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
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	1,40%	0,37	26,73	26,45	26,45	26,73	3K	2
11/11/2021	-2,01%	-0,54	26,36	26,36	26,36	26,36	105	2
10/11/2021	0,98%	0,26	26,90	26,73	26,73	26,90	320	3
09/11/2021	-3,37%	-0,93	26,64	27,57	26,64	27,57	3K	3
08/11/2021	0,33%	0,09	27,57	27,57	27,57	27,57	27	1
05/11/2021	-4,08%	-1,17	27,48	27,25	27,24	27,48	382	4
03/11/2021	0,00%	0,00	28,65	28,65	28,65	28,65	28	1
01/11/2021	1,60%	0,45	28,65	28,20	28,20	28,89	4K	5
29/10/2021	-1,47%	-0,42	28,20	28,62	28,11	28,62	11K	8
28/10/2021	-2,35%	-0,69	28,62	28,62	28,62	28,62	85	2
26/10/2021	-0,20%	-0,06	29,31	29,37	29,31	29,37	23K	2
25/10/2021	-0,10%	-0,03	29,37	29,40	29,37	29,40	117	3
22/10/2021	2,62%	0,75	29,40	29,60	29,40	29,60	4K	10
20/10/2021	-0,52%	-0,15	28,65	28,59	28,59	28,65	171	4
19/10/2021	1,44%	0,41	28,80	28,39	28,39	28,95	4K	15
18/10/2021	0,25%	0,07	28,39	28,36	28,36	28,49	964	5
15/10/2021	0,43%	0,12	28,32	28,32	28,32	28,32	169	2
14/10/2021	-0,21%	-0,06	28,20	28,20	28,20	28,20	423	1
13/10/2021	-2,89%	-0,84	28,26	28,29	28,26	28,29	395	2
11/10/2021	1,36%	0,39	29,10	29,10	29,10	29,10	4K	2
08/10/2021	1,06%	0,30	28,71	28,97	28,71	28,97	164K	2
07/10/2021	1,72%	0,48	28,41	28,59	28,35	28,74	854	28
06/10/2021	-0,75%	-0,21	27,93	27,93	27,93	27,93	279	1
05/10/2021	1,63%	0,45	28,14	27,85	27,85	28,14	83	2
04/10/2021	2,10%	0,57	27,69	27,45	27,45	27,69	387	3
01/10/2021	-2,80%	-0,78	27,12	28,05	27,12	28,05	17K	4
30/09/2021	0,43%	0,12	27,90	27,78	27,78	27,99	362	5
29/09/2021	1,35%	0,37	27,78	27,41	27,41	27,78	10K	10
28/09/2021	1,67%	0,45	27,41	27,37	27,36	27,63	11K	4
27/09/2021	5,97%	1,52	26,96	26,22	26,22	26,96	3K	5
23/09/2021	2,25%	0,56	25,44	25,44	25,44	25,44	4K	1
22/09/2021	0,53%	0,13	24,88	24,76	24,76	25,01	174	3
21/09/2021	-4,07%	-1,05	24,75	24,80	24,75	24,80	20K	3
17/09/2021	0,23%	0,06	25,80	25,89	25,80	25,89	206	8
16/09/2021	-0,16%	-0,04	25,74	25,85	25,71	25,85	568	4
15/09/2021	-0,66%	-0,17	25,78	25,56	25,56	25,78	26K	2
14/09/2021	0,00%	0,00	25,95	25,95	25,95	25,95	25	1
13/09/2021	2,13%	0,54	25,95	25,95	25,95	25,95	1M	1
10/09/2021	-0,59%	-0,15	25,41	25,56	25,41	25,56	279	2
09/09/2021	-1,50%	-0,39	25,56	25,56	25,56	25,56	332	1
08/09/2021	1,17%	0,30	25,95	25,65	25,56	25,95	387	4
03/09/2021	1,18%	0,30	25,65	25,59	25,43	25,65	14K	429
02/09/2021	0,20%	0,05	25,35	25,35	25,35	25,35	50	2
01/09/2021	0,00%	0,00	25,30	25,30	25,30	25,30	25	1
31/08/2021	-1,48%	-0,38	25,30	25,30	25,30	25,30	1K	2
30/08/2021	0,12%	0,03	25,68	25,50	25,50	25,71	561	4
27/08/2021	-0,58%	-0,15	25,65	25,50	25,50	25,65	357	3
26/08/2021	-3,44%	-0,92	25,80	25,98	25,80	25,98	103	2
24/08/2021	1,21%	0,32	26,72	26,72	26,72	26,72	80	2
23/08/2021	0,80%	0,21	26,40	26,00	26,00	26,50	11K	5
20/08/2021	0,69%	0,18	26,19	26,28	26,19	26,53	761	4
19/08/2021	-1,81%	-0,48	26,01	26,23	25,98	26,23	2K	3
18/08/2021	2,20%	0,57	26,49	25,92	25,92	26,55	1K	6
17/08/2021	-1,14%	-0,30	25,92	25,92	25,92	25,92	103	1
16/08/2021	1,75%	0,45	26,22	25,83	25,83	26,22	775	2
13/08/2021	0,04%	0,01	25,77	25,90	25,77	26,21	2K	6
12/08/2021	7,92%	1,89	25,76	24,99	24,99	25,95	4K	10
11/08/2021	2,40%	0,56	23,87	23,59	23,59	23,87	428	4
10/08/2021	1,00%	0,23	23,31	23,36	23,31	23,36	46	2
09/08/2021	3,50%	0,78	23,08	23,19	23,04	23,30	46K	6
05/08/2021	0,00%	0,00	22,30	22,30	22,30	22,30	44	2
03/08/2021	2,48%	0,54	22,30	22,30	22,30	22,30	156	3
02/08/2021	0,74%	0,16	21,76	21,70	21,70	21,76	65	2
29/07/2021	0,00%	0,00	21,60	21,60	21,60	21,60	21	1
28/07/2021	-1,50%	-0,33	21,60	21,60	21,60	21,60	21	1
26/07/2021	1,43%	0,31	21,93	21,84	21,84	22,06	197	3
21/07/2021	3,15%	0,66	21,62	21,82	21,62	21,82	43	2
20/07/2021	0,91%	0,19	20,96	20,85	20,85	20,96	2K	5
16/07/2021	-2,03%	-0,43	20,77	20,94	20,77	20,94	3K	5
14/07/2021	-0,84%	-0,18	21,20	21,20	21,20	21,20	84	1
13/07/2021	-1,97%	-0,43	21,38	21,57	21,38	21,57	2K	2
12/07/2021	3,17%	0,67	21,81	21,78	21,78	21,81	65	3
08/07/2021	0,96%	0,20	21,14	21,26	21,14	21,26	1K	2
07/07/2021	-0,29%	-0,06	20,94	21,04	20,94	21,28	2K	6
06/07/2021	-0,76%	-0,16	21,00	21,00	21,00	21,00	84	1
05/07/2021	2,03%	0,42	21,16	21,16	21,16	21,16	21	1
01/07/2021	1,57%	0,32	20,74	20,76	20,74	20,76	62	3
30/06/2021	0,49%	0,10	20,42	20,40	20,40	20,68	185K	6
29/06/2021	0,00%	0,00	20,32	20,34	20,32	20,54	163	3
28/06/2021	-3,10%	-0,65	20,32	20,50	20,32	20,50	245	3
25/06/2021	2,04%	0,42	20,97	21,00	20,97	21,04	84	4
24/06/2021	-0,05%	-0,01	20,55	20,55	20,55	20,60	185	4
23/06/2021	-1,39%	-0,29	20,56	20,52	20,46	20,70	164	6
22/06/2021	-2,20%	-0,47	20,85	20,86	20,74	20,86	270	7
21/06/2021	0,19%	0,04	21,32	21,40	21,20	21,40	2K	14
18/06/2021	-4,14%	-0,92	21,28	21,88	21,04	21,88	15K	14
17/06/2021	-	-	22,20	22,31	22,20	22,31	66	3

Date,Open,High,Low,Close,Volume
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
11-Nov-21,26.36,26.36,26.36,26.36,105
10-Nov-21,26.73,26.90,26.73,26.90,320
09-Nov-21,27.57,27.57,26.64,26.64,3460
08-Nov-21,27.57,27.57,27.57,27.57,27
05-Nov-21,27.25,27.48,27.24,27.48,382
03-Nov-21,28.65,28.65,28.65,28.65,28
01-Nov-21,28.20,28.89,28.20,28.65,4240
29-Oct-21,28.62,28.62,28.11,28.20,10693
28-Oct-21,28.62,28.62,28.62,28.62,85
26-Oct-21,29.37,29.37,29.31,29.31,23477
25-Oct-21,29.40,29.40,29.37,29.37,117
22-Oct-21,29.60,29.60,29.40,29.40,4231
20-Oct-21,28.59,28.65,28.59,28.65,171
19-Oct-21,28.39,28.95,28.39,28.80,4461
18-Oct-21,28.36,28.49,28.36,28.39,964
15-Oct-21,28.32,28.32,28.32,28.32,169
14-Oct-21,28.20,28.20,28.20,28.20,423
13-Oct-21,28.29,28.29,28.26,28.26,395
11-Oct-21,29.10,29.10,29.10,29.10,3724
08-Oct-21,28.97,28.97,28.71,28.71,163733
07-Oct-21,28.59,28.74,28.35,28.41,854
06-Oct-21,27.93,27.93,27.93,27.93,279
05-Oct-21,27.85,28.14,27.85,28.14,83
04-Oct-21,27.45,27.69,27.45,27.69,387
01-Oct-21,28.05,28.05,27.12,27.12,16645
30-Sep-21,27.78,27.99,27.78,27.90,362
29-Sep-21,27.41,27.78,27.41,27.78,10295
28-Sep-21,27.37,27.63,27.36,27.41,11183
27-Sep-21,26.22,26.96,26.22,26.96,2994
23-Sep-21,25.44,25.44,25.44,25.44,3637
22-Sep-21,24.76,25.01,24.76,24.88,174
21-Sep-21,24.80,24.80,24.75,24.75,19849
17-Sep-21,25.89,25.89,25.80,25.80,206
16-Sep-21,25.85,25.85,25.71,25.74,568
15-Sep-21,25.56,25.78,25.56,25.78,25805
14-Sep-21,25.95,25.95,25.95,25.95,25
13-Sep-21,25.95,25.95,25.95,25.95,1191105
10-Sep-21,25.56,25.56,25.41,25.41,279
09-Sep-21,25.56,25.56,25.56,25.56,332
08-Sep-21,25.65,25.95,25.56,25.95,387
03-Sep-21,25.59,25.65,25.43,25.65,14448
02-Sep-21,25.35,25.35,25.35,25.35,50
01-Sep-21,25.30,25.30,25.30,25.30,25
31-Aug-21,25.30,25.30,25.30,25.30,1087
30-Aug-21,25.50,25.71,25.50,25.68,561
27-Aug-21,25.50,25.65,25.50,25.65,357
26-Aug-21,25.98,25.98,25.80,25.80,103
24-Aug-21,26.72,26.72,26.72,26.72,80
23-Aug-21,26.00,26.50,26.00,26.40,10925
20-Aug-21,26.28,26.53,26.19,26.19,761
19-Aug-21,26.23,26.23,25.98,26.01,1639
18-Aug-21,25.92,26.55,25.92,26.49,1022
17-Aug-21,25.92,25.92,25.92,25.92,103
16-Aug-21,25.83,26.22,25.83,26.22,775
13-Aug-21,25.90,26.21,25.77,25.77,1581
12-Aug-21,24.99,25.95,24.99,25.76,3514
11-Aug-21,23.59,23.87,23.59,23.87,428
10-Aug-21,23.36,23.36,23.31,23.31,46
09-Aug-21,23.19,23.30,23.04,23.08,45911
05-Aug-21,22.30,22.30,22.30,22.30,44
03-Aug-21,22.30,22.30,22.30,22.30,156
02-Aug-21,21.70,21.76,21.70,21.76,65
29-Jul-21,21.60,21.60,21.60,21.60,21
28-Jul-21,21.60,21.60,21.60,21.60,21
26-Jul-21,21.84,22.06,21.84,21.93,197
21-Jul-21,21.82,21.82,21.62,21.62,43
20-Jul-21,20.85,20.96,20.85,20.96,2260
16-Jul-21,20.94,20.94,20.77,20.77,3278
14-Jul-21,21.20,21.20,21.20,21.20,84
13-Jul-21,21.57,21.57,21.38,21.38,2159
12-Jul-21,21.78,21.81,21.78,21.81,65
08-Jul-21,21.26,21.26,21.14,21.14,1374
07-Jul-21,21.04,21.28,20.94,20.94,1789
06-Jul-21,21.00,21.00,21.00,21.00,84
05-Jul-21,21.16,21.16,21.16,21.16,21
01-Jul-21,20.76,20.76,20.74,20.74,62
30-Jun-21,20.40,20.68,20.40,20.42,184877
29-Jun-21,20.34,20.54,20.32,20.32,163
28-Jun-21,20.50,20.50,20.32,20.32,245
25-Jun-21,21.00,21.04,20.97,20.97,84
24-Jun-21,20.55,20.60,20.55,20.55,185
23-Jun-21,20.52,20.70,20.46,20.56,164
22-Jun-21,20.86,20.86,20.74,20.85,270
21-Jun-21,21.40,21.40,21.20,21.32,2162
18-Jun-21,21.88,21.88,21.04,21.28,14822
17-Jun-21,22.31,22.31,22.20,22.20,66

*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: A1EG34

cotações, gráficos e mais...