Cotação atual, histórico e gráfico do papel: A1ES34

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 A1ES34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-3,24%	-2,09	62,48	62,48	62,48	62,48	249	2
12/06/2025	3,08%	1,93	64,57	63,87	63,87	64,57	5K	2
10/06/2025	2,69%	1,64	62,64	59,78	59,78	63,20	21K	5
09/06/2025	1,26%	0,76	61,00	60,94	60,94	61,50	6K	8
06/06/2025	6,68%	3,77	60,24	59,58	59,58	60,24	779	4
05/06/2025	-2,22%	-1,28	56,47	56,47	56,47	56,47	451	1
04/06/2025	0,50%	0,29	57,75	57,76	57,75	57,78	808	3

02/06/2025	-1,17%	-0,68	57,46	58,14	57,46	58,14	29K	5
30/05/2025	2,22%	1,26	58,14	58,02	58,02	58,14	1K	2
29/05/2025	3,72%	2,04	56,88	56,88	56,88	56,88	3K	1
28/05/2025	-3,08%	-1,74	54,84	56,46	54,84	56,46	27K	3
27/05/2025	1,93%	1,07	56,58	56,46	56,46	56,58	1K	2
26/05/2025	-2,61%	-1,49	55,51	57,82	55,51	57,83	2K	10
23/05/2025	4,17%	2,28	57,00	53,62	53,62	57,00	4K	14
22/05/2025	-5,43%	-3,14	54,72	57,86	53,58	58,65	7K	38
21/05/2025	-9,58%	-6,13	57,86	64,63	57,86	64,63	12K	20
20/05/2025	-3,47%	-2,30	63,99	68,00	63,99	68,00	2K	5
19/05/2025	-5,58%	-3,92	66,29	68,98	64,70	68,98	3K	7
16/05/2025	0,03%	0,02	70,21	71,40	70,20	71,40	703	4
15/05/2025	-0,23%	-0,16	70,19	70,53	70,19	71,03	8K	5
14/05/2025	-0,40%	-0,28	70,35	69,37	69,37	70,35	3K	4
13/05/2025	5,78%	3,86	70,63	66,15	66,15	70,63	1K	5
12/05/2025	5,08%	3,23	66,77	63,89	63,89	66,77	14K	9
09/05/2025	4,44%	2,70	63,54	61,44	61,44	63,54	936	5
08/05/2025	1,40%	0,84	60,84	60,84	60,84	60,84	364	2
07/05/2025	-0,48%	-0,29	60,00	60,29	60,00	60,29	2K	3
06/05/2025	5,24%	3,00	60,29	58,48	58,47	60,29	10K	10
05/05/2025	0,07%	0,04	57,29	57,83	57,29	58,02	10K	9
02/05/2025	0,70%	0,40	57,25	56,85	56,85	57,25	800	3
30/04/2025	-0,05%	-0,03	56,85	59,01	56,85	59,01	5K	3
28/04/2025	-0,47%	-0,27	56,88	57,15	56,88	57,15	2K	2
25/04/2025	-1,14%	-0,66	57,15	57,81	56,62	57,81	30K	11
24/04/2025	0,26%	0,15	57,81	57,81	57,81	57,81	6K	1
23/04/2025	0,80%	0,46	57,66	57,66	57,66	57,66	57	1
22/04/2025	-3,13%	-1,85	57,20	57,94	57,20	57,94	346	3
17/04/2025	1,51%	0,88	59,05	59,16	59,05	59,82	2K	4
16/04/2025	-4,80%	-2,93	58,17	59,68	58,17	59,76	828	3
15/04/2025	-1,04%	-0,64	61,10	61,58	61,10	61,58	367	2
14/04/2025	2,10%	1,27	61,74	61,74	61,74	61,74	1K	1
11/04/2025	-1,58%	-0,97	60,47	60,16	59,50	60,47	240	3
10/04/2025	-4,00%	-2,56	61,44	64,00	60,25	64,00	1K	4
09/04/2025	3,64%	2,25	64,00	61,75	60,72	64,58	2K	7
08/04/2025	-0,56%	-0,35	61,75	64,44	61,75	64,86	12K	6
07/04/2025	-0,43%	-0,27	62,10	62,37	61,61	63,88	3K	8
04/04/2025	-7,05%	-4,73	62,37	66,64	62,00	66,64	34K	7
03/04/2025	-4,65%	-3,27	67,10	67,97	67,10	67,97	4K	3
01/04/2025	-0,96%	-0,68	70,37	71,33	70,37	71,33	496	3
31/03/2025	-2,31%	-1,68	71,05	70,91	70,91	71,05	2K	2
28/03/2025	1,66%	1,19	72,73	72,73	72,73	72,73	509	1
27/03/2025	-1,73%	-1,26	71,54	71,54	71,54	71,54	4K	1
26/03/2025	-1,89%	-1,40	72,80	72,80	72,80	72,80	2K	1
24/03/2025	1,16%	0,85	74,20	73,37	73,37	74,20	69K	5
21/03/2025	-0,73%	-0,54	73,35	73,57	73,35	73,57	146	2
20/03/2025	1,23%	0,90	73,89	72,99	72,99	73,89	367	2
19/03/2025	-0,01%	-0,01	72,99	73,55	72,99	73,79	956	3
18/03/2025	-1,86%	-1,38	73,00	74,38	73,00	74,38	1K	4
17/03/2025	5,00%	3,54	74,38	72,03	71,81	74,38	2K	5
14/03/2025	-0,65%	-0,46	70,84	71,47	70,84	71,47	1K	2
13/03/2025	2,59%	1,80	71,30	69,50	69,50	71,30	496	3
11/03/2025	1,74%	1,19	69,50	69,50	69,50	69,50	5K	1
10/03/2025	9,68%	6,03	68,31	65,22	65,22	68,60	407	5
06/03/2025	-1,25%	-0,79	62,28	62,28	62,28	62,28	249	1
05/03/2025	-7,94%	-5,44	63,07	68,50	62,32	68,50	511	4
28/02/2025	9,37%	5,87	68,51	66,24	65,46	69,45	26K	13
27/02/2025	-1,88%	-1,20	62,64	63,93	62,64	63,93	882	2
26/02/2025	4,72%	2,88	63,84	63,84	63,84	63,84	9K	1
24/02/2025	-0,88%	-0,54	60,96	60,96	60,96	60,96	121	1
21/02/2025	0,54%	0,33	61,50	61,53	61,44	61,98	3K	5
20/02/2025	3,89%	2,29	61,17	61,17	61,17	61,17	2K	1
19/02/2025	2,76%	1,58	58,88	58,88	58,88	58,88	1K	1
18/02/2025	-0,10%	-0,06	57,30	57,47	57,15	57,47	1K	3
17/02/2025	-0,81%	-0,47	57,36	57,36	57,36	57,36	688	1
14/02/2025	0,00%	0,00	57,83	58,84	57,83	58,84	586	2
13/02/2025	0,33%	0,19	57,83	58,37	57,76	58,37	1K	4
12/02/2025	-0,64%	-0,37	57,64	58,88	57,64	58,88	3K	6
11/02/2025	-6,75%	-4,20	58,01	60,55	58,01	60,55	5K	9
10/02/2025	2,39%	1,45	62,21	60,85	60,85	62,51	2K	6
07/02/2025	-2,58%	-1,61	60,76	62,04	60,76	62,04	619	3
06/02/2025	2,01%	1,23	62,37	61,30	61,16	62,40	3K	5
05/02/2025	0,00%	0,00	61,14	62,10	61,14	62,10	494	2
04/02/2025	-2,19%	-1,37	61,14	63,05	60,33	63,05	7K	8
03/02/2025	-5,10%	-3,36	62,51	63,96	61,08	64,32	6K	12
31/01/2025	3,02%	1,93	65,87	65,87	65,87	65,87	65	1
30/01/2025	-1,11%	-0,72	63,94	63,94	63,94	63,94	639	1
28/01/2025	-3,38%	-2,26	64,66	66,92	64,42	66,92	4K	7
27/01/2025	-0,73%	-0,49	66,92	68,76	66,75	69,25	6K	7
23/01/2025	1,60%	1,06	67,41	65,00	65,00	67,41	2K	4
22/01/2025	-6,80%	-4,84	66,35	70,59	66,35	71,08	10K	17
21/01/2025	-1,40%	-1,01	71,19	72,66	70,84	72,66	1K	5
20/01/2025	-0,78%	-0,57	72,20	72,76	72,20	72,76	361	2
17/01/2025	2,21%	1,57	72,77	74,19	72,77	74,19	1K	4
16/01/2025	0,00%	0,00	71,20	71,20	71,20	71,20	142	1
15/01/2025	0,00%	0,00	71,20	73,29	71,20	73,29	948	2
13/01/2025	-3,39%	-2,50	71,20	73,63	70,95	73,71	2K	8
10/01/2025	-2,41%	-1,82	73,70	74,00	73,70	75,87	5K	7
08/01/2025	-5,60%	-4,48	75,52	74,80	74,80	75,52	1K	4
07/01/2025	-1,19%	-0,96	80,00	78,56	78,56	80,00	790	3
06/01/2025	-0,39%	-0,32	80,96	81,39	80,96	81,39	1K	2
03/01/2025	0,79%	0,64	81,28	81,28	81,28	81,28	162	1
02/01/2025	2,40%	1,89	80,64	80,23	80,23	80,64	160	2
27/12/2024	3,84%	2,91	78,75	78,75	78,75	78,75	78	1
19/12/2024	-3,95%	-3,12	75,84	79,75	74,90	79,75	4K	14
18/12/2024	0,61%	0,48	78,96	78,96	78,96	78,96	2K	1
17/12/2024	-2,49%	-2,00	78,48	78,48	78,48	78,48	78	1
16/12/2024	1,69%	1,34	80,48	84,88	80,48	84,88	3K	5
13/12/2024	-3,37%	-2,76	79,14	82,72	79,14	82,72	11K	2
12/12/2024	-0,12%	-0,10	81,90	81,90	81,90	81,90	81	1
11/12/2024	-0,68%	-0,56	82,00	82,00	82,00	82,00	4K	1
10/12/2024	-1,34%	-1,12	82,56	82,56	82,56	82,56	82	1
09/12/2024	4,18%	3,36	83,68	83,52	83,52	83,68	5K	2
06/12/2024	0,10%	0,08	80,32	79,94	79,94	80,32	240	2
05/12/2024	-1,86%	-1,52	80,24	81,28	79,44	81,28	2K	4
04/12/2024	2,37%	1,89	81,76	79,11	79,11	84,30	36K	7
03/12/2024	0,34%	0,27	79,87	80,48	79,87	80,48	881	3
02/12/2024	0,00%	0,00	79,60	79,60	79,60	79,60	79	1
29/11/2024	-0,36%	-0,29	79,60	80,72	79,60	80,72	69K	7
28/11/2024	4,23%	3,24	79,89	76,26	76,26	79,89	7K	5
27/11/2024	3,81%	2,81	76,65	78,40	76,65	78,40	701	3
26/11/2024	-2,97%	-2,26	73,84	74,80	73,84	74,80	3K	5
25/11/2024	-1,87%	-1,45	76,10	77,54	76,10	77,54	306	4
22/11/2024	-1,59%	-1,25	77,55	77,55	77,55	77,55	930	1
19/11/2024	0,72%	0,56	78,80	78,80	78,80	78,80	78	1
13/11/2024	-1,46%	-1,16	78,24	78,24	78,24	78,24	8K	1
12/11/2024	0,05%	0,04	79,40	75,40	75,40	79,40	464	2
11/11/2024	-0,50%	-0,40	79,36	79,36	79,36	79,36	8K	1
08/11/2024	1,57%	1,23	79,76	77,50	77,50	79,76	312	2
07/11/2024	-1,96%	-1,57	78,53	79,00	78,53	79,00	1K	2
06/11/2024	-8,81%	-7,74	80,10	86,30	80,10	86,30	6K	10
05/11/2024	0,51%	0,45	87,84	87,57	87,57	87,84	526	2
04/11/2024	-0,09%	-0,08	87,39	87,39	87,39	87,39	174	1
01/11/2024	-8,12%	-7,73	87,47	88,20	87,21	88,20	9K	5
30/10/2024	1,69%	1,58	95,20	94,60	94,60	96,90	1K	5
29/10/2024	-4,29%	-4,20	93,62	95,05	93,62	95,05	844	3
28/10/2024	-	-	97,82	97,82	97,82	97,82	586	1

Date,Open,High,Low,Close,Volume
13-Jun-25,62.48,62.48,62.48,62.48,249
12-Jun-25,63.87,64.57,63.87,64.57,4775
10-Jun-25,59.78,63.20,59.78,62.64,20904
09-Jun-25,60.94,61.50,60.94,61.00,6098
06-Jun-25,59.58,60.24,59.58,60.24,779
05-Jun-25,56.47,56.47,56.47,56.47,451
04-Jun-25,57.76,57.78,57.75,57.75,808
02-Jun-25,58.14,58.14,57.46,57.46,29019
30-May-25,58.02,58.14,58.02,58.14,1220
29-May-25,56.88,56.88,56.88,56.88,2616
28-May-25,56.46,56.46,54.84,54.84,27476
27-May-25,56.46,56.58,56.46,56.58,1242
26-May-25,57.82,57.83,55.51,55.51,2080
23-May-25,53.62,57.00,53.62,57.00,4366
22-May-25,57.86,58.65,53.58,54.72,7207
21-May-25,64.63,64.63,57.86,57.86,11832
20-May-25,68.00,68.00,63.99,63.99,2049
19-May-25,68.98,68.98,64.70,66.29,3496
16-May-25,71.40,71.40,70.20,70.21,703
15-May-25,70.53,71.03,70.19,70.19,8393
14-May-25,69.37,70.35,69.37,70.35,2928
13-May-25,66.15,70.63,66.15,70.63,1234
12-May-25,63.89,66.77,63.89,66.77,13940
09-May-25,61.44,63.54,61.44,63.54,936
08-May-25,60.84,60.84,60.84,60.84,364
07-May-25,60.29,60.29,60.00,60.00,1620
06-May-25,58.48,60.29,58.47,60.29,10354
05-May-25,57.83,58.02,57.29,57.29,10279
02-May-25,56.85,57.25,56.85,57.25,800
30-Apr-25,59.01,59.01,56.85,56.85,4836
28-Apr-25,57.15,57.15,56.88,56.88,1991
25-Apr-25,57.81,57.81,56.62,57.15,30252
24-Apr-25,57.81,57.81,57.81,57.81,6301
23-Apr-25,57.66,57.66,57.66,57.66,57
22-Apr-25,57.94,57.94,57.20,57.20,346
17-Apr-25,59.16,59.82,59.05,59.05,2018
16-Apr-25,59.68,59.76,58.17,58.17,828
15-Apr-25,61.58,61.58,61.10,61.10,367
14-Apr-25,61.74,61.74,61.74,61.74,1049
11-Apr-25,60.16,60.47,59.50,60.47,240
10-Apr-25,64.00,64.00,60.25,61.44,1105
09-Apr-25,61.75,64.58,60.72,64.00,1885
08-Apr-25,64.44,64.86,61.75,61.75,12253
07-Apr-25,62.37,63.88,61.61,62.10,2787
04-Apr-25,66.64,66.64,62.00,62.37,34126
03-Apr-25,67.97,67.97,67.10,67.10,4059
01-Apr-25,71.33,71.33,70.37,70.37,496
31-Mar-25,70.91,71.05,70.91,71.05,1985
28-Mar-25,72.73,72.73,72.73,72.73,509
27-Mar-25,71.54,71.54,71.54,71.54,3577
26-Mar-25,72.80,72.80,72.80,72.80,1892
24-Mar-25,73.37,74.20,73.37,74.20,68506
21-Mar-25,73.57,73.57,73.35,73.35,146
20-Mar-25,72.99,73.89,72.99,73.89,367
19-Mar-25,73.55,73.79,72.99,72.99,956
18-Mar-25,74.38,74.38,73.00,73.00,1464
17-Mar-25,72.03,74.38,71.81,74.38,2108
14-Mar-25,71.47,71.47,70.84,70.84,1423
13-Mar-25,69.50,71.30,69.50,71.30,496
11-Mar-25,69.50,69.50,69.50,69.50,5212
10-Mar-25,65.22,68.60,65.22,68.31,407
06-Mar-25,62.28,62.28,62.28,62.28,249
05-Mar-25,68.50,68.50,62.32,63.07,511
28-Feb-25,66.24,69.45,65.46,68.51,25879
27-Feb-25,63.93,63.93,62.64,62.64,882
26-Feb-25,63.84,63.84,63.84,63.84,8937
24-Feb-25,60.96,60.96,60.96,60.96,121
21-Feb-25,61.53,61.98,61.44,61.50,2909
20-Feb-25,61.17,61.17,61.17,61.17,1835
19-Feb-25,58.88,58.88,58.88,58.88,1177
18-Feb-25,57.47,57.47,57.15,57.30,1259
17-Feb-25,57.36,57.36,57.36,57.36,688
14-Feb-25,58.84,58.84,57.83,57.83,586
13-Feb-25,58.37,58.37,57.76,57.83,1278
12-Feb-25,58.88,58.88,57.64,57.64,3370
11-Feb-25,60.55,60.55,58.01,58.01,5489
10-Feb-25,60.85,62.51,60.85,62.21,2054
07-Feb-25,62.04,62.04,60.76,60.76,619
06-Feb-25,61.30,62.40,61.16,62.37,2583
05-Feb-25,62.10,62.10,61.14,61.14,494
04-Feb-25,63.05,63.05,60.33,61.14,7346
03-Feb-25,63.96,64.32,61.08,62.51,6435
31-Jan-25,65.87,65.87,65.87,65.87,65
30-Jan-25,63.94,63.94,63.94,63.94,639
28-Jan-25,66.92,66.92,64.42,64.66,3517
27-Jan-25,68.76,69.25,66.75,66.92,5588
23-Jan-25,65.00,67.41,65.00,67.41,1863
22-Jan-25,70.59,71.08,66.35,66.35,9953
21-Jan-25,72.66,72.66,70.84,71.19,1424
20-Jan-25,72.76,72.76,72.20,72.20,361
17-Jan-25,74.19,74.19,72.77,72.77,1033
16-Jan-25,71.20,71.20,71.20,71.20,142
15-Jan-25,73.29,73.29,71.20,71.20,948
13-Jan-25,73.63,73.71,70.95,71.20,2497
10-Jan-25,74.00,75.87,73.70,73.70,5464
08-Jan-25,74.80,75.52,74.80,75.52,1351
07-Jan-25,78.56,80.00,78.56,80.00,790
06-Jan-25,81.39,81.39,80.96,80.96,1133
03-Jan-25,81.28,81.28,81.28,81.28,162
02-Jan-25,80.23,80.64,80.23,80.64,160
27-Dec-24,78.75,78.75,78.75,78.75,78
19-Dec-24,79.75,79.75,74.90,75.84,3852
18-Dec-24,78.96,78.96,78.96,78.96,1579
17-Dec-24,78.48,78.48,78.48,78.48,78
16-Dec-24,84.88,84.88,80.48,80.48,2685
13-Dec-24,82.72,82.72,79.14,79.14,10615
12-Dec-24,81.90,81.90,81.90,81.90,81
11-Dec-24,82.00,82.00,82.00,82.00,4428
10-Dec-24,82.56,82.56,82.56,82.56,82
09-Dec-24,83.52,83.68,83.52,83.68,5019
06-Dec-24,79.94,80.32,79.94,80.32,240
05-Dec-24,81.28,81.28,79.44,80.24,1770
04-Dec-24,79.11,84.30,79.11,81.76,35504
03-Dec-24,80.48,80.48,79.87,79.87,881
02-Dec-24,79.60,79.60,79.60,79.60,79
29-Nov-24,80.72,80.72,79.60,79.60,68691
28-Nov-24,76.26,79.89,76.26,79.89,6587
27-Nov-24,78.40,78.40,76.65,76.65,701
26-Nov-24,74.80,74.80,73.84,73.84,2983
25-Nov-24,77.54,77.54,76.10,76.10,306
22-Nov-24,77.55,77.55,77.55,77.55,930
19-Nov-24,78.80,78.80,78.80,78.80,78
13-Nov-24,78.24,78.24,78.24,78.24,7824
12-Nov-24,75.40,79.40,75.40,79.40,464
11-Nov-24,79.36,79.36,79.36,79.36,7936
08-Nov-24,77.50,79.76,77.50,79.76,312
07-Nov-24,79.00,79.00,78.53,78.53,1021
06-Nov-24,86.30,86.30,80.10,80.10,5885
05-Nov-24,87.57,87.84,87.57,87.84,526
04-Nov-24,87.39,87.39,87.39,87.39,174
01-Nov-24,88.20,88.20,87.21,87.47,9185
30-Oct-24,94.60,96.90,94.60,95.20,1054
29-Oct-24,95.05,95.05,93.62,93.62,844
28-Oct-24,97.82,97.82,97.82,97.82,586

*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: A1ES34