60,25.64,18072
30-Nov-21,25.12,25.12,24.44,24.62,3939
29-Nov-21,25.20,25.20,24.90,25.13,28797
26-Nov-21,24.90,24.90,24.90,24.90,13944
25-Nov-21,26.88,26.88,26.88,26.88,26
24-Nov-21,26.88,26.88,26.88,26.88,806
23-Nov-21,26.49,26.49,26.49,26.49,26
22-Nov-21,26.22,26.70,26.22,26.55,8375
16-Nov-21,26.97,27.06,26.97,27.06,9557
12-Nov-21,26.45,26.73,26.45,26.73,3073

*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: A1EG34