Cotação atual, histórico e gráfico do papel: A1JG34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/09/2023 | 14,01% | 70,18 | 571,18 | 570,58 | 570,58 | 571,18 | 1K | 2 |
| 07/06/2023 | -1,68% | -8,55 | 501,00 | 501,00 | 501,00 | 501,00 | 501 | 1 |
| 09/01/2023 | -1,06% | -5,45 | 509,55 | 490,44 | 490,44 | 509,55 | 999 | 2 |
| 04/01/2023 | 1,78% | 9,00 | 515,00 | 515,00 | 515,00 | 515,00 | 515 | 1 |
| 03/01/2023 | 14,61% | 64,50 | 506,00 | 450,01 | 450,01 | 506,00 | 33K | 6 |
| 18/07/2022 | 12,25% | 48,17 | 441,50 | 441,50 | 441,50 | 441,50 | 15K | 1 |
| 06/06/2022 | -4,15% | -17,02 | 393,33 | 388,44 | 388,44 | 393,33 | 5K | 2 |
| 05/05/2022 | 4,38% | 17,23 | 410,35 | 417,00 | 410,35 | 417,00 | 1K | 3 |
| 11/03/2022 | -1,72% | -6,88 | 393,12 | 393,12 | 393,12 | 393,12 | 393 | 1 |
| 04/03/2022 | -15,79% | -75,00 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 23/12/2021 | 0,47% | 2,20 | 475,00 | 475,00 | 475,00 | 475,00 | 71K | 1 |
|
|
| 21/12/2021 | 0,29% | 1,38 | 472,80 | 473,10 | 472,74 | 473,10 | 162K | 7 |
| 09/12/2021 | 0,53% | 2,49 | 471,42 | 471,42 | 471,42 | 471,42 | 471 | 1 |
| 03/12/2021 | 3,64% | 16,48 | 468,93 | 468,93 | 468,93 | 468,93 | 468 | 1 |
| 26/11/2021 | -0,24% | -1,11 | 452,45 | 452,45 | 452,45 | 452,45 | 7K | 1 |
| 22/11/2021 | -0,01% | -0,04 | 453,56 | 453,56 | 453,56 | 453,56 | 2K | 1 |
| 18/11/2021 | 0,62% | 2,79 | 453,60 | 453,60 | 453,60 | 453,60 | 11K | 1 |
| 17/11/2021 | 2,81% | 12,31 | 450,81 | 450,81 | 450,81 | 450,81 | 5K | 1 |
| 11/11/2021 | -0,79% | -3,50 | 438,50 | 438,50 | 438,50 | 438,50 | 5K | 1 |
| 10/11/2021 | 0,23% | 1,00 | 442,00 | 442,00 | 442,00 | 442,00 | 5K | 1 |
| 08/11/2021 | 1,38% | 6,00 | 441,00 | 442,91 | 441,00 | 442,91 | 4K | 2 |
| 13/10/2021 | 0,23% | 1,00 | 435,00 | 435,00 | 435,00 | 435,00 | 65K | 1 |
| 11/10/2021 | 3,83% | 16,00 | 434,00 | 434,00 | 434,00 | 434,00 | 2K | 1 |
| 01/10/2021 | 6,67% | 26,12 | 418,00 | 418,00 | 418,00 | 418,00 | 418 | 1 |
| 15/09/2021 | 3,43% | 13,00 | 391,88 | 390,50 | 390,50 | 392,00 | 117K | 6 |
| 24/08/2021 | 2,40% | 8,88 | 378,88 | 380,00 | 378,88 | 380,20 | 87K | 4 |
| 12/08/2021 | -0,10% | -0,38 | 370,00 | 370,00 | 370,00 | 370,00 | 11K | 1 |
| 11/08/2021 | 2,03% | 7,38 | 370,38 | 370,38 | 370,38 | 370,38 | 1K | 1 |
| 20/07/2021 | -1,64% | -6,05 | 363,00 | 361,89 | 361,89 | 363,00 | 724 | 2 |
| 11/06/2021 | -3,74% | -14,35 | 369,05 | 368,66 | 368,66 | 369,10 | 92K | 7 |
| 27/05/2021 | -0,42% | -1,60 | 383,40 | 385,30 | 383,40 | 385,30 | 4K | 2 |
| 17/05/2021 | 3,00% | 11,20 | 385,00 | 385,33 | 385,00 | 386,50 | 8K | 4 |
| 27/04/2021 | -0,08% | -0,30 | 373,80 | 373,80 | 373,80 | 373,80 | 747 | 1 |
| 22/04/2021 | -2,35% | -9,00 | 374,10 | 374,10 | 374,10 | 374,10 | 1K | 1 |
| 16/04/2021 | 1,89% | 7,10 | 383,10 | 383,10 | 383,10 | 383,10 | 1K | 1 |
| 15/04/2021 | -0,63% | -2,40 | 376,00 | 376,00 | 376,00 | 376,00 | 752 | 1 |
| 14/04/2021 | -0,42% | -1,60 | 378,40 | 378,40 | 378,40 | 378,40 | 1K | 1 |
| 13/04/2021 | 1,12% | 4,20 | 380,00 | 380,00 | 380,00 | 380,00 | 760 | 1 |
| 12/04/2021 | 3,96% | 14,30 | 375,80 | 375,80 | 375,80 | 375,80 | 30K | 1 |
| 08/04/2021 | -0,57% | -2,09 | 361,50 | 361,50 | 361,50 | 361,50 | 4K | 4 |
| 07/04/2021 | 0,16% | 0,59 | 363,59 | 363,60 | 363,59 | 363,60 | 49K | 2 |
| 06/04/2021 | 8,91% | 29,70 | 363,00 | 363,07 | 360,90 | 363,07 | 48K | 4 |
| 22/03/2021 | -7,42% | -26,70 | 333,30 | 334,20 | 333,30 | 334,20 | 667 | 2 |
| 17/03/2021 | 2,86% | 10,00 | 360,00 | 350,00 | 350,00 | 360,00 | 8K | 3 |
| 04/03/2021 | 0,00% | 0,00 | 350,00 | 346,80 | 346,80 | 350,00 | 9K | 3 |
| 03/03/2021 | 8,83% | 28,40 | 350,00 | 353,11 | 350,00 | 354,50 | 5K | 3 |
| 18/02/2021 | 5,10% | 15,60 | 321,60 | 321,00 | 321,00 | 321,60 | 2K | 4 |
| 12/02/2021 | -2,55% | -8,00 | 306,00 | 306,00 | 306,00 | 306,00 | 306 | 1 |
| 09/02/2021 | 0,00% | 0,00 | 314,00 | 314,00 | 314,00 | 314,00 | 314 | 1 |
| 01/02/2021 | -0,32% | -1,00 | 314,00 | 311,19 | 311,19 | 314,00 | 625 | 2 |
| 28/01/2021 | 0,74% | 2,30 | 315,00 | 315,00 | 315,00 | 315,00 | 945 | 1 |
| 27/01/2021 | 0,55% | 1,70 | 312,70 | 313,00 | 312,70 | 314,00 | 2K | 3 |
| 19/01/2021 | 0,00% | 0,00 | 311,00 | 311,00 | 311,00 | 311,00 | 2K | 2 |
| 15/01/2021 | -2,02% | -6,40 | 311,00 | 311,00 | 311,00 | 311,00 | 311 | 1 |
| 12/01/2021 | -1,98% | -6,41 | 317,40 | 324,00 | 317,40 | 324,00 | 3K | 2 |
| 08/01/2021 | -2,20% | -7,30 | 323,81 | 323,81 | 323,81 | 323,81 | 2K | 1 |
| 07/01/2021 | 2,93% | 9,41 | 331,11 | 331,11 | 331,11 | 331,11 | 4K | 2 |
| 06/01/2021 | 1,26% | 4,00 | 321,70 | 321,70 | 321,70 | 321,70 | 97K | 8 |
| 05/01/2021 | 1,19% | 3,73 | 317,70 | 317,70 | 317,70 | 317,70 | 29K | 1 |
| 04/01/2021 | 5,36% | 15,97 | 313,97 | 313,97 | 313,97 | 313,97 | 94K | 1 |
| 03/12/2020 | -3,22% | -9,90 | 298,00 | 298,00 | 298,00 | 298,00 | 1K | 1 |
| 19/11/2020 | 0,00% | 0,00 | 307,90 | 307,90 | 307,90 | 307,90 | 307 | 1 |
| 12/11/2020 | -0,70% | -2,18 | 307,90 | 307,90 | 307,90 | 307,90 | 307 | 1 |
| 05/11/2020 | -1,47% | -4,63 | 310,08 | 310,08 | 310,08 | 310,08 | 9K | 1 |
| 04/11/2020 | 3,90% | 11,80 | 314,71 | 312,19 | 312,19 | 314,71 | 109K | 4 |
| 22/10/2020 | 0,25% | 0,75 | 302,91 | 302,91 | 302,91 | 302,91 | 3K | 1 |
| 21/10/2020 | 0,45% | 1,35 | 302,16 | 302,16 | 302,16 | 302,16 | 42K | 1 |
| 20/10/2020 | 18,90% | 47,82 | 300,81 | 300,81 | 300,81 | 300,81 | 2K | 1 |
| 24/06/2020 | 44,64% | 78,08 | 252,99 | 252,99 | 252,99 | 252,99 | 5K | 1 |
| 23/03/2020 | - | - | 174,91 | 174,91 | 174,91 | 174,91 | 52K | 2 |
Date,Open,High,Low,Close,Volume
08-Sep-23,570.58,571.18,570.58,571.18,1141
07-Jun-23,501.00,501.00,501.00,501.00,501
09-Jan-23,490.44,509.55,490.44,509.55,999
04-Jan-23,515.00,515.00,515.00,515.00,515
03-Jan-23,450.01,506.00,450.01,506.00,33320
18-Jul-22,441.50,441.50,441.50,441.50,15452
06-Jun-22,388.44,393.33,388.44,393.33,4690
05-May-22,417.00,417.00,410.35,410.35,1240
11-Mar-22,393.12,393.12,393.12,393.12,393
04-Mar-22,400.00,400.00,400.00,400.00,400
23-Dec-21,475.00,475.00,475.00,475.00,71250
21-Dec-21,473.10,473.10,472.74,472.80,161759
09-Dec-21,471.42,471.42,471.42,471.42,471
03-Dec-21,468.93,468.93,468.93,468.93,468
26-Nov-21,452.45,452.45,452.45,452.45,7239
22-Nov-21,453.56,453.56,453.56,453.56,1814
18-Nov-21,453.60,453.60,453.60,453.60,10886
17-Nov-21,450.81,450.81,450.81,450.81,4508
11-Nov-21,438.50,438.50,438.50,438.50,5262
10-Nov-21,442.00,442.00,442.00,442.00,5304
08-Nov-21,442.91,442.91,441.00,441.00,3535
13-Oct-21,435.00,435.00,435.00,435.00,65250
11-Oct-21,434.00,434.00,434.00,434.00,1736
01-Oct-21,418.00,418.00,418.00,418.00,418
15-Sep-21,390.50,392.00,390.50,391.88,117322
24-Aug-21,380.00,380.20,378.88,378.88,87027
12-Aug-21,370.00,370.00,370.00,370.00,11100
11-Aug-21,370.38,370.38,370.38,370.38,1481
20-Jul-21,361.89,363.00,361.89,363.00,724
11-Jun-21,368.66,369.10,368.66,369.05,92218
27-May-21,385.30,385.30,383.40,383.40,3843
17-May-21,385.33,386.50,385.00,385.00,8488
27-Apr-21,373.80,373.80,373.80,373.80,747
22-Apr-21,374.10,374.10,374.10,374.10,1122
16-Apr-21,383.10,383.10,383.10,383.10,1149
15-Apr-21,376.00,376.00,376.00,376.00,752
14-Apr-21,378.40,378.40,378.40,378.40,1135
13-Apr-21,380.00,380.00,380.00,380.00,760
12-Apr-21,375.80,375.80,375.80,375.80,30064
08-Apr-21,361.50,361.50,361.50,361.50,3615
07-Apr-21,363.60,363.60,363.59,363.59,49085
06-Apr-21,363.07,363.07,360.90,363.00,47555
22-Mar-21,334.20,334.20,333.30,333.30,667
17-Mar-21,350.00,360.00,350.00,360.00,8150
04-Mar-21,346.80,350.00,346.80,350.00,8708
03-Mar-21,353.11,354.50,350.00,350.00,4588
18-Feb-21,321.00,321.60,321.00,321.60,1606
12-Feb-21,306.00,306.00,306.00,306.00,306
09-Feb-21,314.00,314.00,314.00,314.00,314
01-Feb-21,311.19,314.00,311.19,314.00,625
28-Jan-21,315.00,315.00,315.00,315.00,945
27-Jan-21,313.00,314.00,312.70,312.70,1880
19-Jan-21,311.00,311.00,311.00,311.00,1866
15-Jan-21,311.00,311.00,311.00,311.00,311
12-Jan-21,324.00,324.00,317.40,317.40,2883
08-Jan-21,323.81,323.81,323.81,323.81,2266
07-Jan-21,331.11,331.11,331.11,331.11,3973
06-Jan-21,321.70,321.70,321.70,321.70,96510
05-Jan-21,317.70,317.70,317.70,317.70,28593
04-Jan-21,313.97,313.97,313.97,313.97,94191
03-Dec-20,298.00,298.00,298.00,298.00,1192
19-Nov-20,307.90,307.90,307.90,307.90,307
12-Nov-20,307.90,307.90,307.90,307.90,307
05-Nov-20,310.08,310.08,310.08,310.08,9302
04-Nov-20,312.19,314.71,312.19,314.71,109392
22-Oct-20,302.91,302.91,302.91,302.91,3029
21-Oct-20,302.16,302.16,302.16,302.16,42302
20-Oct-20,300.81,300.81,300.81,300.81,1504
24-Jun-20,252.99,252.99,252.99,252.99,5059
23-Mar-20,174.91,174.91,174.91,174.91,52473
*exoneração de responsabilidade e termos de uso