Cotação atual, histórico e gráfico do papel: A1LB34

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 A1LB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	0,72%	0,13	18,29	17,79	17,79	18,29	517K	36
13/08/2025	2,77%	0,49	18,16	17,76	17,76	18,26	852	8
12/08/2025	-3,23%	-0,59	17,67	18,26	17,14	18,26	78K	50
11/08/2025	5,31%	0,92	18,26	19,00	18,22	19,61	147K	41
08/08/2025	8,04%	1,29	17,34	16,50	16,50	17,35	10K	12
07/08/2025	4,63%	0,71	16,05	15,98	15,98	16,75	65K	38
06/08/2025	-1,98%	-0,31	15,34	15,81	15,25	15,81	4K	13

05/08/2025	-0,45%	-0,07	15,65	15,66	15,40	15,66	32K	12
04/08/2025	0,51%	0,08	15,72	15,78	15,65	15,88	7K	21
01/08/2025	0,26%	0,04	15,64	15,76	15,10	15,80	9K	25
31/07/2025	-1,89%	-0,30	15,60	16,24	15,50	16,24	49K	18
30/07/2025	-3,99%	-0,66	15,90	16,73	15,90	16,73	4K	18
29/07/2025	-4,39%	-0,76	16,56	17,32	16,46	17,32	48K	45
28/07/2025	-9,98%	-1,92	17,32	18,60	17,32	18,60	201K	50
25/07/2025	0,21%	0,04	19,24	19,57	18,98	19,57	194K	119
24/07/2025	5,38%	0,98	19,20	18,40	18,40	19,60	162K	33
23/07/2025	-5,50%	-1,06	18,22	19,25	18,02	19,25	122K	53
22/07/2025	7,59%	1,36	19,28	17,92	17,92	19,34	106K	58
21/07/2025	-0,11%	-0,02	17,92	18,48	17,87	18,63	132K	33
18/07/2025	2,75%	0,48	17,94	17,87	17,70	18,18	214K	32
17/07/2025	6,33%	1,04	17,46	16,87	16,87	17,74	13K	22
16/07/2025	0,74%	0,12	16,42	16,47	16,20	16,47	2K	6
15/07/2025	-2,80%	-0,47	16,30	16,54	16,30	16,78	4K	35
14/07/2025	1,02%	0,17	16,77	16,77	16,32	16,77	3K	17
11/07/2025	-3,26%	-0,56	16,60	16,46	16,46	16,72	3K	14
10/07/2025	5,60%	0,91	17,16	16,46	16,25	17,51	69K	49
09/07/2025	0,31%	0,05	16,25	16,06	15,69	16,25	5K	9
08/07/2025	9,76%	1,44	16,20	14,92	14,92	16,31	421K	48
07/07/2025	-1,93%	-0,29	14,76	15,18	14,76	15,18	868	10
04/07/2025	-0,07%	-0,01	15,05	15,05	15,05	15,05	15	1
03/07/2025	-2,14%	-0,33	15,06	15,24	15,06	15,62	4K	9
02/07/2025	7,85%	1,12	15,39	14,56	14,56	15,50	59K	27
01/07/2025	-2,86%	-0,42	14,27	14,22	13,97	14,31	4K	16
27/06/2025	4,11%	0,58	14,69	14,53	14,53	15,17	3K	12
26/06/2025	0,79%	0,11	14,11	14,10	14,10	14,92	4K	29
25/06/2025	1,67%	0,23	14,00	13,93	13,93	14,00	83	2
24/06/2025	5,60%	0,73	13,77	13,97	13,77	14,00	3K	10
23/06/2025	-0,46%	-0,06	13,04	13,24	12,95	13,24	2K	11
20/06/2025	-4,03%	-0,55	13,10	13,65	13,10	13,65	10K	14
18/06/2025	0,59%	0,08	13,65	13,62	13,57	13,89	2K	10
17/06/2025	-3,07%	-0,43	13,57	14,14	13,48	14,14	5K	26
16/06/2025	0,14%	0,02	14,00	13,99	13,98	14,20	7K	12
13/06/2025	-10,50%	-1,64	13,98	14,56	13,98	14,56	49K	23
12/06/2025	5,33%	0,79	15,62	15,00	15,00	15,62	455	3
11/06/2025	0,41%	0,06	14,83	15,08	14,83	15,17	1K	11
10/06/2025	1,37%	0,20	14,77	14,66	14,66	14,90	2K	6
09/06/2025	4,82%	0,67	14,57	14,29	14,29	14,71	6K	17
06/06/2025	1,31%	0,18	13,90	14,01	13,79	14,01	25K	8
05/06/2025	-3,11%	-0,44	13,72	14,27	13,72	14,29	3K	8
04/06/2025	6,31%	0,84	14,16	13,42	13,42	14,16	12K	14
03/06/2025	3,42%	0,44	13,32	12,93	12,69	13,35	4K	160
02/06/2025	-2,87%	-0,38	12,88	13,26	12,88	13,26	4K	16
30/05/2025	-1,19%	-0,16	13,26	13,39	13,15	13,40	2K	10
29/05/2025	-0,59%	-0,08	13,42	13,55	13,42	13,55	2K	4
28/05/2025	-1,96%	-0,27	13,50	13,90	13,50	14,00	3K	8
27/05/2025	0,44%	0,06	13,77	13,76	13,49	13,77	930	6
26/05/2025	0,00%	0,00	13,71	13,71	13,71	13,71	82	3
23/05/2025	4,26%	0,56	13,71	13,70	13,70	13,71	150	2
22/05/2025	-1,79%	-0,24	13,15	13,39	13,15	13,39	358	5
21/05/2025	-4,36%	-0,61	13,39	14,14	13,39	14,14	4K	11
20/05/2025	0,57%	0,08	14,00	13,92	13,92	14,15	449	25
19/05/2025	-2,04%	-0,29	13,92	14,21	13,71	14,21	2K	7
16/05/2025	2,23%	0,31	14,21	13,90	13,90	14,21	280	3
15/05/2025	-1,70%	-0,24	13,90	13,98	13,87	13,98	3K	5
14/05/2025	-2,48%	-0,36	14,14	14,50	14,12	14,50	3K	10
13/05/2025	-0,89%	-0,13	14,50	14,64	14,40	14,64	3K	5
12/05/2025	7,89%	1,07	14,63	13,98	13,98	14,90	399K	42
09/05/2025	-1,02%	-0,14	13,56	13,70	13,54	13,70	2K	5
08/05/2025	2,09%	0,28	13,70	13,42	13,42	13,79	2K	4
07/05/2025	-1,97%	-0,27	13,42	13,69	13,42	13,69	3K	8
06/05/2025	-0,73%	-0,10	13,69	13,79	13,69	13,79	494	6
05/05/2025	-3,77%	-0,54	13,79	14,04	13,65	14,04	3K	10
02/05/2025	4,14%	0,57	14,33	14,06	14,00	14,55	47K	25
30/04/2025	-1,01%	-0,14	13,76	14,04	13,30	14,04	19K	7
29/04/2025	0,29%	0,04	13,90	14,00	13,90	14,00	6K	3
28/04/2025	2,51%	0,34	13,86	13,97	13,77	14,05	3K	6
25/04/2025	0,67%	0,09	13,52	13,51	13,51	13,52	67	2
24/04/2025	1,74%	0,23	13,43	13,32	13,32	13,43	161	3
23/04/2025	1,46%	0,19	13,20	13,42	13,15	14,04	13K	25
22/04/2025	1,96%	0,25	13,01	12,95	12,95	13,36	561	7
17/04/2025	0,31%	0,04	12,76	12,88	12,65	12,94	57K	26
16/04/2025	-4,36%	-0,58	12,72	13,17	12,72	13,24	15K	25
15/04/2025	-6,47%	-0,92	13,30	14,22	13,30	14,22	7K	16
14/04/2025	2,16%	0,30	14,22	13,93	13,92	14,22	17K	14
11/04/2025	3,88%	0,52	13,92	13,40	13,40	13,92	386	3
10/04/2025	-9,70%	-1,44	13,40	14,05	13,37	14,05	12K	35
09/04/2025	19,01%	2,37	14,84	12,88	12,73	14,84	28K	24
08/04/2025	-12,49%	-1,78	12,47	14,83	12,46	14,83	30K	61
07/04/2025	1,21%	0,17	14,25	13,98	13,97	15,17	42K	31
04/04/2025	-10,32%	-1,62	14,08	15,16	14,02	15,16	99K	34
03/04/2025	-7,97%	-1,36	15,70	16,25	15,70	16,25	95K	39
02/04/2025	1,85%	0,31	17,06	16,75	16,75	17,28	965	22
01/04/2025	-2,56%	-0,44	16,75	16,75	16,75	16,75	16	1
31/03/2025	-0,64%	-0,11	17,19	17,14	16,78	17,19	7K	15
28/03/2025	-3,67%	-0,66	17,30	17,75	17,25	17,75	4K	10
27/03/2025	-0,22%	-0,04	17,96	17,60	17,60	17,96	1K	6
26/03/2025	-4,46%	-0,84	18,00	18,22	17,86	18,22	3K	25
25/03/2025	0,00%	0,00	18,84	18,84	18,84	18,84	433	1
24/03/2025	3,74%	0,68	18,84	19,04	18,84	19,04	568	4
21/03/2025	-2,16%	-0,40	18,16	18,04	18,04	18,21	3K	4
20/03/2025	-0,43%	-0,08	18,56	18,56	18,56	18,56	18	1
19/03/2025	1,30%	0,24	18,64	18,55	18,52	18,68	335	16
18/03/2025	-2,23%	-0,42	18,40	18,44	18,40	18,50	332	4
17/03/2025	6,09%	1,08	18,82	18,62	18,50	18,82	27K	8
14/03/2025	2,48%	0,43	17,74	17,74	17,54	17,74	2K	3
13/03/2025	-2,70%	-0,48	17,31	17,76	17,25	17,76	49K	44
12/03/2025	0,00%	0,00	17,79	17,85	17,79	17,85	2K	3
11/03/2025	-4,76%	-0,89	17,79	18,08	17,76	18,08	3K	23
10/03/2025	0,65%	0,12	18,68	18,08	18,08	19,00	5K	8
07/03/2025	0,54%	0,10	18,56	18,30	18,30	18,76	27K	10
06/03/2025	3,24%	0,58	18,46	17,55	17,50	18,46	4K	10
05/03/2025	-5,50%	-1,04	17,88	18,25	17,64	18,25	60K	15
28/02/2025	-0,94%	-0,18	18,92	18,93	18,92	18,93	983	3
27/02/2025	1,27%	0,24	19,10	18,86	18,86	19,36	2K	6
26/02/2025	0,75%	0,14	18,86	18,86	18,78	18,86	338	18
25/02/2025	-3,55%	-0,69	18,72	19,45	18,61	19,45	2K	4
24/02/2025	-0,67%	-0,13	19,41	19,54	19,41	19,54	97	2
21/02/2025	-0,15%	-0,03	19,54	19,54	19,54	19,54	19	1
20/02/2025	-0,36%	-0,07	19,57	20,00	19,57	20,01	8K	6
19/02/2025	-0,30%	-0,06	19,64	19,70	19,60	19,70	12K	4
18/02/2025	0,77%	0,15	19,70	19,36	19,06	19,83	43K	50
17/02/2025	0,98%	0,19	19,55	19,50	19,50	19,55	175	2
14/02/2025	1,57%	0,30	19,36	19,06	19,06	19,40	4K	11
13/02/2025	3,42%	0,63	19,06	18,61	18,34	19,60	26K	22
12/02/2025	2,45%	0,44	18,43	17,91	17,91	18,52	6K	16
11/02/2025	-1,05%	-0,19	17,99	17,88	17,73	18,16	11K	10
10/02/2025	-1,84%	-0,34	18,18	18,20	18,18	18,66	6K	12
07/02/2025	-2,22%	-0,42	18,52	18,90	18,51	18,90	8K	23
06/02/2025	-1,92%	-0,37	18,94	19,31	18,94	19,31	782K	7
05/02/2025	-2,87%	-0,57	19,31	19,88	19,27	19,88	31K	12
04/02/2025	2,47%	0,48	19,88	19,76	19,61	19,88	41K	6
03/02/2025	-4,24%	-0,86	19,40	20,05	19,40	20,08	31K	28
31/01/2025	-3,29%	-0,69	20,26	20,86	20,26	20,86	3K	10
30/01/2025	-	-	20,95	21,14	20,86	21,30	26K	24

Date,Open,High,Low,Close,Volume
14-Aug-25,17.79,18.29,17.79,18.29,517159
13-Aug-25,17.76,18.26,17.76,18.16,852
12-Aug-25,18.26,18.26,17.14,17.67,78216
11-Aug-25,19.00,19.61,18.22,18.26,147309
08-Aug-25,16.50,17.35,16.50,17.34,9898
07-Aug-25,15.98,16.75,15.98,16.05,64541
06-Aug-25,15.81,15.81,15.25,15.34,4313
05-Aug-25,15.66,15.66,15.40,15.65,32364
04-Aug-25,15.78,15.88,15.65,15.72,7022
01-Aug-25,15.76,15.80,15.10,15.64,8906
31-Jul-25,16.24,16.24,15.50,15.60,48513
30-Jul-25,16.73,16.73,15.90,15.90,4336
29-Jul-25,17.32,17.32,16.46,16.56,47798
28-Jul-25,18.60,18.60,17.32,17.32,200923
25-Jul-25,19.57,19.57,18.98,19.24,193952
24-Jul-25,18.40,19.60,18.40,19.20,161519
23-Jul-25,19.25,19.25,18.02,18.22,122406
22-Jul-25,17.92,19.34,17.92,19.28,106058
21-Jul-25,18.48,18.63,17.87,17.92,131990
18-Jul-25,17.87,18.18,17.70,17.94,213543
17-Jul-25,16.87,17.74,16.87,17.46,12755
16-Jul-25,16.47,16.47,16.20,16.42,1569
15-Jul-25,16.54,16.78,16.30,16.30,4205
14-Jul-25,16.77,16.77,16.32,16.77,2761
11-Jul-25,16.46,16.72,16.46,16.60,2920
10-Jul-25,16.46,17.51,16.25,17.16,69051
09-Jul-25,16.06,16.25,15.69,16.25,4900
08-Jul-25,14.92,16.31,14.92,16.20,421037
07-Jul-25,15.18,15.18,14.76,14.76,868
04-Jul-25,15.05,15.05,15.05,15.05,15
03-Jul-25,15.24,15.62,15.06,15.06,4093
02-Jul-25,14.56,15.50,14.56,15.39,58670
01-Jul-25,14.22,14.31,13.97,14.27,4293
27-Jun-25,14.53,15.17,14.53,14.69,3429
26-Jun-25,14.10,14.92,14.10,14.11,3969
25-Jun-25,13.93,14.00,13.93,14.00,83
24-Jun-25,13.97,14.00,13.77,13.77,3455
23-Jun-25,13.24,13.24,12.95,13.04,2034
20-Jun-25,13.65,13.65,13.10,13.10,10091
18-Jun-25,13.62,13.89,13.57,13.65,1762
17-Jun-25,14.14,14.14,13.48,13.57,4701
16-Jun-25,13.99,14.20,13.98,14.00,7196
13-Jun-25,14.56,14.56,13.98,13.98,48705
12-Jun-25,15.00,15.62,15.00,15.62,455
11-Jun-25,15.08,15.17,14.83,14.83,1372
10-Jun-25,14.66,14.90,14.66,14.77,1949
09-Jun-25,14.29,14.71,14.29,14.57,6220
06-Jun-25,14.01,14.01,13.79,13.90,25236
05-Jun-25,14.27,14.29,13.72,13.72,3023
04-Jun-25,13.42,14.16,13.42,14.16,12008
03-Jun-25,12.93,13.35,12.69,13.32,4030
02-Jun-25,13.26,13.26,12.88,12.88,3702
30-May-25,13.39,13.40,13.15,13.26,2489
29-May-25,13.55,13.55,13.42,13.42,2390
28-May-25,13.90,14.00,13.50,13.50,3420
27-May-25,13.76,13.77,13.49,13.77,930
26-May-25,13.71,13.71,13.71,13.71,82
23-May-25,13.70,13.71,13.70,13.71,150
22-May-25,13.39,13.39,13.15,13.15,358
21-May-25,14.14,14.14,13.39,13.39,4491
20-May-25,13.92,14.15,13.92,14.00,449
19-May-25,14.21,14.21,13.71,13.92,1908
16-May-25,13.90,14.21,13.90,14.21,280
15-May-25,13.98,13.98,13.87,13.90,3082
14-May-25,14.50,14.50,14.12,14.14,3354
13-May-25,14.64,14.64,14.40,14.50,2520
12-May-25,13.98,14.90,13.98,14.63,399163
09-May-25,13.70,13.70,13.54,13.56,1520
08-May-25,13.42,13.79,13.42,13.70,2302
07-May-25,13.69,13.69,13.42,13.42,3384
06-May-25,13.79,13.79,13.69,13.69,494
05-May-25,14.04,14.04,13.65,13.79,3235
02-May-25,14.06,14.55,14.00,14.33,46928
30-Apr-25,14.04,14.04,13.30,13.76,18806
29-Apr-25,14.00,14.00,13.90,13.90,5960
28-Apr-25,13.97,14.05,13.77,13.86,2955
25-Apr-25,13.51,13.52,13.51,13.52,67
24-Apr-25,13.32,13.43,13.32,13.43,161
23-Apr-25,13.42,14.04,13.15,13.20,13443
22-Apr-25,12.95,13.36,12.95,13.01,561
17-Apr-25,12.88,12.94,12.65,12.76,56858
16-Apr-25,13.17,13.24,12.72,12.72,15317
15-Apr-25,14.22,14.22,13.30,13.30,7297
14-Apr-25,13.93,14.22,13.92,14.22,17020
11-Apr-25,13.40,13.92,13.40,13.92,386
10-Apr-25,14.05,14.05,13.37,13.40,12341
09-Apr-25,12.88,14.84,12.73,14.84,28084
08-Apr-25,14.83,14.83,12.46,12.47,30376
07-Apr-25,13.98,15.17,13.97,14.25,42280
04-Apr-25,15.16,15.16,14.02,14.08,99462
03-Apr-25,16.25,16.25,15.70,15.70,94722
02-Apr-25,16.75,17.28,16.75,17.06,965
01-Apr-25,16.75,16.75,16.75,16.75,16
31-Mar-25,17.14,17.19,16.78,17.19,6830
28-Mar-25,17.75,17.75,17.25,17.30,3694
27-Mar-25,17.60,17.96,17.60,17.96,1217
26-Mar-25,18.22,18.22,17.86,18.00,3363
25-Mar-25,18.84,18.84,18.84,18.84,433
24-Mar-25,19.04,19.04,18.84,18.84,568
21-Mar-25,18.04,18.21,18.04,18.16,2599
20-Mar-25,18.56,18.56,18.56,18.56,18
19-Mar-25,18.55,18.68,18.52,18.64,335
18-Mar-25,18.44,18.50,18.40,18.40,332
17-Mar-25,18.62,18.82,18.50,18.82,26815
14-Mar-25,17.74,17.74,17.54,17.74,2146
13-Mar-25,17.76,17.76,17.25,17.31,49453
12-Mar-25,17.85,17.85,17.79,17.79,1802
11-Mar-25,18.08,18.08,17.76,17.79,2675
10-Mar-25,18.08,19.00,18.08,18.68,5091
07-Mar-25,18.30,18.76,18.30,18.56,26608
06-Mar-25,17.55,18.46,17.50,18.46,4297
05-Mar-25,18.25,18.25,17.64,17.88,59576
28-Feb-25,18.93,18.93,18.92,18.92,983
27-Feb-25,18.86,19.36,18.86,19.10,1804
26-Feb-25,18.86,18.86,18.78,18.86,338
25-Feb-25,19.45,19.45,18.61,18.72,1958
24-Feb-25,19.54,19.54,19.41,19.41,97
21-Feb-25,19.54,19.54,19.54,19.54,19
20-Feb-25,20.00,20.01,19.57,19.57,8261
19-Feb-25,19.70,19.70,19.60,19.64,11937
18-Feb-25,19.36,19.83,19.06,19.70,42940
17-Feb-25,19.50,19.55,19.50,19.55,175
14-Feb-25,19.06,19.40,19.06,19.36,4402
13-Feb-25,18.61,19.60,18.34,19.06,26428
12-Feb-25,17.91,18.52,17.91,18.43,6239
11-Feb-25,17.88,18.16,17.73,17.99,11167
10-Feb-25,18.20,18.66,18.18,18.18,5605
07-Feb-25,18.90,18.90,18.51,18.52,8029
06-Feb-25,19.31,19.31,18.94,18.94,781945
05-Feb-25,19.88,19.88,19.27,19.31,30586
04-Feb-25,19.76,19.88,19.61,19.88,41314
03-Feb-25,20.05,20.08,19.40,19.40,31031
31-Jan-25,20.86,20.86,20.26,20.26,2992
30-Jan-25,21.14,21.30,20.86,20.95,25631

*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: A1LB34