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
13/02/2026	4,46%	1,55	36,27	35,07	34,84	36,41	37K	8
12/02/2026	-4,85%	-1,77	34,72	36,65	34,12	39,00	139K	42
11/02/2026	0,03%	0,01	36,49	37,52	36,49	38,15	112K	38
10/02/2026	1,70%	0,61	36,48	35,32	35,32	36,48	79K	10
09/02/2026	1,30%	0,46	35,87	35,63	35,00	35,87	6K	11
06/02/2026	2,73%	0,94	35,41	33,89	33,89	35,60	133K	268
05/02/2026	-6,51%	-2,40	34,47	35,70	34,38	35,75	64K	92

04/02/2026	-1,23%	-0,46	36,87	37,25	35,97	37,25	110K	14
03/02/2026	3,78%	1,36	37,33	37,20	36,97	37,92	138K	26
02/02/2026	-2,91%	-1,08	35,97	36,30	35,88	37,24	87K	26
30/01/2026	-4,85%	-1,89	37,05	36,35	35,51	37,71	440K	403
29/01/2026	-8,23%	-3,49	38,94	42,42	38,69	42,43	273K	103
28/01/2026	-0,02%	-0,01	42,43	41,77	38,90	42,43	211K	51
27/01/2026	1,31%	0,55	42,44	41,01	41,01	42,44	33K	15
26/01/2026	-0,85%	-0,36	41,89	41,87	41,38	42,30	163K	32
23/01/2026	2,18%	0,90	42,25	41,77	41,16	42,31	427K	412
22/01/2026	4,42%	1,75	41,35	39,41	38,99	41,67	327K	247
21/01/2026	2,99%	1,15	39,60	39,31	39,31	40,15	844K	59
20/01/2026	8,62%	3,05	38,45	36,51	36,01	38,60	218K	35
19/01/2026	-2,80%	-1,02	35,40	36,40	35,40	37,66	24K	18
16/01/2026	-11,54%	-4,75	36,42	37,87	36,33	37,87	753K	392
15/01/2026	0,00%	0,00	41,17	41,17	38,36	41,17	210K	41
14/01/2026	4,10%	1,62	41,17	39,68	39,36	41,17	225K	239
13/01/2026	4,60%	1,74	39,55	39,11	38,80	39,78	171K	404
12/01/2026	3,90%	1,42	37,81	36,77	36,77	37,99	67K	32
09/01/2026	2,25%	0,80	36,39	35,83	35,53	36,39	6K	9
08/01/2026	-2,23%	-0,81	35,59	36,00	34,88	36,32	374K	40
07/01/2026	2,59%	0,92	36,40	36,10	35,55	37,00	220K	374
06/01/2026	7,71%	2,54	35,48	33,57	33,57	36,90	263K	100
05/01/2026	-0,18%	-0,06	32,94	33,51	32,75	33,51	37K	552
02/01/2026	0,92%	0,30	33,00	32,46	32,05	33,00	25K	15
30/12/2025	-3,11%	-1,05	32,70	33,75	32,55	33,75	150K	503
29/12/2025	-2,43%	-0,84	33,75	34,50	33,45	34,50	242K	967
26/12/2025	1,35%	0,46	34,59	34,99	34,08	35,30	109K	23
23/12/2025	0,95%	0,32	34,13	34,80	33,82	34,95	29K	25
22/12/2025	-0,27%	-0,09	33,81	33,90	33,63	34,75	57K	28
19/12/2025	5,28%	1,70	33,90	33,00	32,59	34,50	103K	32
18/12/2025	3,87%	1,20	32,20	30,38	30,38	32,20	88K	25
17/12/2025	3,13%	0,94	31,00	31,63	31,00	31,70	52K	16
16/12/2025	0,60%	0,18	30,06	30,33	29,99	30,49	46K	7
15/12/2025	0,10%	0,03	29,88	31,00	29,82	32,00	77K	14
12/12/2025	-1,71%	-0,52	29,85	30,66	29,64	30,66	33K	9
11/12/2025	-2,03%	-0,63	30,37	31,31	30,35	34,00	29K	31
10/12/2025	6,27%	1,83	31,00	29,47	29,47	31,63	77K	37
09/12/2025	1,39%	0,40	29,17	29,00	28,81	29,85	67K	37
08/12/2025	0,21%	0,06	28,77	28,71	28,27	29,37	82K	13
05/12/2025	9,37%	2,46	28,71	27,59	27,59	28,95	44K	13
04/12/2025	-6,22%	-1,74	26,25	27,49	26,25	27,49	27K	21
03/12/2025	-2,24%	-0,64	27,99	28,05	27,60	28,17	12K	22
02/12/2025	-0,52%	-0,15	28,63	28,77	28,63	28,89	27K	19
01/12/2025	-0,48%	-0,14	28,78	29,20	28,31	29,55	13K	19
28/11/2025	4,44%	1,23	28,92	28,39	28,26	28,92	29K	18
27/11/2025	-1,81%	-0,51	27,69	27,61	27,17	28,20	8K	6
26/11/2025	0,39%	0,11	28,20	28,05	27,95	28,35	36K	13
25/11/2025	8,83%	2,28	28,09	26,16	26,16	28,09	76K	19
24/11/2025	-2,23%	-0,59	25,81	26,40	25,58	26,40	44K	23
21/11/2025	-6,05%	-1,70	26,40	25,00	24,84	26,70	343K	798
19/11/2025	4,54%	1,22	28,10	28,04	27,71	28,10	128K	26
18/11/2025	2,48%	0,65	26,88	25,65	25,65	27,10	33K	14
17/11/2025	3,11%	0,79	26,23	26,51	26,23	27,80	133K	37
14/11/2025	0,95%	0,24	25,44	24,29	23,92	25,62	63K	97
13/11/2025	3,75%	0,91	25,20	24,63	24,63	26,05	36K	24
12/11/2025	7,19%	1,63	24,29	23,00	23,00	24,33	35K	28
11/11/2025	-1,52%	-0,35	22,66	23,00	22,40	23,00	46K	23
10/11/2025	6,23%	1,35	23,01	22,06	22,06	23,05	36K	15
07/11/2025	6,28%	1,28	21,66	20,36	20,36	21,75	45K	10
06/11/2025	-0,88%	-0,18	20,38	21,04	20,38	21,30	117K	22
05/11/2025	3,94%	0,78	20,56	20,20	20,16	20,68	20K	8
04/11/2025	-7,31%	-1,56	19,78	21,34	19,78	21,34	218K	30
03/11/2025	-4,05%	-0,90	21,34	22,00	21,34	22,00	17K	12
31/10/2025	1,51%	0,33	22,24	21,78	21,61	22,40	14K	11
30/10/2025	0,23%	0,05	21,91	22,22	21,91	22,40	97K	16
29/10/2025	1,58%	0,34	21,86	21,52	21,50	22,29	70K	49
28/10/2025	-4,40%	-0,99	21,52	21,67	21,32	21,67	95K	20
27/10/2025	-5,86%	-1,40	22,51	23,42	21,44	23,42	117K	37
24/10/2025	8,78%	1,93	23,91	22,23	22,23	23,96	65K	33
23/10/2025	7,22%	1,48	21,98	20,98	20,98	21,98	86K	17
22/10/2025	-1,63%	-0,34	20,50	21,05	20,20	21,05	15K	12
21/10/2025	-2,62%	-0,56	20,84	20,99	20,62	20,99	25K	14
20/10/2025	2,34%	0,49	21,40	21,12	21,02	21,84	30K	13
17/10/2025	-2,97%	-0,64	20,91	21,28	20,91	21,42	47K	13
16/10/2025	-2,88%	-0,64	21,55	22,19	21,55	22,33	7K	10
15/10/2025	1,32%	0,29	22,19	22,15	21,91	22,30	30K	10
14/10/2025	-0,82%	-0,18	21,90	21,66	20,90	22,22	243K	43
13/10/2025	5,39%	1,13	22,08	21,78	20,95	22,44	67K	26
10/10/2025	-2,74%	-0,59	20,95	21,59	20,89	21,59	37K	14
09/10/2025	5,54%	1,13	21,54	20,99	20,99	22,25	32K	39
08/10/2025	0,64%	0,13	20,41	20,45	20,40	20,57	5K	4
07/10/2025	-0,29%	-0,06	20,28	19,93	19,93	20,60	42K	22
06/10/2025	3,99%	0,78	20,34	19,51	19,51	20,80	99K	50
03/10/2025	0,15%	0,03	19,56	19,41	19,22	19,78	50K	19
02/10/2025	4,44%	0,83	19,53	19,40	19,30	19,97	96K	11
01/10/2025	4,47%	0,80	18,70	17,95	17,95	18,90	91K	20
30/09/2025	-7,25%	-1,40	17,90	19,50	17,60	19,50	320K	41
29/09/2025	-1,13%	-0,22	19,30	19,12	19,12	20,00	56K	17
26/09/2025	2,41%	0,46	19,52	19,26	18,72	19,76	16K	20
25/09/2025	4,04%	0,74	19,06	17,86	17,86	19,40	44K	17
24/09/2025	3,97%	0,70	18,32	18,63	18,32	18,63	4K	6
23/09/2025	-2,11%	-0,38	17,62	18,00	17,62	18,24	1K	8
22/09/2025	-1,53%	-0,28	18,00	18,10	18,00	18,12	1K	5
19/09/2025	2,01%	0,36	18,28	18,34	18,12	18,60	33K	23
18/09/2025	0,45%	0,08	17,92	18,52	17,58	18,52	11K	16
17/09/2025	0,22%	0,04	17,84	17,98	17,78	17,98	6K	10
16/09/2025	-1,39%	-0,25	17,80	18,05	17,75	18,05	395	4
15/09/2025	6,55%	1,11	18,05	17,28	17,26	18,06	33K	42
12/09/2025	2,67%	0,44	16,94	16,50	16,50	17,02	118K	27
11/09/2025	-0,30%	-0,05	16,50	16,50	16,50	17,11	380	4
10/09/2025	0,91%	0,15	16,55	17,28	16,45	17,28	22K	50
09/09/2025	-11,26%	-2,08	16,40	17,50	16,26	17,50	188K	105
08/09/2025	0,98%	0,18	18,48	18,32	18,14	18,72	8K	15
05/09/2025	0,49%	0,09	18,30	18,63	18,30	19,06	13K	17
04/09/2025	0,39%	0,07	18,21	18,30	17,86	18,30	5K	8
03/09/2025	-0,38%	-0,07	18,14	18,24	18,14	18,38	15K	10
02/09/2025	-7,33%	-1,44	18,21	18,62	18,10	18,62	25K	35
01/09/2025	1,92%	0,37	19,65	18,94	18,94	19,65	2K	4
29/08/2025	0,68%	0,13	19,28	19,43	19,22	19,56	6K	8
28/08/2025	-3,33%	-0,66	19,15	19,70	18,98	19,84	3K	13
27/08/2025	7,66%	1,41	19,81	19,28	19,28	19,81	23K	8
26/08/2025	0,77%	0,14	18,40	18,76	18,40	18,76	481	4
25/08/2025	-0,87%	-0,16	18,26	18,42	18,26	18,44	24K	6
22/08/2025	1,26%	0,23	18,42	18,62	18,38	18,62	2K	17
21/08/2025	1,06%	0,19	18,19	17,64	17,64	18,19	8K	6
20/08/2025	-2,91%	-0,54	18,00	17,86	17,52	18,00	3K	5
19/08/2025	-1,17%	-0,22	18,54	18,95	18,44	18,95	9K	12
18/08/2025	1,85%	0,34	18,76	18,62	18,33	19,18	290K	44
15/08/2025	0,71%	0,13	18,42	18,46	18,32	18,52	345K	27
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	-	-	15,65	15,66	15,40	15,66	32K	12

Date,Open,High,Low,Close,Volume
13-Feb-26,35.07,36.41,34.84,36.27,37168
12-Feb-26,36.65,39.00,34.12,34.72,139340
11-Feb-26,37.52,38.15,36.49,36.49,112241
10-Feb-26,35.32,36.48,35.32,36.48,79070
09-Feb-26,35.63,35.87,35.00,35.87,5963
06-Feb-26,33.89,35.60,33.89,35.41,133459
05-Feb-26,35.70,35.75,34.38,34.47,64033
04-Feb-26,37.25,37.25,35.97,36.87,110147
03-Feb-26,37.20,37.92,36.97,37.33,137644
02-Feb-26,36.30,37.24,35.88,35.97,86526
30-Jan-26,36.35,37.71,35.51,37.05,440011
29-Jan-26,42.42,42.43,38.69,38.94,272997
28-Jan-26,41.77,42.43,38.90,42.43,211107
27-Jan-26,41.01,42.44,41.01,42.44,32845
26-Jan-26,41.87,42.30,41.38,41.89,162551
23-Jan-26,41.77,42.31,41.16,42.25,426671
22-Jan-26,39.41,41.67,38.99,41.35,327465
21-Jan-26,39.31,40.15,39.31,39.60,844020
20-Jan-26,36.51,38.60,36.01,38.45,218493
19-Jan-26,36.40,37.66,35.40,35.40,24380
16-Jan-26,37.87,37.87,36.33,36.42,752567
15-Jan-26,41.17,41.17,38.36,41.17,210050
14-Jan-26,39.68,41.17,39.36,41.17,225240
13-Jan-26,39.11,39.78,38.80,39.55,171117
12-Jan-26,36.77,37.99,36.77,37.81,66550
09-Jan-26,35.83,36.39,35.53,36.39,6167
08-Jan-26,36.00,36.32,34.88,35.59,373930
07-Jan-26,36.10,37.00,35.55,36.40,220262
06-Jan-26,33.57,36.90,33.57,35.48,262792
05-Jan-26,33.51,33.51,32.75,32.94,37410
02-Jan-26,32.46,33.00,32.05,33.00,25492
30-Dec-25,33.75,33.75,32.55,32.70,149602
29-Dec-25,34.50,34.50,33.45,33.75,242084
26-Dec-25,34.99,35.30,34.08,34.59,108518
23-Dec-25,34.80,34.95,33.82,34.13,28890
22-Dec-25,33.90,34.75,33.63,33.81,56677
19-Dec-25,33.00,34.50,32.59,33.90,103299
18-Dec-25,30.38,32.20,30.38,32.20,88206
17-Dec-25,31.63,31.70,31.00,31.00,52433
16-Dec-25,30.33,30.49,29.99,30.06,46339
15-Dec-25,31.00,32.00,29.82,29.88,76764
12-Dec-25,30.66,30.66,29.64,29.85,32920
11-Dec-25,31.31,34.00,30.35,30.37,29421
10-Dec-25,29.47,31.63,29.47,31.00,76532
09-Dec-25,29.00,29.85,28.81,29.17,67363
08-Dec-25,28.71,29.37,28.27,28.77,81689
05-Dec-25,27.59,28.95,27.59,28.71,44068
04-Dec-25,27.49,27.49,26.25,26.25,27089
03-Dec-25,28.05,28.17,27.60,27.99,11831
02-Dec-25,28.77,28.89,28.63,28.63,26529
01-Dec-25,29.20,29.55,28.31,28.78,12835
28-Nov-25,28.39,28.92,28.26,28.92,29215
27-Nov-25,27.61,28.20,27.17,27.69,8225
26-Nov-25,28.05,28.35,27.95,28.20,35608
25-Nov-25,26.16,28.09,26.16,28.09,76220
24-Nov-25,26.40,26.40,25.58,25.81,43718
21-Nov-25,25.00,26.70,24.84,26.40,342867
19-Nov-25,28.04,28.10,27.71,28.10,127727
18-Nov-25,25.65,27.10,25.65,26.88,32739
17-Nov-25,26.51,27.80,26.23,26.23,133048
14-Nov-25,24.29,25.62,23.92,25.44,63167
13-Nov-25,24.63,26.05,24.63,25.20,36282
12-Nov-25,23.00,24.33,23.00,24.29,35125
11-Nov-25,23.00,23.00,22.40,22.66,46254
10-Nov-25,22.06,23.05,22.06,23.01,36427
07-Nov-25,20.36,21.75,20.36,21.66,44650
06-Nov-25,21.04,21.30,20.38,20.38,117470
05-Nov-25,20.20,20.68,20.16,20.56,20227
04-Nov-25,21.34,21.34,19.78,19.78,217729
03-Nov-25,22.00,22.00,21.34,21.34,17469
31-Oct-25,21.78,22.40,21.61,22.24,13634
30-Oct-25,22.22,22.40,21.91,21.91,97305
29-Oct-25,21.52,22.29,21.50,21.86,69835
28-Oct-25,21.67,21.67,21.32,21.52,94868
27-Oct-25,23.42,23.42,21.44,22.51,117165
24-Oct-25,22.23,23.96,22.23,23.91,65472
23-Oct-25,20.98,21.98,20.98,21.98,86381
22-Oct-25,21.05,21.05,20.20,20.50,15076
21-Oct-25,20.99,20.99,20.62,20.84,24893
20-Oct-25,21.12,21.84,21.02,21.40,29558
17-Oct-25,21.28,21.42,20.91,20.91,46551
16-Oct-25,22.19,22.33,21.55,21.55,6581
15-Oct-25,22.15,22.30,21.91,22.19,30250
14-Oct-25,21.66,22.22,20.90,21.90,242969
13-Oct-25,21.78,22.44,20.95,22.08,67487
10-Oct-25,21.59,21.59,20.89,20.95,36724
09-Oct-25,20.99,22.25,20.99,21.54,32491
08-Oct-25,20.45,20.57,20.40,20.41,5418
07-Oct-25,19.93,20.60,19.93,20.28,42347
06-Oct-25,19.51,20.80,19.51,20.34,99008
03-Oct-25,19.41,19.78,19.22,19.56,49570
02-Oct-25,19.40,19.97,19.30,19.53,96053
01-Oct-25,17.95,18.90,17.95,18.70,91202
30-Sep-25,19.50,19.50,17.60,17.90,320054
29-Sep-25,19.12,20.00,19.12,19.30,55639
26-Sep-25,19.26,19.76,18.72,19.52,15711
25-Sep-25,17.86,19.40,17.86,19.06,43550
24-Sep-25,18.63,18.63,18.32,18.32,3576
23-Sep-25,18.00,18.24,17.62,17.62,1278
22-Sep-25,18.10,18.12,18.00,18.00,1084
19-Sep-25,18.34,18.60,18.12,18.28,33326
18-Sep-25,18.52,18.52,17.58,17.92,11147
17-Sep-25,17.98,17.98,17.78,17.84,5574
16-Sep-25,18.05,18.05,17.75,17.80,395
15-Sep-25,17.28,18.06,17.26,18.05,33431
12-Sep-25,16.50,17.02,16.50,16.94,118321
11-Sep-25,16.50,17.11,16.50,16.50,380
10-Sep-25,17.28,17.28,16.45,16.55,22038
09-Sep-25,17.50,17.50,16.26,16.40,187874
08-Sep-25,18.32,18.72,18.14,18.48,8074
05-Sep-25,18.63,19.06,18.30,18.30,13216
04-Sep-25,18.30,18.30,17.86,18.21,4634
03-Sep-25,18.24,18.38,18.14,18.14,15289
02-Sep-25,18.62,18.62,18.10,18.21,25193
01-Sep-25,18.94,19.65,18.94,19.65,1882
29-Aug-25,19.43,19.56,19.22,19.28,6033
28-Aug-25,19.70,19.84,18.98,19.15,3429
27-Aug-25,19.28,19.81,19.28,19.81,22640
26-Aug-25,18.76,18.76,18.40,18.40,481
25-Aug-25,18.42,18.44,18.26,18.26,23885
22-Aug-25,18.62,18.62,18.38,18.42,2377
21-Aug-25,17.64,18.19,17.64,18.19,8439
20-Aug-25,17.86,18.00,17.52,18.00,3124
19-Aug-25,18.95,18.95,18.44,18.54,9030
18-Aug-25,18.62,19.18,18.33,18.76,289686
15-Aug-25,18.46,18.52,18.32,18.42,345271
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

*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