Cotação atual, histórico e gráfico do papel: A1LL34

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 A1LL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,79%	1,52	86,40	85,77	85,77	86,40	65K	10
22/08/2025	4,33%	3,52	84,88	80,30	80,30	84,88	15K	9
21/08/2025	0,01%	0,01	81,36	81,92	81,36	81,92	244	2
20/08/2025	5,81%	4,47	81,35	81,00	81,00	81,35	18K	5
18/08/2025	-4,19%	-3,36	76,88	76,88	76,88	76,88	5K	1
15/08/2025	-2,86%	-2,36	80,24	80,32	80,24	80,32	642	2
14/08/2025	0,73%	0,60	82,60	81,84	81,84	82,60	6K	2

13/08/2025	1,49%	1,20	82,00	82,00	82,00	82,00	82	1
12/08/2025	2,43%	1,92	80,80	81,04	80,80	81,04	810	3
08/08/2025	-7,19%	-6,11	78,88	78,81	78,81	79,61	71K	8
07/08/2025	4,60%	3,74	84,99	81,89	81,89	84,99	7K	4
06/08/2025	0,00%	0,00	81,25	81,25	81,25	81,25	325	1
05/08/2025	1,16%	0,93	81,25	71,48	71,48	81,70	15K	14
04/08/2025	-7,61%	-6,62	80,32	80,48	80,32	80,48	11K	2
30/07/2025	-3,69%	-3,33	86,94	86,94	86,94	86,94	4K	3
28/07/2025	2,23%	1,97	90,27	90,27	90,27	90,27	90	1
25/07/2025	0,00%	0,00	88,30	86,60	86,60	88,30	22K	3
24/07/2025	0,00%	0,00	88,30	88,40	88,30	88,40	971	2
23/07/2025	0,91%	0,80	88,30	87,55	87,39	88,30	10K	47
22/07/2025	1,57%	1,35	87,50	86,20	86,20	87,50	1K	17
21/07/2025	1,94%	1,64	86,15	86,00	86,00	86,15	344	4
18/07/2025	-1,68%	-1,44	84,51	84,51	84,51	84,51	591	1
17/07/2025	2,80%	2,34	85,95	85,95	85,95	85,95	9K	1
15/07/2025	-3,73%	-3,24	83,61	83,88	83,61	83,88	59K	2
14/07/2025	4,21%	3,51	86,85	86,04	85,77	86,85	2K	10
11/07/2025	-4,63%	-4,05	83,34	87,39	83,34	87,39	957	2
10/07/2025	6,76%	5,53	87,39	87,39	87,39	87,39	87	1
07/07/2025	1,65%	1,33	81,86	82,48	81,86	82,48	4K	2
04/07/2025	-0,58%	-0,47	80,53	82,88	80,36	82,88	20K	7
02/07/2025	3,95%	3,08	81,00	79,94	79,94	81,00	2K	15
27/06/2025	0,31%	0,24	77,92	77,92	77,92	77,92	77	1
26/06/2025	0,87%	0,67	77,68	77,68	77,68	77,68	543	1
25/06/2025	0,40%	0,31	77,01	77,01	77,01	77,01	13K	1
24/06/2025	3,40%	2,52	76,70	76,70	76,70	76,70	44K	3
23/06/2025	-0,30%	-0,22	74,18	73,78	73,78	74,18	9K	2
20/06/2025	5,13%	3,63	74,40	72,37	72,37	74,40	70K	27
17/06/2025	-3,16%	-2,31	70,77	71,19	70,42	71,19	7K	25
16/06/2025	1,06%	0,77	73,08	73,08	73,08	73,08	2K	1
13/06/2025	-3,43%	-2,57	72,31	72,31	72,20	72,31	1K	4
12/06/2025	3,55%	2,57	74,88	74,88	74,88	74,88	74	1
09/06/2025	3,51%	2,45	72,31	72,50	72,31	72,50	289	2
05/06/2025	-1,09%	-0,77	69,86	69,50	69,50	69,86	1K	2
04/06/2025	-3,81%	-2,80	70,63	73,01	70,63	73,01	7K	2
29/05/2025	0,00%	0,00	73,43	73,43	73,43	73,43	73	1
27/05/2025	1,99%	1,43	73,43	73,43	73,43	73,43	15K	1
22/05/2025	-2,81%	-2,08	72,00	72,00	72,00	72,00	1K	2
21/05/2025	-1,75%	-1,32	74,08	78,08	74,08	78,08	304	3
20/05/2025	0,00%	0,00	75,40	75,40	75,40	75,40	25K	2
19/05/2025	-2,63%	-2,04	75,40	77,44	75,40	77,44	2K	2
15/05/2025	0,57%	0,44	77,44	77,44	77,44	77,44	1K	1
13/05/2025	-0,18%	-0,14	77,00	77,00	77,00	77,00	1K	1
12/05/2025	9,31%	6,57	77,14	77,60	77,14	77,70	20K	7
09/05/2025	0,71%	0,50	70,57	69,87	69,87	71,01	3K	6
07/05/2025	-0,58%	-0,41	70,07	70,07	70,07	70,07	280	1
06/05/2025	0,38%	0,27	70,48	70,21	70,10	70,48	2K	3
05/05/2025	1,62%	1,12	70,21	69,16	69,16	70,30	96K	16
02/05/2025	3,79%	2,52	69,09	69,09	69,09	69,09	9K	1
30/04/2025	-3,16%	-2,17	66,57	67,90	65,81	67,90	2K	4
29/04/2025	1,84%	1,24	68,74	67,40	67,40	68,74	2K	2
28/04/2025	-2,50%	-1,73	67,50	69,79	67,50	69,79	1K	2
25/04/2025	-1,00%	-0,70	69,23	65,00	65,00	69,23	2K	7
24/04/2025	1,05%	0,73	69,93	71,12	69,93	71,12	3K	2
23/04/2025	2,98%	2,00	69,20	68,85	68,85	69,20	690	2
22/04/2025	-1,23%	-0,84	67,20	66,08	66,08	67,20	2K	4
17/04/2025	0,21%	0,14	68,04	68,39	68,04	68,39	7K	3
16/04/2025	0,73%	0,49	67,90	67,41	67,41	68,18	2K	4
15/04/2025	4,03%	2,61	67,41	67,41	67,41	67,41	269	1
14/04/2025	2,52%	1,59	64,80	65,70	64,80	66,48	4K	3
11/04/2025	-5,74%	-3,85	63,21	63,56	63,21	63,56	3K	3
10/04/2025	5,41%	3,44	67,06	67,97	65,31	67,97	1K	7
09/04/2025	2,48%	1,54	63,62	64,38	63,62	64,38	512	2
07/04/2025	2,27%	1,38	62,08	58,56	58,56	62,08	8K	5
04/04/2025	-3,56%	-2,24	60,70	60,78	59,58	61,26	27K	10
03/04/2025	-11,35%	-8,06	62,94	59,76	59,76	62,94	12K	4
01/04/2025	-1,14%	-0,82	71,00	70,21	70,21	71,00	22K	3
31/03/2025	-0,19%	-0,14	71,82	71,82	71,82	71,82	71	1
28/03/2025	-1,38%	-1,01	71,96	71,96	71,96	71,96	215	1
27/03/2025	-3,35%	-2,53	72,97	72,97	72,97	72,97	72	1
24/03/2025	4,72%	3,40	75,50	73,85	73,85	75,70	3K	4
21/03/2025	2,18%	1,54	72,10	71,10	71,10	72,10	2K	3
20/03/2025	4,67%	3,15	70,56	64,53	64,53	70,88	17K	11
18/03/2025	-0,72%	-0,49	67,41	68,53	67,41	68,53	14K	3
17/03/2025	-3,92%	-2,77	67,90	67,20	67,20	67,97	17K	15
14/03/2025	0,26%	0,18	70,67	70,07	70,07	70,77	9K	4
13/03/2025	0,00%	0,00	70,49	70,49	70,49	70,49	704	1
12/03/2025	3,28%	2,24	70,49	70,49	70,49	70,49	4K	1
11/03/2025	1,14%	0,77	68,25	67,55	67,48	68,25	21K	4
10/03/2025	-2,82%	-1,96	67,48	79,00	66,45	79,00	17K	18
07/03/2025	-3,15%	-2,26	69,44	71,05	69,44	71,05	912	2
06/03/2025	-2,05%	-1,50	71,70	73,20	71,70	73,20	362	4
05/03/2025	-6,93%	-5,45	73,20	74,12	72,60	74,12	20K	7
27/02/2025	-1,19%	-0,95	78,65	78,72	78,65	78,72	6K	3
26/02/2025	0,68%	0,54	79,60	79,60	79,60	79,60	477	1
25/02/2025	-1,47%	-1,18	79,06	78,01	78,01	80,00	6K	8
24/02/2025	-2,88%	-2,38	80,24	80,24	80,24	80,24	160	1
21/02/2025	2,94%	2,36	82,62	80,26	80,26	82,62	5K	2
20/02/2025	-10,01%	-8,93	80,26	85,50	80,26	85,50	911	3
14/02/2025	-0,67%	-0,60	89,19	88,29	88,29	89,19	3K	2
13/02/2025	-0,23%	-0,21	89,79	89,78	89,78	89,79	179	2
12/02/2025	-0,61%	-0,55	90,00	90,00	90,00	90,00	270	1
11/02/2025	1,91%	1,70	90,55	90,55	90,55	90,55	452	1
10/02/2025	-1,80%	-1,63	88,85	88,85	88,85	88,85	2K	1
07/02/2025	-0,56%	-0,51	90,48	89,97	89,97	90,48	630	3
06/02/2025	3,69%	3,24	90,99	90,99	90,99	90,99	363	1
05/02/2025	-4,72%	-4,35	87,75	83,88	83,88	88,00	6K	6
03/02/2025	-0,45%	-0,42	92,10	90,00	89,97	92,10	3K	6
31/01/2025	-2,75%	-2,62	92,52	91,54	91,54	92,52	5K	2
30/01/2025	1,21%	1,14	95,14	93,78	93,78	95,14	4K	3
27/01/2025	-0,53%	-0,50	94,00	92,50	92,50	94,50	544K	10
24/01/2025	-1,56%	-1,50	94,50	89,97	89,97	94,50	3K	7
23/01/2025	0,00%	0,00	96,00	96,00	96,00	96,00	2K	3
22/01/2025	9,55%	8,37	96,00	96,00	95,60	96,00	557K	9
20/01/2025	-5,42%	-5,02	87,63	92,24	87,63	92,24	20K	2
17/01/2025	0,91%	0,84	92,65	91,85	91,85	92,65	6K	2
16/01/2025	-1,33%	-1,24	91,81	92,43	91,81	92,43	4K	2
15/01/2025	4,86%	4,31	93,05	92,34	92,34	93,05	20K	3
14/01/2025	2,33%	2,02	88,74	86,72	86,72	89,29	17K	4
13/01/2025	-3,61%	-3,25	86,72	86,72	86,72	86,72	3K	2
10/01/2025	-0,33%	-0,30	89,97	89,97	89,97	89,97	899	1
08/01/2025	-1,46%	-1,34	90,27	90,27	90,27	90,27	361	1
07/01/2025	-3,50%	-3,32	91,61	92,61	91,61	92,61	6K	2
06/01/2025	0,69%	0,65	94,93	94,93	94,93	94,93	94	1
03/01/2025	-0,01%	-0,01	94,28	95,58	94,28	95,58	3K	4
30/12/2024	-1,37%	-1,31	94,29	95,60	94,29	95,60	16K	3
27/12/2024	-0,62%	-0,60	95,60	96,20	95,60	96,20	2K	3
23/12/2024	1,90%	1,79	96,20	94,41	94,41	96,20	3K	3
20/12/2024	0,76%	0,71	94,41	90,00	90,00	95,31	21K	14
19/12/2024	-1,37%	-1,30	93,70	95,00	93,70	95,00	9K	4
18/12/2024	-3,94%	-3,90	95,00	105,30	95,00	105,30	10K	6
17/12/2024	0,08%	0,08	98,90	101,40	98,20	101,40	29K	7
16/12/2024	0,00%	0,00	98,82	98,82	98,82	98,82	3K	2
13/12/2024	0,12%	0,12	98,82	101,90	98,82	101,90	5K	7
12/12/2024	0,41%	0,40	98,70	98,30	98,30	98,70	2K	6
11/12/2024	-	-	98,30	98,30	98,30	98,30	5K	1

Date,Open,High,Low,Close,Volume
26-Aug-25,85.77,86.40,85.77,86.40,64991
22-Aug-25,80.30,84.88,80.30,84.88,14828
21-Aug-25,81.92,81.92,81.36,81.36,244
20-Aug-25,81.00,81.35,81.00,81.35,17993
18-Aug-25,76.88,76.88,76.88,76.88,4535
15-Aug-25,80.32,80.32,80.24,80.24,642
14-Aug-25,81.84,82.60,81.84,82.60,6238
13-Aug-25,82.00,82.00,82.00,82.00,82
12-Aug-25,81.04,81.04,80.80,80.80,810
08-Aug-25,78.81,79.61,78.81,78.88,70671
07-Aug-25,81.89,84.99,81.89,84.99,6976
06-Aug-25,81.25,81.25,81.25,81.25,325
05-Aug-25,71.48,81.70,71.48,81.25,15037
04-Aug-25,80.48,80.48,80.32,80.32,10852
30-Jul-25,86.94,86.94,86.94,86.94,4347
28-Jul-25,90.27,90.27,90.27,90.27,90
25-Jul-25,86.60,88.30,86.60,88.30,21998
24-Jul-25,88.40,88.40,88.30,88.30,971
23-Jul-25,87.55,88.30,87.39,88.30,10079
22-Jul-25,86.20,87.50,86.20,87.50,1476
21-Jul-25,86.00,86.15,86.00,86.15,344
18-Jul-25,84.51,84.51,84.51,84.51,591
17-Jul-25,85.95,85.95,85.95,85.95,8595
15-Jul-25,83.88,83.88,83.61,83.61,58946
14-Jul-25,86.04,86.85,85.77,86.85,1635
11-Jul-25,87.39,87.39,83.34,83.34,957
10-Jul-25,87.39,87.39,87.39,87.39,87
07-Jul-25,82.48,82.48,81.86,81.86,3851
04-Jul-25,82.88,82.88,80.36,80.53,19763
02-Jul-25,79.94,81.00,79.94,81.00,1689
27-Jun-25,77.92,77.92,77.92,77.92,77
26-Jun-25,77.68,77.68,77.68,77.68,543
25-Jun-25,77.01,77.01,77.01,77.01,13476
24-Jun-25,76.70,76.70,76.70,76.70,43565
23-Jun-25,73.78,74.18,73.78,74.18,9123
20-Jun-25,72.37,74.40,72.37,74.40,70395
17-Jun-25,71.19,71.19,70.42,70.77,7133
16-Jun-25,73.08,73.08,73.08,73.08,2411
13-Jun-25,72.31,72.31,72.20,72.31,1372
12-Jun-25,74.88,74.88,74.88,74.88,74
09-Jun-25,72.50,72.50,72.31,72.31,289
05-Jun-25,69.50,69.86,69.50,69.86,1182
04-Jun-25,73.01,73.01,70.63,70.63,6575
29-May-25,73.43,73.43,73.43,73.43,73
27-May-25,73.43,73.43,73.43,73.43,14686
22-May-25,72.00,72.00,72.00,72.00,1440
21-May-25,78.08,78.08,74.08,74.08,304
20-May-25,75.40,75.40,75.40,75.40,25108
19-May-25,77.44,77.44,75.40,75.40,1683
15-May-25,77.44,77.44,77.44,77.44,1393
13-May-25,77.00,77.00,77.00,77.00,1078
12-May-25,77.60,77.70,77.14,77.14,20130
09-May-25,69.87,71.01,69.87,70.57,3321
07-May-25,70.07,70.07,70.07,70.07,280
06-May-25,70.21,70.48,70.10,70.48,1966
05-May-25,69.16,70.30,69.16,70.21,95896
02-May-25,69.09,69.09,69.09,69.09,9119
30-Apr-25,67.90,67.90,65.81,66.57,1595
29-Apr-25,67.40,68.74,67.40,68.74,2461
28-Apr-25,69.79,69.79,67.50,67.50,1237
25-Apr-25,65.00,69.23,65.00,69.23,2252
24-Apr-25,71.12,71.12,69.93,69.93,3220
23-Apr-25,68.85,69.20,68.85,69.20,690
22-Apr-25,66.08,67.20,66.08,67.20,2398
17-Apr-25,68.39,68.39,68.04,68.04,6750
16-Apr-25,67.41,68.18,67.41,67.90,1563
15-Apr-25,67.41,67.41,67.41,67.41,269
14-Apr-25,65.70,66.48,64.80,64.80,4069
11-Apr-25,63.56,63.56,63.21,63.21,2920
10-Apr-25,67.97,67.97,65.31,67.06,1069
09-Apr-25,64.38,64.38,63.62,63.62,512
07-Apr-25,58.56,62.08,58.56,62.08,8256
04-Apr-25,60.78,61.26,59.58,60.70,26909
03-Apr-25,59.76,62.94,59.76,62.94,12018
01-Apr-25,70.21,71.00,70.21,71.00,21824
31-Mar-25,71.82,71.82,71.82,71.82,71
28-Mar-25,71.96,71.96,71.96,71.96,215
27-Mar-25,72.97,72.97,72.97,72.97,72
24-Mar-25,73.85,75.70,73.85,75.50,2554
21-Mar-25,71.10,72.10,71.10,72.10,2499
20-Mar-25,64.53,70.88,64.53,70.56,17062
18-Mar-25,68.53,68.53,67.41,67.41,14385
17-Mar-25,67.20,67.97,67.20,67.90,16841
14-Mar-25,70.07,70.77,70.07,70.67,8774
13-Mar-25,70.49,70.49,70.49,70.49,704
12-Mar-25,70.49,70.49,70.49,70.49,4017
11-Mar-25,67.55,68.25,67.48,68.25,21479
10-Mar-25,79.00,79.00,66.45,67.48,17355
07-Mar-25,71.05,71.05,69.44,69.44,912
06-Mar-25,73.20,73.20,71.70,71.70,362
05-Mar-25,74.12,74.12,72.60,73.20,20244
27-Feb-25,78.72,78.72,78.65,78.65,5588
26-Feb-25,79.60,79.60,79.60,79.60,477
25-Feb-25,78.01,80.00,78.01,79.06,6164
24-Feb-25,80.24,80.24,80.24,80.24,160
21-Feb-25,80.26,82.62,80.26,82.62,4950
20-Feb-25,85.50,85.50,80.26,80.26,911
14-Feb-25,88.29,89.19,88.29,89.19,2942
13-Feb-25,89.78,89.79,89.78,89.79,179
12-Feb-25,90.00,90.00,90.00,90.00,270
11-Feb-25,90.55,90.55,90.55,90.55,452
10-Feb-25,88.85,88.85,88.85,88.85,2043
07-Feb-25,89.97,90.48,89.97,90.48,630
06-Feb-25,90.99,90.99,90.99,90.99,363
05-Feb-25,83.88,88.00,83.88,87.75,5758
03-Feb-25,90.00,92.10,89.97,92.10,3366
31-Jan-25,91.54,92.52,91.54,92.52,5179
30-Jan-25,93.78,95.14,93.78,95.14,4085
27-Jan-25,92.50,94.50,92.50,94.00,543884
24-Jan-25,89.97,94.50,89.97,94.50,2811
23-Jan-25,96.00,96.00,96.00,96.00,2016
22-Jan-25,96.00,96.00,95.60,96.00,557403
20-Jan-25,92.24,92.24,87.63,87.63,20007
17-Jan-25,91.85,92.65,91.85,92.65,6338
16-Jan-25,92.43,92.43,91.81,91.81,3964
15-Jan-25,92.34,93.05,92.34,93.05,20141
14-Jan-25,86.72,89.29,86.72,88.74,17129
13-Jan-25,86.72,86.72,86.72,86.72,2948
10-Jan-25,89.97,89.97,89.97,89.97,899
08-Jan-25,90.27,90.27,90.27,90.27,361
07-Jan-25,92.61,92.61,91.61,91.61,5974
06-Jan-25,94.93,94.93,94.93,94.93,94
03-Jan-25,95.58,95.58,94.28,94.28,3303
30-Dec-24,95.60,95.60,94.29,94.29,16254
27-Dec-24,96.20,96.20,95.60,95.60,2396
23-Dec-24,94.41,96.20,94.41,96.20,2691
20-Dec-24,90.00,95.31,90.00,94.41,21312
19-Dec-24,95.00,95.00,93.70,93.70,9294
18-Dec-24,105.30,105.30,95.00,95.00,10455
17-Dec-24,101.40,101.40,98.20,98.90,28708
16-Dec-24,98.82,98.82,98.82,98.82,3458
13-Dec-24,101.90,101.90,98.82,98.82,4765
12-Dec-24,98.30,98.70,98.30,98.70,1771
11-Dec-24,98.30,98.30,98.30,98.30,5406

*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: A1LL34