Cotação atual, histórico e gráfico do papel: A1FL34

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 A1FL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/03/2024	3,47%	14,44	431,00	432,00	431,00	432,00	863	2
13/03/2024	1,30%	5,33	416,56	416,56	416,56	416,56	416	1
08/03/2024	4,64%	18,23	411,23	411,23	411,23	411,23	411	1
04/03/2024	3,69%	14,00	393,00	392,14	391,00	393,00	1K	3
02/02/2024	-9,20%	-38,40	379,00	378,51	378,51	379,00	757	2
26/01/2024	0,50%	2,07	417,40	418,50	417,40	418,50	835	2
19/01/2024	3,11%	12,53	415,33	415,33	415,33	415,33	415	1
05/01/2024	-0,79%	-3,20	402,80	403,80	402,80	403,80	806	2
02/01/2024	1,75%	7,00	406,00	407,00	406,00	407,00	813	2
28/12/2023	0,50%	2,00	399,00	400,00	399,00	400,00	799	2
22/12/2023	0,00%	0,00	397,00	399,00	397,00	399,00	796	2
15/12/2023	-1,98%	-8,00	397,00	399,00	397,00	399,00	796	2
08/12/2023	0,25%	1,00	405,00	404,00	402,00	405,00	2K	4
01/12/2023	-0,37%	-1,50	404,00	405,00	404,00	405,00	809	2
24/11/2023	1,00%	4,00	405,50	407,00	405,50	407,00	812	2
17/11/2023	1,77%	7,00	401,50	398,99	398,99	401,50	1K	3
07/11/2023	-0,98%	-3,90	394,50	394,00	394,00	394,50	4K	3
06/11/2023	-1,58%	-6,40	398,40	400,00	398,40	400,00	109K	2
03/11/2023	11,52%	41,80	404,80	405,00	398,40	405,00	82K	4
25/08/2023	9,34%	31,00	363,00	363,00	363,00	363,00	363	1
28/06/2023	0,45%	1,50	332,00	332,00	332,00	332,00	332	1
06/06/2023	0,30%	1,00	330,50	330,50	330,50	330,50	991	1
02/06/2023	0,46%	1,50	329,50	329,50	329,50	329,50	329	1
30/03/2023	0,80%	2,61	328,00	328,00	328,00	328,00	328	1
20/03/2023	0,31%	1,00	325,39	325,39	325,39	325,39	325	1
17/03/2023	0,90%	2,89	324,39	324,39	324,39	324,39	324	1
15/03/2023	-11,15%	-40,33	321,50	321,99	321,50	321,99	3K	2
13/02/2023	0,01%	0,02	361,83	361,83	361,83	361,83	2K	1
07/02/2023	0,50%	1,81	361,81	361,00	361,00	361,81	4K	3
06/02/2023	-2,70%	-10,00	360,00	360,00	360,00	360,00	2K	1
17/01/2023	20,56%	63,11	370,00	370,00	370,00	370,00	370	1
18/10/2022	-1,20%	-3,73	306,89	306,89	306,89	306,89	306	1
05/10/2022	-6,25%	-20,70	310,62	310,62	310,62	310,62	621	1
18/08/2022	3,13%	10,04	331,32	331,32	331,32	331,32	3K	1
12/08/2022	3,16%	9,84	321,28	321,28	321,28	321,28	19K	1
04/08/2022	5,39%	15,93	311,44	311,44	311,44	311,44	19K	1
01/07/2022	2,43%	7,01	295,51	295,51	295,51	295,51	591	1
30/06/2022	3,54%	9,86	288,50	288,50	288,50	288,50	288	1
14/06/2022	-0,13%	-0,36	278,64	278,64	278,64	278,64	2K	1
10/06/2022	-3,79%	-11,00	279,00	279,00	279,00	279,00	7K	2
08/06/2022	-2,46%	-7,30	290,00	290,00	290,00	290,00	580	1
10/05/2022	3,55%	10,20	297,30	297,30	297,30	297,30	891	2
03/05/2022	-6,08%	-18,60	287,10	293,48	286,81	293,48	76K	28
26/04/2022	0,00%	0,00	305,70	305,40	304,80	305,70	7K	23
22/04/2022	-0,59%	-1,80	305,70	305,70	305,70	305,70	92K	2
20/04/2022	0,85%	2,60	307,50	307,50	307,50	307,50	92K	3
19/04/2022	0,23%	0,70	304,90	304,90	304,90	304,90	4K	1
13/04/2022	-2,50%	-7,80	304,20	304,20	304,20	304,20	46K	1
11/04/2022	0,00%	0,00	312,00	312,00	312,00	312,00	47K	1
08/04/2022	0,75%	2,31	312,00	312,00	312,00	312,00	624	1
07/04/2022	3,77%	11,25	309,69	306,49	306,49	311,55	7K	10
05/04/2022	-5,62%	-17,76	298,44	298,98	298,44	298,98	18K	4
17/03/2022	-0,29%	-0,92	316,20	316,20	316,20	316,20	4K	1
16/03/2022	0,19%	0,61	317,12	319,68	316,16	320,07	9K	29
15/03/2022	4,84%	14,61	316,51	314,96	312,48	316,51	75K	116
24/02/2022	-7,78%	-25,46	301,90	301,90	301,90	301,90	301	1
24/01/2022	-3,43%	-11,62	327,36	326,90	326,90	327,36	50K	2
20/01/2022	-4,88%	-17,40	338,98	338,98	338,98	338,98	16K	1
17/01/2022	1,82%	6,38	356,38	350,37	350,37	356,38	706	2
14/01/2022	-1,27%	-4,50	350,00	350,00	350,00	350,00	1K	1
13/01/2022	0,78%	2,75	354,50	351,75	351,75	354,50	706	2
12/01/2022	0,11%	0,39	351,75	350,00	350,00	352,10	1K	3
11/01/2022	-0,89%	-3,14	351,36	353,16	351,36	353,16	12K	2
10/01/2022	1,49%	5,20	354,50	354,20	354,20	354,90	29K	3
07/01/2022	1,63%	5,60	349,30	349,30	349,30	349,30	698	1
05/01/2022	3,65%	12,10	343,70	345,00	343,70	345,00	53K	3
04/01/2022	3,83%	12,24	331,60	331,60	331,60	331,60	3K	1
03/01/2022	0,00%	0,00	319,36	319,36	319,36	319,36	319	1
07/12/2021	1,22%	3,86	319,36	315,51	315,51	319,36	634	2
17/11/2021	-0,06%	-0,20	315,50	314,50	314,50	315,50	944	3
08/11/2021	-0,35%	-1,10	315,70	316,80	315,70	316,80	3K	3
03/11/2021	2,03%	6,30	316,80	316,80	316,80	316,80	316	1
01/11/2021	-2,97%	-9,50	310,50	309,50	309,50	310,50	12K	2
26/10/2021	0,79%	2,50	320,00	320,00	320,00	320,00	4K	3
25/10/2021	0,59%	1,87	317,50	317,50	317,50	317,50	5K	1
21/10/2021	1,00%	3,13	315,63	315,63	315,63	315,63	2K	1
20/10/2021	2,46%	7,50	312,50	312,50	312,50	312,50	19K	1
14/10/2021	1,46%	4,38	305,00	305,00	305,00	305,00	3K	1
08/10/2021	6,41%	18,12	300,62	300,62	300,62	300,62	15K	1
01/10/2021	-0,90%	-2,57	282,50	282,50	282,50	282,50	56K	2
14/09/2021	-2,09%	-6,09	285,07	285,07	285,07	285,07	6K	2
08/09/2021	-0,59%	-1,74	291,16	291,16	291,16	291,16	291	1
01/09/2021	-1,68%	-5,01	292,90	292,90	292,90	292,90	3K	1
24/08/2021	-1,55%	-4,69	297,91	297,91	297,91	297,91	297	1
19/08/2021	1,20%	3,60	302,60	302,60	302,60	302,60	1K	2
13/08/2021	1,38%	4,07	299,00	299,00	299,00	299,00	2K	1
09/08/2021	5,76%	16,05	294,93	294,93	294,93	294,93	5K	2
28/07/2021	0,71%	1,96	278,88	278,88	278,88	278,88	278	1
22/07/2021	1,81%	4,92	276,92	276,92	276,92	276,92	553	1
16/07/2021	-1,45%	-4,00	272,00	272,00	272,00	272,00	3K	2
13/07/2021	2,74%	7,35	276,00	275,00	273,00	276,00	9K	5
30/06/2021	1,50%	3,96	268,65	268,65	268,65	268,65	81K	1
29/06/2021	0,04%	0,10	264,69	264,69	264,69	264,69	2K	1
28/06/2021	0,60%	1,59	264,59	264,59	264,59	264,59	2K	1
23/06/2021	-1,19%	-3,18	263,00	263,00	263,00	263,00	1K	1
22/06/2021	-0,12%	-0,32	266,18	266,18	266,18	266,18	266	1
21/06/2021	-1,30%	-3,50	266,50	267,00	266,50	267,00	2K	2
17/06/2021	-2,17%	-6,00	270,00	273,30	270,00	273,30	2K	3
16/06/2021	-1,98%	-5,58	276,00	276,00	276,00	276,00	552	1
14/06/2021	-2,40%	-6,92	281,58	281,70	280,15	281,70	1K	3
11/06/2021	0,45%	1,30	288,50	288,50	288,50	288,50	6K	1
10/06/2021	-0,76%	-2,21	287,20	287,20	287,20	287,20	861	1
07/06/2021	-0,99%	-2,89	289,41	289,41	289,41	289,41	289	1
02/06/2021	-0,92%	-2,70	292,30	292,30	292,30	292,30	2K	1
28/05/2021	-1,18%	-3,51	295,00	295,00	295,00	295,00	2K	1
25/05/2021	-0,59%	-1,78	298,51	298,51	298,51	298,51	3K	1
24/05/2021	3,41%	9,89	300,29	300,29	300,29	300,29	300	1
26/04/2021	-2,55%	-7,60	290,40	290,40	290,40	290,40	580	1
19/04/2021	0,51%	1,50	298,00	298,00	298,00	298,00	60K	2
15/04/2021	3,45%	9,90	296,50	296,50	296,50	296,50	12K	1
08/04/2021	-1,17%	-3,40	286,60	286,19	286,19	286,60	4K	2
31/03/2021	-2,36%	-7,00	290,00	295,80	290,00	295,80	3K	3
30/03/2021	0,75%	2,20	297,00	297,50	297,00	297,50	12K	2
26/03/2021	4,35%	12,30	294,80	294,80	294,80	294,80	884	1
22/03/2021	-1,43%	-4,10	282,50	285,26	282,50	285,26	11K	3
12/03/2021	-3,32%	-9,85	286,60	281,80	281,70	286,60	4K	3
10/03/2021	0,49%	1,45	296,45	296,45	296,45	296,45	296	1
09/03/2021	14,16%	36,60	295,00	294,01	294,01	295,00	589	2
19/02/2021	1,89%	4,80	258,40	257,45	257,45	258,40	4K	2
17/02/2021	0,87%	2,19	253,60	253,54	253,54	253,60	3K	2
10/02/2021	2,53%	6,21	251,41	249,59	249,58	252,54	152K	35
01/02/2021	-2,23%	-5,60	245,20	246,20	245,20	246,20	491	2
26/01/2021	-0,16%	-0,40	250,80	250,80	250,80	250,80	3K	1
21/01/2021	2,31%	5,67	251,20	251,20	251,20	251,20	251	1
15/01/2021	0,83%	2,03	245,53	245,50	245,50	245,53	736	2
14/01/2021	-0,65%	-1,60	243,50	243,50	243,50	243,50	487	1
13/01/2021	0,28%	0,69	245,10	245,10	245,10	245,10	735	1
11/01/2021	2,48%	5,92	244,41	246,29	244,41	246,29	75K	2
08/01/2021	-0,18%	-0,42	238,49	238,49	238,49	238,49	1K	1
06/01/2021	4,10%	9,42	238,91	238,91	238,91	238,91	72K	1
05/01/2021	0,87%	1,97	229,49	231,13	229,20	231,13	139K	8
04/01/2021	-0,78%	-1,78	227,52	227,52	227,52	227,52	68K	1
29/12/2020	1,37%	3,11	229,30	229,17	229,17	230,04	115K	6
17/12/2020	-	-	226,19	226,19	226,19	226,19	226	1

Date,Open,High,Low,Close,Volume
28-Mar-24,432.00,432.00,431.00,431.00,863
13-Mar-24,416.56,416.56,416.56,416.56,416
08-Mar-24,411.23,411.23,411.23,411.23,411
04-Mar-24,392.14,393.00,391.00,393.00,1176
02-Feb-24,378.51,379.00,378.51,379.00,757
26-Jan-24,418.50,418.50,417.40,417.40,835
19-Jan-24,415.33,415.33,415.33,415.33,415
05-Jan-24,403.80,403.80,402.80,402.80,806
02-Jan-24,407.00,407.00,406.00,406.00,813
28-Dec-23,400.00,400.00,399.00,399.00,799
22-Dec-23,399.00,399.00,397.00,397.00,796
15-Dec-23,399.00,399.00,397.00,397.00,796
08-Dec-23,404.00,405.00,402.00,405.00,1613
01-Dec-23,405.00,405.00,404.00,404.00,809
24-Nov-23,407.00,407.00,405.50,405.50,812
17-Nov-23,398.99,401.50,398.99,401.50,1199
07-Nov-23,394.00,394.50,394.00,394.50,4338
06-Nov-23,400.00,400.00,398.40,398.40,108684
03-Nov-23,405.00,405.00,398.40,404.80,81763
25-Aug-23,363.00,363.00,363.00,363.00,363
28-Jun-23,332.00,332.00,332.00,332.00,332
06-Jun-23,330.50,330.50,330.50,330.50,991
02-Jun-23,329.50,329.50,329.50,329.50,329
30-Mar-23,328.00,328.00,328.00,328.00,328
20-Mar-23,325.39,325.39,325.39,325.39,325
17-Mar-23,324.39,324.39,324.39,324.39,324
15-Mar-23,321.99,321.99,321.50,321.50,3217
13-Feb-23,361.83,361.83,361.83,361.83,2170
07-Feb-23,361.00,361.81,361.00,361.81,3975
06-Feb-23,360.00,360.00,360.00,360.00,1800
17-Jan-23,370.00,370.00,370.00,370.00,370
18-Oct-22,306.89,306.89,306.89,306.89,306
05-Oct-22,310.62,310.62,310.62,310.62,621
18-Aug-22,331.32,331.32,331.32,331.32,3313
12-Aug-22,321.28,321.28,321.28,321.28,19276
04-Aug-22,311.44,311.44,311.44,311.44,18686
01-Jul-22,295.51,295.51,295.51,295.51,591
30-Jun-22,288.50,288.50,288.50,288.50,288
14-Jun-22,278.64,278.64,278.64,278.64,1671
10-Jun-22,279.00,279.00,279.00,279.00,6975
08-Jun-22,290.00,290.00,290.00,290.00,580
10-May-22,297.30,297.30,297.30,297.30,891
03-May-22,293.48,293.48,286.81,287.10,75687
26-Apr-22,305.40,305.70,304.80,305.70,7019
22-Apr-22,305.70,305.70,305.70,305.70,91710
20-Apr-22,307.50,307.50,307.50,307.50,92250
19-Apr-22,304.90,304.90,304.90,304.90,4268
13-Apr-22,304.20,304.20,304.20,304.20,45630
11-Apr-22,312.00,312.00,312.00,312.00,46800
08-Apr-22,312.00,312.00,312.00,312.00,624
07-Apr-22,306.49,311.55,306.49,309.69,7094
05-Apr-22,298.98,298.98,298.44,298.44,17624
17-Mar-22,316.20,316.20,316.20,316.20,4426
16-Mar-22,319.68,320.07,316.16,317.12,9221
15-Mar-22,314.96,316.51,312.48,316.51,74814
24-Feb-22,301.90,301.90,301.90,301.90,301
24-Jan-22,326.90,327.36,326.90,327.36,50084
20-Jan-22,338.98,338.98,338.98,338.98,15593
17-Jan-22,350.37,356.38,350.37,356.38,706
14-Jan-22,350.00,350.00,350.00,350.00,1400
13-Jan-22,351.75,354.50,351.75,354.50,706
12-Jan-22,350.00,352.10,350.00,351.75,1053
11-Jan-22,353.16,353.16,351.36,351.36,11600
10-Jan-22,354.20,354.90,354.20,354.50,28711
07-Jan-22,349.30,349.30,349.30,349.30,698
05-Jan-22,345.00,345.00,343.70,343.70,52781
04-Jan-22,331.60,331.60,331.60,331.60,3316
03-Jan-22,319.36,319.36,319.36,319.36,319
07-Dec-21,315.51,319.36,315.51,319.36,634
17-Nov-21,314.50,315.50,314.50,315.50,944
08-Nov-21,316.80,316.80,315.70,315.70,3478
03-Nov-21,316.80,316.80,316.80,316.80,316
01-Nov-21,309.50,310.50,309.50,310.50,12104
26-Oct-21,320.00,320.00,320.00,320.00,4160
25-Oct-21,317.50,317.50,317.50,317.50,4762
21-Oct-21,315.63,315.63,315.63,315.63,2209
20-Oct-21,312.50,312.50,312.50,312.50,18750
14-Oct-21,305.00,305.00,305.00,305.00,3050
08-Oct-21,300.62,300.62,300.62,300.62,15031
01-Oct-21,282.50,282.50,282.50,282.50,56500
14-Sep-21,285.07,285.07,285.07,285.07,5986
08-Sep-21,291.16,291.16,291.16,291.16,291
01-Sep-21,292.90,292.90,292.90,292.90,2929
24-Aug-21,297.91,297.91,297.91,297.91,297
19-Aug-21,302.60,302.60,302.60,302.60,1210
13-Aug-21,299.00,299.00,299.00,299.00,2093
09-Aug-21,294.93,294.93,294.93,294.93,4718
28-Jul-21,278.88,278.88,278.88,278.88,278
22-Jul-21,276.92,276.92,276.92,276.92,553
16-Jul-21,272.00,272.00,272.00,272.00,2720
13-Jul-21,275.00,276.00,273.00,276.00,8803
30-Jun-21,268.65,268.65,268.65,268.65,80595
29-Jun-21,264.69,264.69,264.69,264.69,2382
28-Jun-21,264.59,264.59,264.59,264.59,2381
23-Jun-21,263.00,263.00,263.00,263.00,1315
22-Jun-21,266.18,266.18,266.18,266.18,266
21-Jun-21,267.00,267.00,266.50,266.50,1599
17-Jun-21,273.30,273.30,270.00,270.00,2442
16-Jun-21,276.00,276.00,276.00,276.00,552
14-Jun-21,281.70,281.70,280.15,281.58,1125
11-Jun-21,288.50,288.50,288.50,288.50,5770
10-Jun-21,287.20,287.20,287.20,287.20,861
07-Jun-21,289.41,289.41,289.41,289.41,289
02-Jun-21,292.30,292.30,292.30,292.30,2338
28-May-21,295.00,295.00,295.00,295.00,2360
25-May-21,298.51,298.51,298.51,298.51,2985
24-May-21,300.29,300.29,300.29,300.29,300
26-Apr-21,290.40,290.40,290.40,290.40,580
19-Apr-21,298.00,298.00,298.00,298.00,59600
15-Apr-21,296.50,296.50,296.50,296.50,11860
08-Apr-21,286.19,286.60,286.19,286.60,3720
31-Mar-21,295.80,295.80,290.00,290.00,2635
30-Mar-21,297.50,297.50,297.00,297.00,12182
26-Mar-21,294.80,294.80,294.80,294.80,884
22-Mar-21,285.26,285.26,282.50,282.50,11072
12-Mar-21,281.80,286.60,281.70,286.60,3672
10-Mar-21,296.45,296.45,296.45,296.45,296
09-Mar-21,294.01,295.00,294.01,295.00,589
19-Feb-21,257.45,258.40,257.45,258.40,4386
17-Feb-21,253.54,253.60,253.54,253.60,2535
10-Feb-21,249.59,252.54,249.58,251.41,152038
01-Feb-21,246.20,246.20,245.20,245.20,491
26-Jan-21,250.80,250.80,250.80,250.80,2508
21-Jan-21,251.20,251.20,251.20,251.20,251
15-Jan-21,245.50,245.53,245.50,245.53,736
14-Jan-21,243.50,243.50,243.50,243.50,487
13-Jan-21,245.10,245.10,245.10,245.10,735
11-Jan-21,246.29,246.29,244.41,244.41,74620
08-Jan-21,238.49,238.49,238.49,238.49,1192
06-Jan-21,238.91,238.91,238.91,238.91,71673
05-Jan-21,231.13,231.13,229.20,229.49,138644
04-Jan-21,227.52,227.52,227.52,227.52,68256
29-Dec-20,229.17,230.04,229.17,229.30,115070
17-Dec-20,226.19,226.19,226.19,226.19,226

*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: A1FL34