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
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	-2,25%	-0,51	22,20	22,31	22,20	22,31	66	3
16/06/2021	-8,46%	-2,10	22,71	22,60	22,39	22,71	63K	21
15/06/2021	9,15%	2,08	24,81	22,78	22,72	24,81	1K	6
14/06/2021	-1,77%	-0,41	22,73	22,86	22,73	22,98	914	10
11/06/2021	1,71%	0,39	23,14	22,94	22,94	23,14	161	4
10/06/2021	-0,74%	-0,17	22,75	22,92	22,74	22,96	3K	11
09/06/2021	-1,04%	-0,24	22,92	22,84	22,66	22,92	6K	12
08/06/2021	-0,73%	-0,17	23,16	23,05	23,05	23,16	531	5
07/06/2021	-9,36%	-2,41	23,33	23,26	23,21	23,47	4K	13
04/06/2021	6,80%	1,64	25,74	24,10	22,40	25,74	2K	23
02/06/2021	-1,07%	-0,26	24,10	24,52	24,10	24,52	535	6
01/06/2021	-0,94%	-0,23	24,36	24,59	24,36	24,59	13K	11
31/05/2021	0,45%	0,11	24,59	24,41	24,41	25,07	2K	6
28/05/2021	-0,97%	-0,24	24,48	24,32	24,32	24,48	195	6
27/05/2021	0,61%	0,15	24,72	24,62	24,62	24,72	172	6
26/05/2021	-0,61%	-0,15	24,57	24,32	24,32	24,62	1K	7
25/05/2021	-1,12%	-0,28	24,72	24,96	24,72	24,96	248	8
24/05/2021	0,32%	0,08	25,00	25,05	24,87	25,05	1K	7
21/05/2021	1,42%	0,35	24,92	24,68	24,68	24,93	149	6
20/05/2021	-1,92%	-0,48	24,57	24,90	24,57	24,90	296	9
19/05/2021	-1,30%	-0,33	25,05	25,05	25,05	25,05	250	1
18/05/2021	-0,94%	-0,24	25,38	25,56	25,38	25,56	177	5
17/05/2021	-0,16%	-0,04	25,62	25,66	25,41	25,66	1K	5
14/05/2021	0,23%	0,06	25,66	25,58	25,38	25,66	307	9
13/05/2021	-2,29%	-0,60	25,60	25,38	25,36	25,60	2K	10
12/05/2021	7,20%	1,76	26,20	25,97	25,97	26,44	19K	40
11/05/2021	-1,29%	-0,32	24,44	24,74	24,44	24,74	172	7
10/05/2021	-1,12%	-0,28	24,76	25,00	24,76	25,00	398	14
07/05/2021	2,29%	0,56	25,04	24,88	24,70	25,24	249	10
06/05/2021	-2,31%	-0,58	24,48	24,64	24,32	24,64	415	7
05/05/2021	1,38%	0,34	25,06	24,78	24,78	25,06	274	6
04/05/2021	-2,52%	-0,64	24,72	25,04	24,64	25,08	644	13
03/05/2021	2,26%	0,56	25,36	25,11	25,04	25,49	2K	14
30/04/2021	-0,72%	-0,18	24,80	24,92	24,80	24,94	348	11
29/04/2021	0,24%	0,06	24,98	24,94	24,94	25,12	1K	19
28/04/2021	0,65%	0,16	24,92	24,84	24,84	25,18	674	19
27/04/2021	-1,51%	-0,38	24,76	25,14	24,76	25,14	199	7
26/04/2021	2,11%	0,52	25,14	25,00	25,00	25,30	2K	20
23/04/2021	2,16%	0,52	24,62	24,12	24,12	24,64	761	11
22/04/2021	-2,35%	-0,58	24,10	24,40	24,10	24,40	3K	15
20/04/2021	-4,34%	-1,12	24,68	25,14	24,67	25,14	38K	20
19/04/2021	0,00%	0,00	25,80	25,80	25,62	25,92	464	15
16/04/2021	0,00%	0,00	25,80	25,86	25,76	25,94	387	12
15/04/2021	-2,49%	-0,66	25,80	25,80	25,64	25,80	283	9
14/04/2021	0,99%	0,26	26,46	26,32	26,32	26,48	581	9
13/04/2021	-2,17%	-0,58	26,20	26,41	26,20	26,41	157	4
12/04/2021	1,13%	0,30	26,78	26,68	26,66	26,78	187	5
09/04/2021	-0,08%	-0,02	26,48	26,42	26,42	26,48	185	5
08/04/2021	-1,92%	-0,52	26,50	26,28	26,08	26,52	13K	13
07/04/2021	0,37%	0,10	27,02	26,82	26,82	27,02	215	5
06/04/2021	-0,88%	-0,24	26,92	27,66	26,92	27,66	406	9
05/04/2021	-0,29%	-0,08	27,16	27,16	27,08	27,16	923	6
01/04/2021	2,48%	0,66	27,24	26,80	26,80	27,24	134	4
31/03/2021	-4,15%	-1,15	26,58	27,36	26,58	27,36	4K	17
30/03/2021	2,63%	0,71	27,73	27,42	27,42	27,80	1K	18
29/03/2021	0,60%	0,16	27,02	27,20	26,96	27,44	1K	17
26/03/2021	1,51%	0,40	26,86	26,46	26,46	26,96	563	10
25/03/2021	2,16%	0,56	26,46	25,99	25,70	26,46	3K	8
24/03/2021	4,35%	1,08	25,90	24,82	24,82	25,90	2K	15
23/03/2021	-3,87%	-1,00	24,82	25,12	24,66	25,12	3K	15
22/03/2021	-2,27%	-0,60	25,82	26,30	25,72	26,30	1K	7
19/03/2021	-2,00%	-0,54	26,42	26,51	26,42	26,56	1K	4
18/03/2021	-0,44%	-0,12	26,96	27,08	26,96	27,08	3K	10
17/03/2021	0,37%	0,10	27,08	27,22	27,08	27,26	380	11
16/03/2021	-1,89%	-0,52	26,98	27,40	26,94	27,40	953	12
15/03/2021	-0,72%	-0,20	27,50	27,59	27,40	27,59	1K	15
12/03/2021	1,47%	0,40	27,70	27,57	27,56	27,96	555	10
11/03/2021	-4,75%	-1,36	27,30	28,66	27,30	28,66	2K	19
10/03/2021	-2,62%	-0,77	28,66	29,19	28,56	29,19	1K	13
09/03/2021	0,55%	0,16	29,43	29,24	29,03	29,63	3K	21
08/03/2021	6,13%	1,69	29,27	28,42	28,42	29,27	374	12
05/03/2021	-0,22%	-0,06	27,58	27,72	27,35	27,96	887	24
04/03/2021	-1,95%	-0,55	27,64	27,65	27,29	27,67	935	16
03/03/2021	2,29%	0,63	28,19	28,18	28,18	28,90	21K	38
02/03/2021	0,73%	0,20	27,56	27,34	27,34	27,90	3K	17
01/03/2021	3,28%	0,87	27,36	26,88	26,88	27,36	15K	10
26/02/2021	-0,56%	-0,15	26,49	26,26	26,26	26,68	105	4
25/02/2021	0,49%	0,13	26,64	26,90	26,48	26,91	2K	20
24/02/2021	1,03%	0,27	26,51	26,07	26,07	26,51	263	6
23/02/2021	-1,72%	-0,46	26,24	26,53	26,20	26,53	2K	17
22/02/2021	4,75%	1,21	26,70	26,62	26,52	26,96	2K	32
19/02/2021	2,66%	0,66	25,49	25,30	25,30	25,73	991	11
18/02/2021	-0,60%	-0,15	24,83	24,60	24,60	24,93	519	17
17/02/2021	4,34%	1,04	24,98	24,95	24,79	24,98	323	8
12/02/2021	-1,28%	-0,31	23,94	24,22	23,87	24,22	5K	13
11/02/2021	2,97%	0,70	24,25	24,36	24,07	24,50	4K	21
10/02/2021	-1,42%	-0,34	23,55	23,60	23,38	23,60	705	20
09/02/2021	4,37%	1,00	23,89	23,47	23,47	23,89	2K	27
08/02/2021	-0,17%	-0,04	22,89	23,44	22,89	23,77	886	28
05/02/2021	-1,38%	-0,32	22,93	23,37	22,83	23,37	1K	16
04/02/2021	4,17%	0,93	23,25	22,30	22,30	23,25	2K	14
03/02/2021	-0,40%	-0,09	22,32	22,53	22,32	22,53	224	5
02/02/2021	0,00%	0,00	22,41	22,32	22,30	22,41	491	10
01/02/2021	2,10%	0,46	22,41	22,35	22,35	22,68	425	7
29/01/2021	-2,57%	-0,58	21,95	22,53	21,95	22,65	313	11
28/01/2021	2,46%	0,54	22,53	22,26	22,08	22,60	3K	13
27/01/2021	0,14%	0,03	21,99	22,32	21,99	22,39	1K	20
26/01/2021	-4,94%	-1,14	21,96	22,50	21,96	22,50	289	12
22/01/2021	1,18%	0,27	23,10	23,10	22,83	23,13	2K	13
21/01/2021	0,40%	0,09	22,83	21,00	21,00	22,92	885	12
20/01/2021	-0,79%	-0,18	22,74	22,98	22,56	22,98	3K	15
19/01/2021	6,51%	1,40	22,92	22,50	22,47	23,04	2K	28
18/01/2021	-7,72%	-1,80	21,52	23,33	21,01	23,33	341	11
15/01/2021	4,86%	1,08	23,32	22,95	22,63	23,34	6K	38
14/01/2021	-0,63%	-0,14	22,24	22,38	22,21	22,38	2K	7
13/01/2021	-2,27%	-0,52	22,38	22,65	22,35	22,89	3K	16
12/01/2021	-0,74%	-0,17	22,90	23,10	22,86	23,25	3K	34
11/01/2021	0,26%	0,06	23,07	22,94	22,87	23,07	2K	17
08/01/2021	-1,96%	-0,46	23,01	26,89	22,61	26,89	5K	38
07/01/2021	4,59%	1,03	23,47	22,78	22,72	23,58	2K	35
06/01/2021	-	-	22,44	22,17	22,12	22,76	46K	35

Date,Open,High,Low,Close,Volume
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
16-Jun-21,22.60,22.71,22.39,22.71,63170
15-Jun-21,22.78,24.81,22.72,24.81,1144
14-Jun-21,22.86,22.98,22.73,22.73,914
11-Jun-21,22.94,23.14,22.94,23.14,161
10-Jun-21,22.92,22.96,22.74,22.75,2680
09-Jun-21,22.84,22.92,22.66,22.92,5750
08-Jun-21,23.05,23.16,23.05,23.16,531
07-Jun-21,23.26,23.47,23.21,23.33,4414
04-Jun-21,24.10,25.74,22.40,25.74,2474
02-Jun-21,24.52,24.52,24.10,24.10,535
01-Jun-21,24.59,24.59,24.36,24.36,13189
31-May-21,24.41,25.07,24.41,24.59,2303
28-May-21,24.32,24.48,24.32,24.48,195
27-May-21,24.62,24.72,24.62,24.72,172
26-May-21,24.32,24.62,24.32,24.57,1297
25-May-21,24.96,24.96,24.72,24.72,248
24-May-21,25.05,25.05,24.87,25.00,1427
21-May-21,24.68,24.93,24.68,24.92,149
20-May-21,24.90,24.90,24.57,24.57,296
19-May-21,25.05,25.05,25.05,25.05,250
18-May-21,25.56,25.56,25.38,25.38,177
17-May-21,25.66,25.66,25.41,25.62,1177
14-May-21,25.58,25.66,25.38,25.66,307
13-May-21,25.38,25.60,25.36,25.60,2294
12-May-21,25.97,26.44,25.97,26.20,19042
11-May-21,24.74,24.74,24.44,24.44,172
10-May-21,25.00,25.00,24.76,24.76,398
07-May-21,24.88,25.24,24.70,25.04,249
06-May-21,24.64,24.64,24.32,24.48,415
05-May-21,24.78,25.06,24.78,25.06,274
04-May-21,25.04,25.08,24.64,24.72,644
03-May-21,25.11,25.49,25.04,25.36,2399
30-Apr-21,24.92,24.94,24.80,24.80,348
29-Apr-21,24.94,25.12,24.94,24.98,1426
28-Apr-21,24.84,25.18,24.84,24.92,674
27-Apr-21,25.14,25.14,24.76,24.76,199
26-Apr-21,25.00,25.30,25.00,25.14,1854
23-Apr-21,24.12,24.64,24.12,24.62,761
22-Apr-21,24.40,24.40,24.10,24.10,3132
20-Apr-21,25.14,25.14,24.67,24.68,37991
19-Apr-21,25.80,25.92,25.62,25.80,464
16-Apr-21,25.86,25.94,25.76,25.80,387
15-Apr-21,25.80,25.80,25.64,25.80,283
14-Apr-21,26.32,26.48,26.32,26.46,581
13-Apr-21,26.41,26.41,26.20,26.20,157
12-Apr-21,26.68,26.78,26.66,26.78,187
09-Apr-21,26.42,26.48,26.42,26.48,185
08-Apr-21,26.28,26.52,26.08,26.50,12664
07-Apr-21,26.82,27.02,26.82,27.02,215
06-Apr-21,27.66,27.66,26.92,26.92,406
05-Apr-21,27.16,27.16,27.08,27.16,923
01-Apr-21,26.80,27.24,26.80,27.24,134
31-Mar-21,27.36,27.36,26.58,26.58,3843
30-Mar-21,27.42,27.80,27.42,27.73,1412
29-Mar-21,27.20,27.44,26.96,27.02,1167
26-Mar-21,26.46,26.96,26.46,26.86,563
25-Mar-21,25.99,26.46,25.70,26.46,3276
24-Mar-21,24.82,25.90,24.82,25.90,2412
23-Mar-21,25.12,25.12,24.66,24.82,2669
22-Mar-21,26.30,26.30,25.72,25.82,1098
19-Mar-21,26.51,26.56,26.42,26.42,1113
18-Mar-21,27.08,27.08,26.96,26.96,3155
17-Mar-21,27.22,27.26,27.08,27.08,380
16-Mar-21,27.40,27.40,26.94,26.98,953
15-Mar-21,27.59,27.59,27.40,27.50,1290
12-Mar-21,27.57,27.96,27.56,27.70,555
11-Mar-21,28.66,28.66,27.30,27.30,1572
10-Mar-21,29.19,29.19,28.56,28.66,1237
09-Mar-21,29.24,29.63,29.03,29.43,3199
08-Mar-21,28.42,29.27,28.42,29.27,374
05-Mar-21,27.72,27.96,27.35,27.58,887
04-Mar-21,27.65,27.67,27.29,27.64,935
03-Mar-21,28.18,28.90,28.18,28.19,21327
02-Mar-21,27.34,27.90,27.34,27.56,3341
01-Mar-21,26.88,27.36,26.88,27.36,14507
26-Feb-21,26.26,26.68,26.26,26.49,105
25-Feb-21,26.90,26.91,26.48,26.64,1869
24-Feb-21,26.07,26.51,26.07,26.51,263
23-Feb-21,26.53,26.53,26.20,26.24,1687
22-Feb-21,26.62,26.96,26.52,26.70,1916
19-Feb-21,25.30,25.73,25.30,25.49,991
18-Feb-21,24.60,24.93,24.60,24.83,519
17-Feb-21,24.95,24.98,24.79,24.98,323
12-Feb-21,24.22,24.22,23.87,23.94,4604
11-Feb-21,24.36,24.50,24.07,24.25,3610
10-Feb-21,23.60,23.60,23.38,23.55,705
09-Feb-21,23.47,23.89,23.47,23.89,1535
08-Feb-21,23.44,23.77,22.89,22.89,886
05-Feb-21,23.37,23.37,22.83,22.93,1245
04-Feb-21,22.30,23.25,22.30,23.25,1668
03-Feb-21,22.53,22.53,22.32,22.32,224
02-Feb-21,22.32,22.41,22.30,22.41,491
01-Feb-21,22.35,22.68,22.35,22.41,425
29-Jan-21,22.53,22.65,21.95,21.95,313
28-Jan-21,22.26,22.60,22.08,22.53,2794
27-Jan-21,22.32,22.39,21.99,21.99,1064
26-Jan-21,22.50,22.50,21.96,21.96,289
22-Jan-21,23.10,23.13,22.83,23.10,2266
21-Jan-21,21.00,22.92,21.00,22.83,885
20-Jan-21,22.98,22.98,22.56,22.74,2886
19-Jan-21,22.50,23.04,22.47,22.92,1827
18-Jan-21,23.33,23.33,21.01,21.52,341
15-Jan-21,22.95,23.34,22.63,23.32,6182
14-Jan-21,22.38,22.38,22.21,22.24,1512
13-Jan-21,22.65,22.89,22.35,22.38,2833
12-Jan-21,23.10,23.25,22.86,22.90,2927
11-Jan-21,22.94,23.07,22.87,23.07,2326
08-Jan-21,26.89,26.89,22.61,23.01,5334
07-Jan-21,22.78,23.58,22.72,23.47,2161
06-Jan-21,22.17,22.76,22.12,22.44,45979

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1EG34

cotações, gráficos e mais...