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
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	-0,24%	-0,06	25,22	24,70	24,70	25,22	49	2
30/08/2023	1,94%	0,48	25,28	24,85	24,85	25,28	35K	17
28/08/2023	0,12%	0,03	24,80	24,80	24,80	24,80	396	1
25/08/2023	-0,92%	-0,23	24,77	25,16	24,77	25,16	125	2
24/08/2023	1,83%	0,45	25,00	25,00	25,00	25,00	400	1
23/08/2023	-4,59%	-1,18	24,55	24,55	24,55	24,55	24	1
21/08/2023	1,90%	0,48	25,73	25,30	25,30	25,73	925	2
17/08/2023	-5,68%	-1,52	25,25	25,25	25,25	25,25	151	2
15/08/2023	-0,85%	-0,23	26,77	26,77	26,77	26,77	53	2
14/08/2023	0,93%	0,25	27,00	27,18	27,00	27,18	81	2
10/08/2023	1,06%	0,28	26,75	26,67	26,67	26,75	160	3
08/08/2023	-1,71%	-0,46	26,47	26,47	26,47	26,47	26	1
07/08/2023	2,71%	0,71	26,93	26,93	26,93	26,93	26	1
04/08/2023	4,38%	1,10	26,22	26,24	26,22	26,43	105	3
02/08/2023	-1,37%	-0,35	25,12	25,12	25,12	25,12	50	1
28/07/2023	-0,31%	-0,08	25,47	25,47	25,47	25,47	254	1
25/07/2023	2,12%	0,53	25,55	25,55	25,55	25,55	25	1
24/07/2023	-0,52%	-0,13	25,02	25,02	25,02	25,02	25	1
21/07/2023	0,00%	0,00	25,15	25,15	25,15	25,15	25	1
18/07/2023	-2,37%	-0,61	25,15	25,15	25,15	25,15	25	1
17/07/2023	2,02%	0,51	25,76	25,76	25,76	25,76	25	1
13/07/2023	0,00%	0,00	25,25	25,25	25,25	25,25	50	1
10/07/2023	1,81%	0,45	25,25	25,19	25,19	25,25	100	2
07/07/2023	2,90%	0,70	24,80	24,80	24,80	24,80	49	1
30/06/2023	0,21%	0,05	24,10	24,10	24,10	24,10	72	1
29/06/2023	3,89%	0,90	24,05	24,13	24,05	24,13	48	2
26/06/2023	0,00%	0,00	23,15	23,15	23,15	23,15	23	1
23/06/2023	0,92%	0,21	23,15	23,15	23,15	23,15	23	1
21/06/2023	0,61%	0,14	22,94	22,77	22,77	22,94	114	2
20/06/2023	0,80%	0,18	22,80	23,10	22,80	23,10	114	2
19/06/2023	-3,50%	-0,82	22,62	22,62	22,62	22,62	45	1
15/06/2023	-0,64%	-0,15	23,44	23,43	23,36	23,44	303	3
13/06/2023	-0,25%	-0,06	23,59	23,66	23,59	23,66	236	3
12/06/2023	0,60%	0,14	23,65	23,65	23,65	23,65	23	1
09/06/2023	1,12%	0,26	23,51	23,79	23,51	23,79	494	4
06/06/2023	1,97%	0,45	23,25	22,77	22,77	23,25	603	4
05/06/2023	-0,91%	-0,21	22,80	23,01	22,80	23,01	45	2
02/06/2023	3,65%	0,81	23,01	23,01	23,01	23,01	23	1
31/05/2023	1,37%	0,30	22,20	23,50	22,20	23,50	482	6
30/05/2023	-2,80%	-0,63	21,90	21,90	21,90	21,90	21	1
24/05/2023	-3,80%	-0,89	22,53	22,53	22,53	22,53	45	1
23/05/2023	-0,17%	-0,04	23,42	23,40	23,40	23,42	538	2
18/05/2023	1,65%	0,38	23,46	23,46	23,46	23,46	23	1
17/05/2023	7,90%	1,69	23,08	22,46	22,46	23,08	227	4
10/05/2023	-1,16%	-0,25	21,39	21,40	21,39	21,57	535	5
09/05/2023	-1,28%	-0,28	21,64	21,64	21,64	21,64	714	1
05/05/2023	2,57%	0,55	21,92	21,92	21,92	21,92	43	1
04/05/2023	-4,13%	-0,92	21,37	21,37	21,37	21,37	21	1
03/05/2023	0,41%	0,09	22,29	22,29	22,29	22,29	22	1
02/05/2023	-0,18%	-0,04	22,20	22,20	22,20	22,20	22	1
28/04/2023	0,50%	0,11	22,24	22,24	22,24	22,24	22	1
27/04/2023	-	-	22,13	22,13	22,13	22,13	44	1

Date,Open,High,Low,Close,Volume
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
30-Aug-23,24.85,25.28,24.85,25.28,35074
28-Aug-23,24.80,24.80,24.80,24.80,396
25-Aug-23,25.16,25.16,24.77,24.77,125
24-Aug-23,25.00,25.00,25.00,25.00,400
23-Aug-23,24.55,24.55,24.55,24.55,24
21-Aug-23,25.30,25.73,25.30,25.73,925
17-Aug-23,25.25,25.25,25.25,25.25,151
15-Aug-23,26.77,26.77,26.77,26.77,53
14-Aug-23,27.18,27.18,27.00,27.00,81
10-Aug-23,26.67,26.75,26.67,26.75,160
08-Aug-23,26.47,26.47,26.47,26.47,26
07-Aug-23,26.93,26.93,26.93,26.93,26
04-Aug-23,26.24,26.43,26.22,26.22,105
02-Aug-23,25.12,25.12,25.12,25.12,50
28-Jul-23,25.47,25.47,25.47,25.47,254
25-Jul-23,25.55,25.55,25.55,25.55,25
24-Jul-23,25.02,25.02,25.02,25.02,25
21-Jul-23,25.15,25.15,25.15,25.15,25
18-Jul-23,25.15,25.15,25.15,25.15,25
17-Jul-23,25.76,25.76,25.76,25.76,25
13-Jul-23,25.25,25.25,25.25,25.25,50
10-Jul-23,25.19,25.25,25.19,25.25,100
07-Jul-23,24.80,24.80,24.80,24.80,49
30-Jun-23,24.10,24.10,24.10,24.10,72
29-Jun-23,24.13,24.13,24.05,24.05,48
26-Jun-23,23.15,23.15,23.15,23.15,23
23-Jun-23,23.15,23.15,23.15,23.15,23
21-Jun-23,22.77,22.94,22.77,22.94,114
20-Jun-23,23.10,23.10,22.80,22.80,114
19-Jun-23,22.62,22.62,22.62,22.62,45
15-Jun-23,23.43,23.44,23.36,23.44,303
13-Jun-23,23.66,23.66,23.59,23.59,236
12-Jun-23,23.65,23.65,23.65,23.65,23
09-Jun-23,23.79,23.79,23.51,23.51,494
06-Jun-23,22.77,23.25,22.77,23.25,603
05-Jun-23,23.01,23.01,22.80,22.80,45
02-Jun-23,23.01,23.01,23.01,23.01,23
31-May-23,23.50,23.50,22.20,22.20,482
30-May-23,21.90,21.90,21.90,21.90,21
24-May-23,22.53,22.53,22.53,22.53,45
23-May-23,23.40,23.42,23.40,23.42,538
18-May-23,23.46,23.46,23.46,23.46,23
17-May-23,22.46,23.08,22.46,23.08,227
10-May-23,21.40,21.57,21.39,21.39,535
09-May-23,21.64,21.64,21.64,21.64,714
05-May-23,21.92,21.92,21.92,21.92,43
04-May-23,21.37,21.37,21.37,21.37,21
03-May-23,22.29,22.29,22.29,22.29,22
02-May-23,22.20,22.20,22.20,22.20,22
28-Apr-23,22.24,22.24,22.24,22.24,22
27-Apr-23,22.13,22.13,22.13,22.13,44

*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