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
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	-1,64%	-0,35	20,95	21,14	20,86	21,30	26K	24
29/01/2025	1,57%	0,33	21,30	21,18	21,02	21,30	3K	5
28/01/2025	-3,90%	-0,85	20,97	21,04	20,95	21,04	3K	8
27/01/2025	-0,82%	-0,18	21,82	21,73	21,60	21,82	11K	8
24/01/2025	-0,09%	-0,02	22,00	22,14	21,94	22,14	14K	22
23/01/2025	-1,87%	-0,42	22,02	22,44	21,91	22,44	53K	12
22/01/2025	-4,67%	-1,10	22,44	23,60	22,44	23,60	52K	13
21/01/2025	-3,01%	-0,73	23,54	24,26	23,54	24,74	24K	12
20/01/2025	-1,94%	-0,48	24,27	24,90	22,53	25,63	75K	15
17/01/2025	4,92%	1,16	24,75	23,97	23,97	24,82	22K	6
16/01/2025	-1,95%	-0,47	23,59	23,59	23,59	23,59	707	1
15/01/2025	3,89%	0,90	24,06	23,80	23,80	24,10	4K	7
14/01/2025	0,00%	0,00	23,16	23,32	23,16	23,82	30K	15
13/01/2025	5,22%	1,15	23,16	21,85	21,80	23,16	53K	13
10/01/2025	-1,70%	-0,38	22,01	21,92	21,79	22,01	41K	12
09/01/2025	1,17%	0,26	22,39	22,51	22,39	22,51	945	2
08/01/2025	-3,49%	-0,80	22,13	22,93	22,13	22,93	3K	7
07/01/2025	-1,04%	-0,24	22,93	22,96	22,82	22,96	457	16
06/01/2025	1,89%	0,43	23,17	22,60	22,60	23,40	3K	10
03/01/2025	4,03%	0,88	22,74	21,79	21,79	22,74	32K	22
02/01/2025	-0,91%	-0,20	21,86	21,75	21,75	22,64	13K	11
30/12/2024	-2,99%	-0,68	22,06	22,67	22,04	22,67	177	8
27/12/2024	-0,87%	-0,20	22,74	22,94	22,70	22,94	550	5
26/12/2024	-0,09%	-0,02	22,94	22,96	22,94	23,16	2K	7
23/12/2024	1,15%	0,26	22,96	22,90	22,78	22,96	14K	62
20/12/2024	-0,92%	-0,21	22,70	22,55	22,08	22,70	1K	6
19/12/2024	-4,18%	-1,00	22,91	23,91	22,76	23,92	39K	19
18/12/2024	-6,35%	-1,62	23,91	24,74	23,80	24,74	57K	14
17/12/2024	-0,12%	-0,03	25,53	25,53	25,53	25,53	51	1
16/12/2024	3,11%	0,77	25,56	24,78	24,78	25,59	4K	27
13/12/2024	-3,91%	-1,01	24,79	25,11	24,79	25,26	14K	8
12/12/2024	-0,77%	-0,20	25,80	25,83	25,80	25,83	2K	4
11/12/2024	-2,51%	-0,67	26,00	26,67	25,86	26,67	10K	18
10/12/2024	-3,79%	-1,05	26,67	29,22	26,67	29,22	16K	41
09/12/2024	4,60%	1,22	27,72	26,77	25,03	29,21	38K	67
06/12/2024	5,41%	1,36	26,50	26,00	26,00	26,52	54K	10
05/12/2024	-3,31%	-0,86	25,14	25,42	25,10	25,68	13K	8
04/12/2024	-5,90%	-1,63	26,00	27,51	25,41	27,51	299K	265
03/12/2024	-2,19%	-0,62	27,63	28,20	27,60	28,35	44K	42
02/12/2024	6,28%	1,67	28,25	27,27	27,27	28,25	137K	117
29/11/2024	1,72%	0,45	26,58	26,92	26,58	27,81	156K	75
28/11/2024	-2,13%	-0,57	26,13	26,70	26,13	26,92	10K	34
27/11/2024	2,42%	0,63	26,70	26,31	25,98	26,70	11K	5
26/11/2024	-1,70%	-0,45	26,07	26,37	25,98	26,52	1K	17
25/11/2024	0,65%	0,17	26,52	26,61	26,52	26,74	50K	22
22/11/2024	0,04%	0,01	26,35	25,65	25,65	26,35	139K	10
21/11/2024	2,89%	0,74	26,34	25,90	25,90	26,67	96K	19
19/11/2024	3,06%	0,76	25,60	25,68	25,18	25,84	4K	21
18/11/2024	0,98%	0,24	24,84	25,26	24,81	25,26	2K	32
14/11/2024	-6,25%	-1,64	24,60	25,29	24,54	25,41	7K	8
13/11/2024	5,76%	1,43	26,24	25,40	25,40	26,68	31K	43
12/11/2024	-6,31%	-1,67	24,81	25,86	24,81	25,86	31K	7
11/11/2024	11,54%	2,74	26,48	24,80	24,80	26,70	46K	43
08/11/2024	-0,75%	-0,18	23,74	23,37	23,37	23,84	3K	28
07/11/2024	4,45%	1,02	23,92	23,13	22,84	24,56	18K	14
06/11/2024	-3,46%	-0,82	22,90	22,85	22,69	22,98	27K	16
05/11/2024	-2,87%	-0,70	23,72	24,56	23,72	24,56	46K	7
04/11/2024	2,01%	0,48	24,42	23,00	23,00	24,54	69K	20
01/11/2024	4,82%	1,10	23,94	23,06	22,90	24,20	6K	11
31/10/2024	-0,65%	-0,15	22,84	22,75	22,75	22,93	21K	4
30/10/2024	-1,58%	-0,37	22,99	23,36	22,99	23,36	4K	3
29/10/2024	-0,60%	-0,14	23,36	23,18	23,18	23,56	6K	25
28/10/2024	5,33%	1,19	23,50	22,40	22,16	23,50	8K	6
25/10/2024	0,04%	0,01	22,31	22,50	22,26	22,50	32K	6
24/10/2024	0,00%	0,00	22,30	22,34	22,30	22,37	4K	7
23/10/2024	-2,62%	-0,60	22,30	22,89	22,30	22,89	9K	20
22/10/2024	2,42%	0,54	22,90	22,04	22,04	22,90	2K	4
21/10/2024	-0,53%	-0,12	22,36	22,05	22,05	22,46	1K	5
18/10/2024	0,63%	0,14	22,48	22,54	22,48	22,56	1K	22
17/10/2024	-2,87%	-0,66	22,34	23,06	22,02	23,06	862	5
16/10/2024	1,41%	0,32	23,00	23,08	22,84	23,42	70K	17
15/10/2024	0,67%	0,15	22,68	22,94	22,68	22,94	7K	7
14/10/2024	-6,36%	-1,53	22,53	22,99	22,53	23,56	530	10
11/10/2024	0,92%	0,22	24,06	24,11	23,98	24,11	8K	6
10/10/2024	-	-	23,84	23,70	23,70	24,25	38K	16

Date,Open,High,Low,Close,Volume
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
29-Jan-25,21.18,21.30,21.02,21.30,2839
28-Jan-25,21.04,21.04,20.95,20.97,2502
27-Jan-25,21.73,21.82,21.60,21.82,10692
24-Jan-25,22.14,22.14,21.94,22.00,13811
23-Jan-25,22.44,22.44,21.91,22.02,52561
22-Jan-25,23.60,23.60,22.44,22.44,51788
21-Jan-25,24.26,24.74,23.54,23.54,24258
20-Jan-25,24.90,25.63,22.53,24.27,74685
17-Jan-25,23.97,24.82,23.97,24.75,21604
16-Jan-25,23.59,23.59,23.59,23.59,707
15-Jan-25,23.80,24.10,23.80,24.06,3771
14-Jan-25,23.32,23.82,23.16,23.16,30251
13-Jan-25,21.85,23.16,21.80,23.16,53353
10-Jan-25,21.92,22.01,21.79,22.01,41133
09-Jan-25,22.51,22.51,22.39,22.39,945
08-Jan-25,22.93,22.93,22.13,22.13,3137
07-Jan-25,22.96,22.96,22.82,22.93,457
06-Jan-25,22.60,23.40,22.60,23.17,3124
03-Jan-25,21.79,22.74,21.79,22.74,31665
02-Jan-25,21.75,22.64,21.75,21.86,12891
30-Dec-24,22.67,22.67,22.04,22.06,177
27-Dec-24,22.94,22.94,22.70,22.74,550
26-Dec-24,22.96,23.16,22.94,22.94,1774
23-Dec-24,22.90,22.96,22.78,22.96,13718
20-Dec-24,22.55,22.70,22.08,22.70,1015
19-Dec-24,23.91,23.92,22.76,22.91,39410
18-Dec-24,24.74,24.74,23.80,23.91,56730
17-Dec-24,25.53,25.53,25.53,25.53,51
16-Dec-24,24.78,25.59,24.78,25.56,3794
13-Dec-24,25.11,25.26,24.79,24.79,14072
12-Dec-24,25.83,25.83,25.80,25.80,1601
11-Dec-24,26.67,26.67,25.86,26.00,9757
10-Dec-24,29.22,29.22,26.67,26.67,15962
09-Dec-24,26.77,29.21,25.03,27.72,37996
06-Dec-24,26.00,26.52,26.00,26.50,53743
05-Dec-24,25.42,25.68,25.10,25.14,12879
04-Dec-24,27.51,27.51,25.41,26.00,299262
03-Dec-24,28.20,28.35,27.60,27.63,43918
02-Dec-24,27.27,28.25,27.27,28.25,137362
29-Nov-24,26.92,27.81,26.58,26.58,156368
28-Nov-24,26.70,26.92,26.13,26.13,10000
27-Nov-24,26.31,26.70,25.98,26.70,10583
26-Nov-24,26.37,26.52,25.98,26.07,1210
25-Nov-24,26.61,26.74,26.52,26.52,50042
22-Nov-24,25.65,26.35,25.65,26.35,139335
21-Nov-24,25.90,26.67,25.90,26.34,96189
19-Nov-24,25.68,25.84,25.18,25.60,3785
18-Nov-24,25.26,25.26,24.81,24.84,2146
14-Nov-24,25.29,25.41,24.54,24.60,6860
13-Nov-24,25.40,26.68,25.40,26.24,30752
12-Nov-24,25.86,25.86,24.81,24.81,31024
11-Nov-24,24.80,26.70,24.80,26.48,45732
08-Nov-24,23.37,23.84,23.37,23.74,3202
07-Nov-24,23.13,24.56,22.84,23.92,17863
06-Nov-24,22.85,22.98,22.69,22.90,27248
05-Nov-24,24.56,24.56,23.72,23.72,45712
04-Nov-24,23.00,24.54,23.00,24.42,69373
01-Nov-24,23.06,24.20,22.90,23.94,5649
31-Oct-24,22.75,22.93,22.75,22.84,20996
30-Oct-24,23.36,23.36,22.99,22.99,4177
29-Oct-24,23.18,23.56,23.18,23.36,6002
28-Oct-24,22.40,23.50,22.16,23.50,8094
25-Oct-24,22.50,22.50,22.26,22.31,31945
24-Oct-24,22.34,22.37,22.30,22.30,3903
23-Oct-24,22.89,22.89,22.30,22.30,9297
22-Oct-24,22.04,22.90,22.04,22.90,2307
21-Oct-24,22.05,22.46,22.05,22.36,1446
18-Oct-24,22.54,22.56,22.48,22.48,1464
17-Oct-24,23.06,23.06,22.02,22.34,862
16-Oct-24,23.08,23.42,22.84,23.00,70144
15-Oct-24,22.94,22.94,22.68,22.68,6904
14-Oct-24,22.99,23.56,22.53,22.53,530
11-Oct-24,24.11,24.11,23.98,24.06,7505
10-Oct-24,23.70,24.25,23.70,23.84,37701

*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