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
26/07/2024	1,21%	0,43	35,83	35,66	35,66	35,83	356	2
25/07/2024	-0,34%	-0,12	35,40	35,40	35,40	35,40	141	1
24/07/2024	0,23%	0,08	35,52	35,16	35,16	35,52	390	2
23/07/2024	0,54%	0,19	35,44	35,44	35,44	35,44	106	1
22/07/2024	1,44%	0,50	35,25	34,75	34,75	35,25	2K	3
19/07/2024	-0,03%	-0,01	34,75	34,75	34,75	34,75	173	1
18/07/2024	1,73%	0,59	34,76	34,76	34,76	34,76	139	4
16/07/2024	-1,21%	-0,42	34,17	34,05	34,05	34,17	442	4
15/07/2024	0,00%	0,00	34,59	34,59	34,59	34,59	726	2
11/07/2024	2,34%	0,79	34,59	34,59	34,59	34,59	34	1
09/07/2024	-0,65%	-0,22	33,80	33,80	33,80	33,80	405	1
08/07/2024	-0,44%	-0,15	34,02	34,50	34,02	34,50	998	5
05/07/2024	-3,80%	-1,35	34,17	34,86	34,00	34,86	1K	5
03/07/2024	1,02%	0,36	35,52	36,76	35,52	36,76	107	3
02/07/2024	0,34%	0,12	35,16	35,24	35,16	35,68	423	4
01/07/2024	3,42%	1,16	35,04	35,04	35,04	35,04	70	1
28/06/2024	-0,85%	-0,29	33,88	33,88	33,88	33,88	508	1
27/06/2024	-0,52%	-0,18	34,17	34,42	34,17	34,42	2K	3
25/06/2024	1,45%	0,49	34,35	34,35	34,35	34,35	515	1
24/06/2024	0,12%	0,04	33,86	33,86	33,86	33,86	67	1
19/06/2024	0,21%	0,07	33,82	33,77	33,77	33,82	7K	3
18/06/2024	2,65%	0,87	33,75	33,87	33,75	34,02	338	5
17/06/2024	-1,82%	-0,61	32,88	32,91	32,73	32,91	4K	3
14/06/2024	-2,42%	-0,83	33,49	33,49	33,49	33,49	33	1
13/06/2024	0,59%	0,20	34,32	34,32	34,32	34,32	68	2
12/06/2024	1,82%	0,61	34,12	34,86	34,12	34,86	9K	7
11/06/2024	-1,09%	-0,37	33,51	33,86	33,51	33,86	134	4
10/06/2024	0,12%	0,04	33,88	33,72	33,60	33,99	472	7
07/06/2024	0,77%	0,26	33,84	33,99	33,78	33,99	4K	5
06/06/2024	1,02%	0,34	33,58	33,58	33,58	33,58	33	1
04/06/2024	-1,34%	-0,45	33,24	33,57	33,24	33,57	332	2
03/06/2024	0,27%	0,09	33,69	33,99	33,69	33,99	101	3
29/05/2024	-0,30%	-0,10	33,60	33,60	33,60	33,60	336	1
28/05/2024	-2,03%	-0,70	33,70	34,20	33,70	34,20	544	4
27/05/2024	-1,49%	-0,52	34,40	34,40	34,40	34,40	34	1
24/05/2024	0,87%	0,30	34,92	34,86	34,86	34,92	418	3
23/05/2024	-1,42%	-0,50	34,62	35,12	34,62	35,12	3K	4
22/05/2024	0,00%	0,00	35,12	35,03	35,03	35,12	105	3
21/05/2024	-0,45%	-0,16	35,12	35,04	35,04	35,12	1K	7
20/05/2024	0,43%	0,15	35,28	35,64	35,28	35,64	1K	7
17/05/2024	0,00%	0,00	35,13	35,16	35,13	35,16	351	4
16/05/2024	2,84%	0,97	35,13	35,13	35,13	35,13	351	1
14/05/2024	-0,12%	-0,04	34,16	34,16	34,16	34,16	102	1
10/05/2024	2,06%	0,69	34,20	33,90	33,90	34,20	271	4
09/05/2024	2,01%	0,66	33,51	33,70	33,51	33,70	4K	8
08/05/2024	0,77%	0,25	32,85	32,85	32,85	32,85	3K	1
06/05/2024	1,27%	0,41	32,60	32,52	32,52	32,75	195	5
30/04/2024	0,78%	0,25	32,19	32,19	32,19	32,19	32	1
29/04/2024	0,92%	0,29	31,94	31,65	31,65	32,10	668	4
26/04/2024	0,76%	0,24	31,65	31,65	31,65	31,65	189	1
25/04/2024	-0,13%	-0,04	31,41	31,41	31,41	31,41	31	1
24/04/2024	0,32%	0,10	31,45	31,45	31,45	31,45	94	1
22/04/2024	0,87%	0,27	31,35	31,35	31,35	31,35	94	1
18/04/2024	0,58%	0,18	31,08	31,08	31,08	31,08	31	1
17/04/2024	0,68%	0,21	30,90	30,84	30,60	30,90	122	3
16/04/2024	-0,97%	-0,30	30,69	30,69	30,69	30,69	92	1
15/04/2024	2,79%	0,84	30,99	30,87	30,87	30,99	3K	4
12/04/2024	-4,29%	-1,35	30,15	30,15	30,15	30,15	120	2
10/04/2024	0,29%	0,09	31,50	31,50	31,50	31,50	3K	2
09/04/2024	-0,66%	-0,21	31,41	31,62	31,41	31,77	126	3
08/04/2024	1,22%	0,38	31,62	31,62	31,62	31,62	31	1
03/04/2024	1,79%	0,55	31,24	31,47	31,24	31,47	4K	4
02/04/2024	1,29%	0,39	30,69	30,69	30,69	30,69	61	2
01/04/2024	0,90%	0,27	30,30	30,30	30,30	30,30	30	1
27/03/2024	-0,53%	-0,16	30,03	30,19	30,03	30,19	1K	3
26/03/2024	1,04%	0,31	30,19	29,80	29,80	30,20	210	3
25/03/2024	0,91%	0,27	29,88	29,88	29,88	29,88	119	2
22/03/2024	3,35%	0,96	29,61	29,61	29,61	29,61	148	4
18/03/2024	-0,52%	-0,15	28,65	28,65	28,65	28,65	28	1
15/03/2024	-0,72%	-0,21	28,80	28,80	28,80	28,80	28	1
14/03/2024	-0,62%	-0,18	29,01	28,98	28,98	29,01	57	2
13/03/2024	1,25%	0,36	29,19	29,04	29,00	29,19	87	3
12/03/2024	0,63%	0,18	28,83	28,83	28,83	28,83	3K	1
11/03/2024	-0,62%	-0,18	28,65	29,13	28,65	29,13	86	3
08/03/2024	2,23%	0,63	28,83	28,99	28,83	28,99	86	2
01/03/2024	-4,08%	-1,20	28,20	28,32	28,20	28,32	84	2
28/02/2024	2,51%	0,72	29,40	29,40	29,40	29,40	58	2
27/02/2024	-0,93%	-0,27	28,68	28,95	28,68	28,95	347	3
23/02/2024	1,58%	0,45	28,95	28,95	28,95	28,95	28	1
19/02/2024	-1,45%	-0,42	28,50	28,50	28,50	28,50	28	1
07/02/2024	0,52%	0,15	28,92	28,95	28,92	28,95	57	2
01/02/2024	-1,54%	-0,45	28,77	28,68	28,68	28,77	86	2
29/01/2024	0,62%	0,18	29,22	29,63	29,22	29,63	58	2
26/01/2024	-2,02%	-0,60	29,04	29,04	29,04	29,04	58	1
25/01/2024	2,35%	0,68	29,64	29,64	29,64	29,64	1K	1
19/01/2024	3,84%	1,07	28,96	28,96	28,96	28,96	57	1
15/01/2024	-0,14%	-0,04	27,89	27,90	27,89	27,90	55	2
12/01/2024	0,00%	0,00	27,93	27,93	27,93	27,93	55	1
04/01/2024	0,76%	0,21	27,93	27,93	27,93	27,93	55	2
03/01/2024	-1,11%	-0,31	27,72	27,72	27,72	27,72	27	1
02/01/2024	0,00%	0,00	28,03	28,03	28,03	28,03	84	1
27/12/2023	0,00%	0,00	28,03	28,03	28,03	28,03	28	1
22/12/2023	0,00%	0,00	28,03	28,03	28,03	28,03	56	1
18/12/2023	-0,50%	-0,14	28,03	28,03	28,03	28,03	140	1
14/12/2023	-0,28%	-0,08	28,17	27,84	27,84	28,17	168	3
13/12/2023	0,93%	0,26	28,25	28,25	28,25	28,25	84	1
11/12/2023	1,86%	0,51	27,99	27,48	27,48	27,99	166	4
08/12/2023	0,00%	0,00	27,48	27,48	27,48	27,48	54	1
06/12/2023	1,89%	0,51	27,48	27,48	27,48	27,48	27	1
01/12/2023	0,00%	0,00	26,97	26,94	26,94	26,97	80	2
30/11/2023	0,82%	0,22	26,97	27,03	26,97	27,03	108	2
29/11/2023	1,33%	0,35	26,75	26,34	26,34	26,75	132	4
27/11/2023	0,92%	0,24	26,40	26,40	26,40	26,40	26	1
21/11/2023	0,35%	0,09	26,16	26,37	26,16	26,37	157	3
16/11/2023	3,62%	0,91	26,07	25,50	25,50	26,19	833	5
14/11/2023	3,20%	0,78	25,16	25,30	25,16	25,30	151	2
10/11/2023	-0,41%	-0,10	24,38	24,42	24,28	24,42	97	3
09/11/2023	0,66%	0,16	24,48	24,48	24,48	24,48	122	1
08/11/2023	-0,08%	-0,02	24,32	24,38	24,32	24,38	48	2
07/11/2023	-1,93%	-0,48	24,34	24,34	24,34	24,34	24	1
06/11/2023	0,57%	0,14	24,82	25,18	24,82	25,18	100	3
03/11/2023	3,18%	0,76	24,68	24,68	24,68	24,68	49	1
01/11/2023	2,31%	0,54	23,92	23,92	23,92	23,92	23	1
30/10/2023	-2,01%	-0,48	23,38	23,38	23,38	23,38	46	1
27/10/2023	0,00%	0,00	23,86	23,86	23,86	23,86	23	1
26/10/2023	1,97%	0,46	23,86	23,86	23,86	23,86	23	1
24/10/2023	0,09%	0,02	23,40	23,40	23,40	23,40	46	1
23/10/2023	-0,43%	-0,10	23,38	23,38	23,38	23,38	23	1
20/10/2023	-3,41%	-0,83	23,48	23,98	23,44	23,98	94	3
18/10/2023	-0,12%	-0,03	24,31	24,31	24,31	24,31	24	1
16/10/2023	-1,89%	-0,47	24,34	25,31	24,34	25,31	49	2
10/10/2023	1,22%	0,30	24,81	24,76	24,76	24,81	74	2
09/10/2023	0,70%	0,17	24,51	24,51	24,51	24,51	49	1
02/10/2023	0,08%	0,02	24,34	23,83	23,83	24,34	72	2
26/09/2023	-0,82%	-0,20	24,32	24,32	24,32	24,32	24	1
25/09/2023	-1,68%	-0,42	24,52	24,52	24,52	24,52	49	1
21/09/2023	1,26%	0,31	24,94	24,94	24,94	24,94	24	1
19/09/2023	0,86%	0,21	24,63	24,82	24,63	24,82	74	2
18/09/2023	-0,37%	-0,09	24,42	24,42	24,42	24,42	122	1
11/09/2023	1,28%	0,31	24,51	24,51	24,51	24,51	24	1
08/09/2023	-0,86%	-0,21	24,20	24,89	24,07	24,89	170	5
06/09/2023	-3,21%	-0,81	24,41	24,64	24,41	24,64	49	2
04/09/2023	0,00%	0,00	25,22	25,22	25,22	25,22	25	1
31/08/2023	-	-	25,22	24,70	24,70	25,22	49	2

Date,Open,High,Low,Close,Volume
26-Jul-24,35.66,35.83,35.66,35.83,356
25-Jul-24,35.40,35.40,35.40,35.40,141
24-Jul-24,35.16,35.52,35.16,35.52,390
23-Jul-24,35.44,35.44,35.44,35.44,106
22-Jul-24,34.75,35.25,34.75,35.25,1505
19-Jul-24,34.75,34.75,34.75,34.75,173
18-Jul-24,34.76,34.76,34.76,34.76,139
16-Jul-24,34.05,34.17,34.05,34.17,442
15-Jul-24,34.59,34.59,34.59,34.59,726
11-Jul-24,34.59,34.59,34.59,34.59,34
09-Jul-24,33.80,33.80,33.80,33.80,405
08-Jul-24,34.50,34.50,34.02,34.02,998
05-Jul-24,34.86,34.86,34.00,34.17,1098
03-Jul-24,36.76,36.76,35.52,35.52,107
02-Jul-24,35.24,35.68,35.16,35.16,423
01-Jul-24,35.04,35.04,35.04,35.04,70
28-Jun-24,33.88,33.88,33.88,33.88,508
27-Jun-24,34.42,34.42,34.17,34.17,1514
25-Jun-24,34.35,34.35,34.35,34.35,515
24-Jun-24,33.86,33.86,33.86,33.86,67
19-Jun-24,33.77,33.82,33.77,33.82,6696
18-Jun-24,33.87,34.02,33.75,33.75,338
17-Jun-24,32.91,32.91,32.73,32.88,4452
14-Jun-24,33.49,33.49,33.49,33.49,33
13-Jun-24,34.32,34.32,34.32,34.32,68
12-Jun-24,34.86,34.86,34.12,34.12,9149
11-Jun-24,33.86,33.86,33.51,33.51,134
10-Jun-24,33.72,33.99,33.60,33.88,472
07-Jun-24,33.99,33.99,33.78,33.84,3682
06-Jun-24,33.58,33.58,33.58,33.58,33
04-Jun-24,33.57,33.57,33.24,33.24,332
03-Jun-24,33.99,33.99,33.69,33.69,101
29-May-24,33.60,33.60,33.60,33.60,336
28-May-24,34.20,34.20,33.70,33.70,544
27-May-24,34.40,34.40,34.40,34.40,34
24-May-24,34.86,34.92,34.86,34.92,418
23-May-24,35.12,35.12,34.62,34.62,2840
22-May-24,35.03,35.12,35.03,35.12,105
21-May-24,35.04,35.12,35.04,35.12,1261
20-May-24,35.64,35.64,35.28,35.28,1096
17-May-24,35.16,35.16,35.13,35.13,351
16-May-24,35.13,35.13,35.13,35.13,351
14-May-24,34.16,34.16,34.16,34.16,102
10-May-24,33.90,34.20,33.90,34.20,271
09-May-24,33.70,33.70,33.51,33.51,3990
08-May-24,32.85,32.85,32.85,32.85,3285
06-May-24,32.52,32.75,32.52,32.60,195
30-Apr-24,32.19,32.19,32.19,32.19,32
29-Apr-24,31.65,32.10,31.65,31.94,668
26-Apr-24,31.65,31.65,31.65,31.65,189
25-Apr-24,31.41,31.41,31.41,31.41,31
24-Apr-24,31.45,31.45,31.45,31.45,94
22-Apr-24,31.35,31.35,31.35,31.35,94
18-Apr-24,31.08,31.08,31.08,31.08,31
17-Apr-24,30.84,30.90,30.60,30.90,122
16-Apr-24,30.69,30.69,30.69,30.69,92
15-Apr-24,30.87,30.99,30.87,30.99,2686
12-Apr-24,30.15,30.15,30.15,30.15,120
10-Apr-24,31.50,31.50,31.50,31.50,2551
09-Apr-24,31.62,31.77,31.41,31.41,126
08-Apr-24,31.62,31.62,31.62,31.62,31
03-Apr-24,31.47,31.47,31.24,31.24,4248
02-Apr-24,30.69,30.69,30.69,30.69,61
01-Apr-24,30.30,30.30,30.30,30.30,30
27-Mar-24,30.19,30.19,30.03,30.03,1111
26-Mar-24,29.80,30.20,29.80,30.19,210
25-Mar-24,29.88,29.88,29.88,29.88,119
22-Mar-24,29.61,29.61,29.61,29.61,148
18-Mar-24,28.65,28.65,28.65,28.65,28
15-Mar-24,28.80,28.80,28.80,28.80,28
14-Mar-24,28.98,29.01,28.98,29.01,57
13-Mar-24,29.04,29.19,29.00,29.19,87
12-Mar-24,28.83,28.83,28.83,28.83,2883
11-Mar-24,29.13,29.13,28.65,28.65,86
08-Mar-24,28.99,28.99,28.83,28.83,86
01-Mar-24,28.32,28.32,28.20,28.20,84
28-Feb-24,29.40,29.40,29.40,29.40,58
27-Feb-24,28.95,28.95,28.68,28.68,347
23-Feb-24,28.95,28.95,28.95,28.95,28
19-Feb-24,28.50,28.50,28.50,28.50,28
07-Feb-24,28.95,28.95,28.92,28.92,57
01-Feb-24,28.68,28.77,28.68,28.77,86
29-Jan-24,29.63,29.63,29.22,29.22,58
26-Jan-24,29.04,29.04,29.04,29.04,58
25-Jan-24,29.64,29.64,29.64,29.64,1067
19-Jan-24,28.96,28.96,28.96,28.96,57
15-Jan-24,27.90,27.90,27.89,27.89,55
12-Jan-24,27.93,27.93,27.93,27.93,55
04-Jan-24,27.93,27.93,27.93,27.93,55
03-Jan-24,27.72,27.72,27.72,27.72,27
02-Jan-24,28.03,28.03,28.03,28.03,84
27-Dec-23,28.03,28.03,28.03,28.03,28
22-Dec-23,28.03,28.03,28.03,28.03,56
18-Dec-23,28.03,28.03,28.03,28.03,140
14-Dec-23,27.84,28.17,27.84,28.17,168
13-Dec-23,28.25,28.25,28.25,28.25,84
11-Dec-23,27.48,27.99,27.48,27.99,166
08-Dec-23,27.48,27.48,27.48,27.48,54
06-Dec-23,27.48,27.48,27.48,27.48,27
01-Dec-23,26.94,26.97,26.94,26.97,80
30-Nov-23,27.03,27.03,26.97,26.97,108
29-Nov-23,26.34,26.75,26.34,26.75,132
27-Nov-23,26.40,26.40,26.40,26.40,26
21-Nov-23,26.37,26.37,26.16,26.16,157
16-Nov-23,25.50,26.19,25.50,26.07,833
14-Nov-23,25.30,25.30,25.16,25.16,151
10-Nov-23,24.42,24.42,24.28,24.38,97
09-Nov-23,24.48,24.48,24.48,24.48,122
08-Nov-23,24.38,24.38,24.32,24.32,48
07-Nov-23,24.34,24.34,24.34,24.34,24
06-Nov-23,25.18,25.18,24.82,24.82,100
03-Nov-23,24.68,24.68,24.68,24.68,49
01-Nov-23,23.92,23.92,23.92,23.92,23
30-Oct-23,23.38,23.38,23.38,23.38,46
27-Oct-23,23.86,23.86,23.86,23.86,23
26-Oct-23,23.86,23.86,23.86,23.86,23
24-Oct-23,23.40,23.40,23.40,23.40,46
23-Oct-23,23.38,23.38,23.38,23.38,23
20-Oct-23,23.98,23.98,23.44,23.48,94
18-Oct-23,24.31,24.31,24.31,24.31,24
16-Oct-23,25.31,25.31,24.34,24.34,49
10-Oct-23,24.76,24.81,24.76,24.81,74
09-Oct-23,24.51,24.51,24.51,24.51,49
02-Oct-23,23.83,24.34,23.83,24.34,72
26-Sep-23,24.32,24.32,24.32,24.32,24
25-Sep-23,24.52,24.52,24.52,24.52,49
21-Sep-23,24.94,24.94,24.94,24.94,24
19-Sep-23,24.82,24.82,24.63,24.63,74
18-Sep-23,24.42,24.42,24.42,24.42,122
11-Sep-23,24.51,24.51,24.51,24.51,24
08-Sep-23,24.89,24.89,24.07,24.20,170
06-Sep-23,24.64,24.64,24.41,24.41,49
04-Sep-23,25.22,25.22,25.22,25.22,25
31-Aug-23,24.70,25.22,24.70,25.22,49

*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