Cotação atual, histórico e gráfico do papel: A1GI34

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 A1GI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/11/2024	-0,18%	-0,73	402,87	402,87	402,87	402,87	402	1
05/11/2024	0,40%	1,60	403,60	402,41	402,41	403,60	2K	2
04/11/2024	3,96%	15,33	402,00	405,60	402,00	405,60	2K	2
30/10/2024	2,20%	8,31	386,67	386,67	386,67	386,67	386	1
29/10/2024	-8,52%	-35,24	378,36	378,00	378,00	378,55	33K	46
27/09/2024	6,69%	25,94	413,60	413,60	413,60	413,60	413	1
26/09/2024	0,00%	0,00	387,66	387,66	387,66	387,66	387	1

10/09/2024	4,42%	16,40	387,66	387,66	387,66	387,66	387	1
12/08/2024	-0,23%	-0,87	371,26	371,35	371,26	371,35	3K	4
24/07/2024	1,38%	5,05	372,13	372,13	372,13	372,13	372	1
22/07/2024	0,94%	3,42	367,08	367,08	367,08	367,08	367	1
19/07/2024	-2,07%	-7,69	363,66	363,66	363,66	363,66	363	1
18/07/2024	7,30%	25,27	371,35	371,35	371,35	371,35	2K	3
04/06/2024	0,00%	0,01	346,08	346,08	346,08	346,08	3K	1
18/04/2024	-1,30%	-4,57	346,07	346,33	346,07	346,33	692	2
17/04/2024	-2,69%	-9,71	350,64	350,64	350,64	350,64	701	2
16/04/2024	9,73%	31,95	360,35	329,00	329,00	360,35	2K	4
27/02/2024	-0,35%	-1,15	328,40	328,40	328,40	328,40	328	1
09/02/2024	0,60%	1,95	329,55	329,01	329,01	329,55	4K	3
29/01/2024	1,56%	5,04	327,60	327,60	327,60	327,60	10K	1
22/01/2024	0,20%	0,64	322,56	322,56	322,56	322,56	322	1
19/01/2024	-5,73%	-19,58	321,92	321,92	321,92	321,92	643	2
03/01/2024	0,54%	1,84	341,50	341,50	341,50	341,50	1K	1
02/01/2024	-0,89%	-3,06	339,66	340,61	339,66	340,61	1K	2
20/12/2023	0,64%	2,18	342,72	342,72	342,72	342,72	342	1
15/12/2023	23,72%	65,30	340,54	341,80	340,54	341,80	8K	4
18/10/2023	-0,29%	-0,81	275,24	275,24	275,24	275,24	6K	1
13/10/2023	-4,01%	-11,52	276,05	276,05	276,05	276,05	6K	1
10/10/2023	3,44%	9,57	287,57	287,68	287,57	287,68	11K	3
11/09/2023	-5,76%	-16,99	278,00	278,00	278,00	278,00	51K	1
29/08/2023	-3,73%	-11,42	294,99	306,42	294,94	306,42	1K	4
04/08/2023	-0,12%	-0,37	306,41	306,73	306,41	306,73	16K	2
03/08/2023	2,32%	6,96	306,78	306,78	306,78	306,78	920	1
20/07/2023	1,70%	5,00	299,82	299,82	299,82	299,82	4K	1
19/07/2023	2,30%	6,64	294,82	294,82	294,82	294,82	6K	1
12/07/2023	2,41%	6,78	288,18	290,00	287,56	290,00	12K	6
27/06/2023	-3,42%	-9,96	281,40	290,00	281,40	290,00	5K	5
13/06/2023	1,61%	4,62	291,36	291,36	291,36	291,36	874	1
07/06/2023	0,93%	2,64	286,74	286,38	286,38	286,74	6K	3
06/06/2023	-25,63%	-97,90	284,10	284,10	284,10	284,10	855	3
17/02/2023	-3,96%	-15,75	382,00	385,99	382,00	385,99	8K	3
03/02/2023	0,00%	0,00	397,75	397,75	397,75	397,75	795	1
27/01/2023	-2,60%	-10,61	397,75	397,75	397,75	397,75	397	1
23/01/2023	0,00%	0,00	408,36	408,36	408,36	408,36	408	1
11/01/2023	3,99%	15,66	408,36	408,36	408,36	408,36	76K	1
16/11/2022	6,31%	23,30	392,70	392,70	392,70	392,70	4K	1
26/10/2022	12,50%	41,05	369,40	369,40	369,40	369,40	3K	1
24/10/2022	0,00%	0,00	328,35	328,35	328,35	328,35	328	1
28/09/2022	-4,31%	-14,80	328,35	325,51	325,51	328,35	5K	4
24/08/2022	-7,17%	-26,52	343,15	369,66	343,15	369,66	712	2
17/08/2022	8,79%	29,86	369,67	369,58	369,58	369,67	739	2
16/08/2022	1,30%	4,37	339,81	339,81	339,81	339,81	679	1
12/08/2022	8,43%	26,07	335,44	333,47	333,47	335,44	3K	2
30/06/2022	5,01%	14,77	309,37	309,37	309,37	309,37	3K	1
14/06/2022	-4,09%	-12,57	294,60	294,60	294,60	294,60	6K	1
09/06/2022	-1,95%	-6,12	307,17	307,17	307,17	307,17	147K	1
07/06/2022	3,54%	10,71	313,29	313,29	313,29	313,29	63K	1
02/06/2022	1,57%	4,67	302,58	292,50	292,50	302,58	61K	2
01/06/2022	-0,30%	-0,89	297,91	293,40	293,40	298,21	13K	44
24/05/2022	-2,24%	-6,86	298,80	299,10	298,80	299,10	26K	3
05/05/2022	1,28%	3,87	305,66	309,69	305,66	309,69	924	3
29/04/2022	-0,48%	-1,46	301,79	301,79	301,79	301,79	301	1
13/04/2022	0,00%	0,00	303,25	303,25	303,25	303,25	3K	1
12/04/2022	-11,27%	-38,52	303,25	303,25	303,25	303,25	1K	1
22/03/2022	-0,57%	-1,96	341,77	341,77	341,77	341,77	341	1
17/03/2022	2,42%	8,13	343,73	343,75	343,73	343,75	55K	2
15/03/2022	0,92%	3,07	335,60	335,60	335,60	335,60	335	1
07/03/2022	-1,40%	-4,73	332,53	332,53	332,53	332,53	4K	1
04/03/2022	6,28%	19,94	337,26	338,21	335,66	341,51	16K	48
23/02/2022	-4,77%	-15,88	317,32	324,04	317,32	325,41	15K	44
21/02/2022	-2,49%	-8,51	333,20	333,20	333,20	333,20	666	1
18/02/2022	-2,95%	-10,39	341,71	341,71	341,71	341,71	12K	4
15/02/2022	-2,38%	-8,60	352,10	352,77	349,66	352,81	15K	44
11/02/2022	-2,42%	-8,93	360,70	360,76	357,79	360,76	214K	18
08/02/2022	-0,54%	-2,01	369,63	371,25	368,17	372,23	18K	37
07/02/2022	0,72%	2,66	371,64	371,64	371,64	371,64	371	1
03/02/2022	-3,03%	-11,52	368,98	368,98	368,98	368,98	737	1
02/02/2022	3,13%	11,56	380,50	382,47	380,50	382,95	10K	13
01/02/2022	3,31%	11,83	368,94	367,93	365,94	368,94	13K	30
28/01/2022	0,00%	0,00	357,11	357,11	357,11	357,11	4K	1
27/01/2022	-2,24%	-8,20	357,11	357,11	357,11	357,11	357	1
26/01/2022	0,00%	0,00	365,31	365,31	365,31	365,31	2K	1
25/01/2022	-7,56%	-29,89	365,31	365,31	365,31	365,31	26K	1
18/01/2022	-1,69%	-6,80	395,20	395,20	395,20	395,20	2K	1
17/01/2022	-0,08%	-0,31	402,00	402,00	402,00	402,00	4K	1
13/01/2022	-15,53%	-73,98	402,31	421,48	401,80	421,48	31K	31
03/01/2022	4,91%	22,29	476,29	476,29	476,29	476,29	7K	3
30/12/2021	-0,72%	-3,31	454,00	454,00	454,00	454,00	908	2
29/12/2021	1,88%	8,46	457,31	458,55	454,46	458,55	3K	7
28/12/2021	0,58%	2,59	448,85	447,91	447,48	448,85	11K	24
23/12/2021	1,35%	5,93	446,26	452,51	446,26	452,51	109K	2
21/12/2021	2,21%	9,51	440,33	438,80	438,80	440,76	9K	21
20/12/2021	-0,21%	-0,91	430,82	426,26	426,26	431,73	38K	89
17/12/2021	0,63%	2,72	431,73	425,72	424,89	432,16	50K	117
16/12/2021	-2,09%	-9,16	429,01	428,12	427,29	429,74	48K	93
15/12/2021	2,45%	10,48	438,17	431,73	430,72	439,45	2M	2.773
14/12/2021	-3,76%	-16,72	427,69	428,53	427,69	429,10	44K	14
13/12/2021	1,72%	7,53	444,41	440,88	440,83	444,85	122K	37
10/12/2021	0,40%	1,73	436,88	436,46	436,46	436,93	29K	66
09/12/2021	1,00%	4,29	435,15	437,47	435,15	437,47	1K	3
08/12/2021	0,10%	0,43	430,86	430,82	430,43	433,01	71K	74
07/12/2021	-0,07%	-0,31	430,43	439,23	430,00	439,23	58K	130
06/12/2021	2,23%	9,38	430,74	422,53	422,53	431,35	52K	109
03/12/2021	-0,77%	-3,26	421,36	423,02	421,23	423,28	9K	22
02/12/2021	-0,68%	-2,92	424,62	428,51	424,62	429,66	60K	133
01/12/2021	1,15%	4,85	427,54	427,00	427,00	430,00	49K	3
30/11/2021	-1,99%	-8,60	422,69	429,14	422,69	435,10	58K	111
29/11/2021	-0,20%	-0,87	431,29	431,73	431,29	436,62	60K	128
25/11/2021	1,31%	5,60	432,16	431,89	431,89	432,16	25K	59
24/11/2021	-0,74%	-3,19	426,56	425,93	423,13	428,01	56K	132
23/11/2021	-6,47%	-29,75	429,75	446,53	429,75	447,83	61K	140
22/11/2021	-0,64%	-2,98	459,50	461,20	459,50	461,38	30K	59
19/11/2021	2,49%	11,23	462,48	447,30	445,05	462,60	105K	81
18/11/2021	1,10%	4,93	451,25	446,33	445,95	452,17	74K	158
17/11/2021	0,00%	-0,01	446,32	445,28	440,51	447,86	101K	133
16/11/2021	1,76%	7,73	446,33	445,00	445,00	448,63	55K	103
12/11/2021	2,24%	9,59	438,60	433,44	429,13	438,95	150K	340
11/11/2021	-2,03%	-8,90	429,01	428,57	428,57	429,45	18K	43
10/11/2021	0,01%	0,06	437,91	428,13	428,13	438,73	70K	156
09/11/2021	-2,00%	-8,92	437,85	445,13	437,51	446,40	704K	843
08/11/2021	4,79%	20,41	446,77	446,34	444,29	447,38	2M	2.097
05/11/2021	-3,00%	-13,18	426,36	426,36	426,36	426,36	426	1
04/11/2021	-0,80%	-3,55	439,54	439,54	439,54	439,54	879	1
29/10/2021	0,73%	3,23	443,09	443,09	443,09	443,09	6K	1
28/10/2021	1,28%	5,58	439,86	441,05	439,86	441,05	2K	2
27/10/2021	-0,90%	-3,95	434,28	432,53	432,53	434,28	50K	2
25/10/2021	-3,21%	-14,53	438,23	441,23	437,09	441,23	6K	13
22/10/2021	4,32%	18,76	452,76	451,44	451,44	452,76	904	2
19/10/2021	3,84%	16,06	434,00	435,57	434,00	435,57	108K	2
13/10/2021	0,21%	0,88	417,94	410,41	410,41	418,22	186K	4
11/10/2021	-0,78%	-3,27	417,06	419,93	417,06	419,93	17K	3
08/10/2021	-2,41%	-10,40	420,33	420,33	420,33	420,33	840	1
07/10/2021	3,05%	12,73	430,73	431,98	430,73	431,98	862	2
05/10/2021	-	-	418,00	416,49	416,49	418,00	3K	3

Date,Open,High,Low,Close,Volume
11-Nov-24,402.87,402.87,402.87,402.87,402
05-Nov-24,402.41,403.60,402.41,403.60,2415
04-Nov-24,405.60,405.60,402.00,402.00,2415
30-Oct-24,386.67,386.67,386.67,386.67,386
29-Oct-24,378.00,378.55,378.00,378.36,33283
27-Sep-24,413.60,413.60,413.60,413.60,413
26-Sep-24,387.66,387.66,387.66,387.66,387
10-Sep-24,387.66,387.66,387.66,387.66,387
12-Aug-24,371.35,371.35,371.26,371.26,2598
24-Jul-24,372.13,372.13,372.13,372.13,372
22-Jul-24,367.08,367.08,367.08,367.08,367
19-Jul-24,363.66,363.66,363.66,363.66,363
18-Jul-24,371.35,371.35,371.35,371.35,2228
04-Jun-24,346.08,346.08,346.08,346.08,3460
18-Apr-24,346.33,346.33,346.07,346.07,692
17-Apr-24,350.64,350.64,350.64,350.64,701
16-Apr-24,329.00,360.35,329.00,360.35,1676
27-Feb-24,328.40,328.40,328.40,328.40,328
09-Feb-24,329.01,329.55,329.01,329.55,3949
29-Jan-24,327.60,327.60,327.60,327.60,10483
22-Jan-24,322.56,322.56,322.56,322.56,322
19-Jan-24,321.92,321.92,321.92,321.92,643
03-Jan-24,341.50,341.50,341.50,341.50,1024
02-Jan-24,340.61,340.61,339.66,339.66,1020
20-Dec-23,342.72,342.72,342.72,342.72,342
15-Dec-23,341.80,341.80,340.54,340.54,8192
18-Oct-23,275.24,275.24,275.24,275.24,5504
13-Oct-23,276.05,276.05,276.05,276.05,5521
10-Oct-23,287.68,287.68,287.57,287.57,11217
11-Sep-23,278.00,278.00,278.00,278.00,51430
29-Aug-23,306.42,306.42,294.94,294.99,1202
04-Aug-23,306.73,306.73,306.41,306.41,15934
03-Aug-23,306.78,306.78,306.78,306.78,920
20-Jul-23,299.82,299.82,299.82,299.82,4497
19-Jul-23,294.82,294.82,294.82,294.82,5896
12-Jul-23,290.00,290.00,287.56,288.18,11555
27-Jun-23,290.00,290.00,281.40,281.40,4571
13-Jun-23,291.36,291.36,291.36,291.36,874
07-Jun-23,286.38,286.74,286.38,286.74,5729
06-Jun-23,284.10,284.10,284.10,284.10,855
17-Feb-23,385.99,385.99,382.00,382.00,7679
03-Feb-23,397.75,397.75,397.75,397.75,795
27-Jan-23,397.75,397.75,397.75,397.75,397
23-Jan-23,408.36,408.36,408.36,408.36,408
11-Jan-23,408.36,408.36,408.36,408.36,75546
16-Nov-22,392.70,392.70,392.70,392.70,3534
26-Oct-22,369.40,369.40,369.40,369.40,2585
24-Oct-22,328.35,328.35,328.35,328.35,328
28-Sep-22,325.51,328.35,325.51,328.35,4573
24-Aug-22,369.66,369.66,343.15,343.15,712
17-Aug-22,369.58,369.67,369.58,369.67,739
16-Aug-22,339.81,339.81,339.81,339.81,679
12-Aug-22,333.47,335.44,333.47,335.44,2675
30-Jun-22,309.37,309.37,309.37,309.37,3093
14-Jun-22,294.60,294.60,294.60,294.60,5892
09-Jun-22,307.17,307.17,307.17,307.17,147441
07-Jun-22,313.29,313.29,313.29,313.29,62658
02-Jun-22,292.50,302.58,292.50,302.58,61101
01-Jun-22,293.40,298.21,293.40,297.91,13024
24-May-22,299.10,299.10,298.80,298.80,26308
05-May-22,309.69,309.69,305.66,305.66,924
29-Apr-22,301.79,301.79,301.79,301.79,301
13-Apr-22,303.25,303.25,303.25,303.25,3032
12-Apr-22,303.25,303.25,303.25,303.25,1213
22-Mar-22,341.77,341.77,341.77,341.77,341
17-Mar-22,343.75,343.75,343.73,343.73,55340
15-Mar-22,335.60,335.60,335.60,335.60,335
07-Mar-22,332.53,332.53,332.53,332.53,3990
04-Mar-22,338.21,341.51,335.66,337.26,16244
23-Feb-22,324.04,325.41,317.32,317.32,15071
21-Feb-22,333.20,333.20,333.20,333.20,666
18-Feb-22,341.71,341.71,341.71,341.71,11618
15-Feb-22,352.77,352.81,349.66,352.10,15488
11-Feb-22,360.76,360.76,357.79,360.70,214128
08-Feb-22,371.25,372.23,368.17,369.63,17789
07-Feb-22,371.64,371.64,371.64,371.64,371
03-Feb-22,368.98,368.98,368.98,368.98,737
02-Feb-22,382.47,382.95,380.50,380.50,10328
01-Feb-22,367.93,368.94,365.94,368.94,12852
28-Jan-22,357.11,357.11,357.11,357.11,3571
27-Jan-22,357.11,357.11,357.11,357.11,357
26-Jan-22,365.31,365.31,365.31,365.31,1826
25-Jan-22,365.31,365.31,365.31,365.31,26302
18-Jan-22,395.20,395.20,395.20,395.20,1976
17-Jan-22,402.00,402.00,402.00,402.00,4020
13-Jan-22,421.48,421.48,401.80,402.31,30619
03-Jan-22,476.29,476.29,476.29,476.29,7144
30-Dec-21,454.00,454.00,454.00,454.00,908
29-Dec-21,458.55,458.55,454.46,457.31,3194
28-Dec-21,447.91,448.85,447.48,448.85,10755
23-Dec-21,452.51,452.51,446.26,446.26,109494
21-Dec-21,438.80,440.76,438.80,440.33,9225
20-Dec-21,426.26,431.73,426.26,430.82,38165
17-Dec-21,425.72,432.16,424.89,431.73,50273
16-Dec-21,428.12,429.74,427.29,429.01,47535
15-Dec-21,431.73,439.45,430.72,438.17,2338514
14-Dec-21,428.53,429.10,427.69,427.69,44482
13-Dec-21,440.88,444.85,440.83,444.41,121763
10-Dec-21,436.46,436.93,436.46,436.88,28820
09-Dec-21,437.47,437.47,435.15,435.15,1307
08-Dec-21,430.82,433.01,430.43,430.86,71254
07-Dec-21,439.23,439.23,430.00,430.43,57570
06-Dec-21,422.53,431.35,422.53,430.74,52169
03-Dec-21,423.02,423.28,421.23,421.36,9288
02-Dec-21,428.51,429.66,424.62,424.62,59739
01-Dec-21,427.00,430.00,427.00,427.54,48582
30-Nov-21,429.14,435.10,422.69,422.69,58135
29-Nov-21,431.73,436.62,431.29,431.29,60333
25-Nov-21,431.89,432.16,431.89,432.16,25490
24-Nov-21,425.93,428.01,423.13,426.56,56235
23-Nov-21,446.53,447.83,429.75,429.75,61296
22-Nov-21,461.20,461.38,459.50,459.50,30376
19-Nov-21,447.30,462.60,445.05,462.48,105013
18-Nov-21,446.33,452.17,445.95,451.25,74238
17-Nov-21,445.28,447.86,440.51,446.32,100934
16-Nov-21,445.00,448.63,445.00,446.33,54887
12-Nov-21,433.44,438.95,429.13,438.60,149846
11-Nov-21,428.57,429.45,428.57,429.01,18444
10-Nov-21,428.13,438.73,428.13,437.91,70319
09-Nov-21,445.13,446.40,437.51,437.85,704486
08-Nov-21,446.34,447.38,444.29,446.77,1973740
05-Nov-21,426.36,426.36,426.36,426.36,426
04-Nov-21,439.54,439.54,439.54,439.54,879
29-Oct-21,443.09,443.09,443.09,443.09,5760
28-Oct-21,441.05,441.05,439.86,439.86,1763
27-Oct-21,432.53,434.28,432.53,434.28,50374
25-Oct-21,441.23,441.23,437.09,438.23,5704
22-Oct-21,451.44,452.76,451.44,452.76,904
19-Oct-21,435.57,435.57,434.00,434.00,107574
13-Oct-21,410.41,418.22,410.41,417.94,186012
11-Oct-21,419.93,419.93,417.06,417.06,17136
08-Oct-21,420.33,420.33,420.33,420.33,840
07-Oct-21,431.98,431.98,430.73,430.73,862
05-Oct-21,416.49,418.00,416.49,418.00,3338

*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: A1GI34