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
26/07/2024	4,66%	3,43	77,07	76,79	76,65	77,93	70K	11
25/07/2024	3,75%	2,66	73,64	73,00	73,00	73,64	106K	15
24/07/2024	-2,41%	-1,75	70,98	70,98	70,98	70,98	70	1
23/07/2024	3,72%	2,61	72,73	72,42	72,42	72,73	28K	6
22/07/2024	-1,04%	-0,74	70,12	70,86	68,74	70,86	27K	4
19/07/2024	-0,78%	-0,56	70,86	71,05	70,86	71,05	24K	2
18/07/2024	0,52%	0,37	71,42	71,20	71,20	72,37	91K	13
17/07/2024	2,11%	1,47	71,05	70,90	70,68	71,05	36K	8
16/07/2024	4,76%	3,16	69,58	65,52	65,52	69,58	32K	7
15/07/2024	1,47%	0,96	66,42	66,10	66,10	66,84	48K	7
12/07/2024	4,40%	2,76	65,46	65,50	65,46	65,73	18K	7
11/07/2024	3,16%	1,92	62,70	63,66	62,70	63,66	6K	7
10/07/2024	-2,31%	-1,44	60,78	60,96	60,78	60,96	3K	3
09/07/2024	0,78%	0,48	62,22	60,60	60,60	62,28	7K	3
08/07/2024	0,06%	0,04	61,74	63,90	61,04	63,90	7K	6
05/07/2024	-2,47%	-1,56	61,70	61,70	61,70	61,70	185	1
04/07/2024	-2,24%	-1,45	63,26	63,17	63,17	63,26	5K	2
02/07/2024	1,36%	0,87	64,71	65,10	64,38	65,88	16K	11
01/07/2024	2,01%	1,26	63,84	63,52	63,00	63,84	20K	9
28/06/2024	5,04%	3,00	62,58	62,34	62,10	62,58	21K	5
27/06/2024	0,90%	0,53	59,58	59,70	59,58	59,70	3K	2
26/06/2024	-0,79%	-0,47	59,05	59,48	59,05	59,48	296	2
25/06/2024	-0,65%	-0,39	59,52	62,34	59,52	62,34	538	2
24/06/2024	-0,78%	-0,47	59,91	60,15	59,91	60,20	742K	63
21/06/2024	0,68%	0,41	60,38	60,48	59,85	60,48	13K	8
20/06/2024	7,82%	4,35	59,97	55,62	55,62	60,00	31K	14
18/06/2024	1,87%	1,02	55,62	54,78	54,78	56,40	7K	5
17/06/2024	2,79%	1,48	54,60	53,12	53,12	54,60	107	2
14/06/2024	-2,80%	-1,53	53,12	53,25	53,12	53,70	7K	4
12/06/2024	3,11%	1,65	54,65	54,80	54,65	54,80	2K	2
11/06/2024	-2,39%	-1,30	53,00	53,65	53,00	53,65	3K	3
10/06/2024	-0,09%	-0,05	54,30	54,37	54,30	54,85	22K	9
07/06/2024	0,74%	0,40	54,35	54,15	54,15	54,35	6K	2
06/06/2024	-1,91%	-1,05	53,95	54,94	53,95	54,94	11K	4
05/06/2024	1,85%	1,00	55,00	55,00	55,00	55,00	1K	1
04/06/2024	1,60%	0,85	54,00	54,15	53,70	54,65	289K	12
31/05/2024	0,57%	0,30	53,15	53,15	53,15	53,15	53	1
29/05/2024	-2,02%	-1,09	52,85	53,94	51,75	53,94	148K	9
28/05/2024	-1,86%	-1,02	53,94	53,70	53,70	53,94	14K	2
27/05/2024	2,73%	1,46	54,96	54,83	54,83	54,96	4K	2
24/05/2024	0,09%	0,05	53,50	54,15	53,50	54,15	3K	2
23/05/2024	-1,47%	-0,80	53,45	52,91	52,91	53,45	3K	2
22/05/2024	1,21%	0,65	54,25	54,25	54,20	54,25	13K	11
21/05/2024	0,56%	0,30	53,60	53,30	52,75	53,60	19K	7
20/05/2024	1,91%	1,00	53,30	53,85	53,30	53,85	55K	4
17/05/2024	-2,43%	-1,30	52,30	52,50	51,42	52,50	3K	4
16/05/2024	-0,74%	-0,40	53,60	53,75	53,60	53,75	16K	3
15/05/2024	0,93%	0,50	54,00	54,70	54,00	54,70	12K	9
14/05/2024	0,66%	0,35	53,50	61,10	53,50	61,10	222	4
13/05/2024	2,80%	1,45	53,15	53,10	53,10	53,16	239K	10
10/05/2024	0,86%	0,44	51,70	51,80	51,70	52,00	32K	10
09/05/2024	0,77%	0,39	51,26	50,39	50,39	51,30	17K	4
08/05/2024	-0,25%	-0,13	50,87	50,85	50,85	50,95	1K	7
07/05/2024	0,00%	0,00	51,00	51,12	51,00	51,12	6K	3
06/05/2024	-0,20%	-0,10	51,00	51,55	51,00	51,74	8K	9
03/05/2024	-2,20%	-1,15	51,10	52,45	51,10	52,45	221K	25
02/05/2024	7,62%	3,70	52,25	50,85	50,84	52,25	168K	9
30/04/2024	-0,16%	-0,08	48,55	48,40	48,11	48,85	100K	9
29/04/2024	1,95%	0,93	48,63	48,60	48,60	48,63	4K	2
26/04/2024	0,53%	0,25	47,70	49,30	47,70	49,30	4K	7
25/04/2024	5,37%	2,42	47,45	47,10	46,80	47,45	5K	6
24/04/2024	1,19%	0,53	45,03	45,03	45,03	45,03	945	2
23/04/2024	2,25%	0,98	44,50	46,04	41,21	46,04	3K	6
18/04/2024	2,74%	1,16	43,52	42,96	42,96	43,88	6K	3
17/04/2024	-2,93%	-1,28	42,36	42,68	42,36	42,68	3K	2
16/04/2024	-0,46%	-0,20	43,64	43,72	43,64	43,72	53K	2
15/04/2024	-0,54%	-0,24	43,84	45,92	43,84	45,92	8K	5
12/04/2024	-1,87%	-0,84	44,08	43,52	43,52	44,08	14K	2
11/04/2024	-0,18%	-0,08	44,92	44,20	44,20	44,92	14K	4
10/04/2024	-2,34%	-1,08	45,00	45,00	45,00	45,00	2K	1
08/04/2024	3,09%	1,38	46,08	46,00	46,00	46,08	3K	6
05/04/2024	-0,49%	-0,22	44,70	44,70	44,60	44,70	7K	5
04/04/2024	-0,07%	-0,03	44,92	46,28	44,92	46,28	91	2
03/04/2024	0,90%	0,40	44,95	45,30	44,95	45,60	41K	7
02/04/2024	-2,94%	-1,35	44,55	48,99	44,55	48,99	40K	28
01/04/2024	-1,71%	-0,80	45,90	46,60	45,90	46,60	647	2
28/03/2024	-0,43%	-0,20	46,70	48,35	46,70	48,35	64K	4
27/03/2024	3,74%	1,69	46,90	46,00	46,00	46,90	166K	21
26/03/2024	1,19%	0,53	45,21	44,36	44,36	45,21	2K	3
25/03/2024	-0,82%	-0,37	44,68	45,04	44,68	45,04	7K	3
22/03/2024	-5,36%	-2,55	45,05	46,12	45,01	47,21	273	4
21/03/2024	-2,36%	-1,15	47,60	47,99	47,55	47,99	7K	6
20/03/2024	1,71%	0,82	48,75	48,75	48,50	48,75	2K	3
18/03/2024	2,85%	1,33	47,93	46,60	46,60	48,15	5K	8
15/03/2024	0,32%	0,15	46,60	47,50	46,60	47,50	2K	4
14/03/2024	0,00%	0,00	46,45	46,45	46,45	46,45	92	1
13/03/2024	1,86%	0,85	46,45	46,30	46,10	46,45	15K	48
12/03/2024	0,77%	0,35	45,60	45,70	45,60	45,70	21K	2
11/03/2024	-2,58%	-1,20	45,25	46,30	45,15	46,30	15K	10
07/03/2024	-0,21%	-0,10	46,45	46,30	46,30	46,45	788	3
06/03/2024	-1,98%	-0,94	46,55	48,25	46,55	48,25	5K	7
05/03/2024	1,15%	0,54	47,49	46,45	46,45	47,49	5K	6
04/03/2024	0,00%	0,00	46,95	46,95	46,95	46,95	93	1
29/02/2024	0,19%	0,09	46,95	48,40	46,95	48,45	55K	6
28/02/2024	1,54%	0,71	46,86	46,20	46,15	46,86	13K	5
27/02/2024	1,65%	0,75	46,15	45,65	45,65	46,30	4K	5
26/02/2024	-0,66%	-0,30	45,40	46,40	45,40	47,64	9K	13
23/02/2024	0,51%	0,23	45,70	44,95	44,95	46,10	25K	6
22/02/2024	1,04%	0,47	45,47	45,48	45,15	45,48	2K	5
21/02/2024	-1,68%	-0,77	45,00	45,55	45,00	45,55	5K	2
19/02/2024	-1,14%	-0,53	45,77	45,36	45,36	45,77	8K	4
16/02/2024	-0,22%	-0,10	46,30	46,30	46,30	46,30	2K	1
15/02/2024	0,22%	0,10	46,40	46,40	46,40	46,40	603	1
14/02/2024	5,56%	2,44	46,30	46,18	46,18	46,45	5K	3
09/02/2024	1,18%	0,51	43,86	43,76	43,68	44,20	7K	5
08/02/2024	1,47%	0,63	43,35	42,49	41,97	43,35	4K	7
07/02/2024	0,45%	0,19	42,72	42,97	42,72	42,97	1K	2
06/02/2024	-0,63%	-0,27	42,53	45,00	42,50	45,00	3K	7
05/02/2024	-3,60%	-1,60	42,80	42,96	42,80	42,96	11K	5
02/02/2024	1,02%	0,45	44,40	44,12	44,12	44,61	4K	4
01/02/2024	-4,46%	-2,05	43,95	46,00	43,95	46,00	25K	7
31/01/2024	5,99%	2,60	46,00	42,35	42,35	46,00	1K	9
30/01/2024	-0,28%	-0,12	43,40	43,40	43,40	43,40	9K	1
29/01/2024	-0,64%	-0,28	43,52	43,80	43,52	45,28	36K	34
26/01/2024	8,63%	3,48	43,80	40,42	40,42	43,92	1K	6
25/01/2024	5,22%	2,00	40,32	35,77	35,77	40,32	2K	7
23/01/2024	-0,83%	-0,32	38,32	39,10	38,32	39,10	2K	2
22/01/2024	3,87%	1,44	38,64	39,00	38,17	39,00	3K	5
19/01/2024	0,35%	0,13	37,20	37,07	36,35	37,20	15K	6
17/01/2024	-2,14%	-0,81	37,07	37,84	37,07	37,84	1K	3
16/01/2024	-1,74%	-0,67	37,88	38,55	37,88	39,76	4K	7
15/01/2024	-3,34%	-1,33	38,55	38,55	38,55	38,55	6K	1
10/01/2024	0,20%	0,08	39,88	39,79	39,60	39,88	36K	9
09/01/2024	0,38%	0,15	39,80	39,65	39,65	39,80	4K	2
05/01/2024	2,83%	1,09	39,65	38,68	38,68	39,92	9K	6
04/01/2024	-2,43%	-0,96	38,56	38,70	38,56	38,96	5K	3
03/01/2024	-2,40%	-0,97	39,52	39,20	39,20	39,84	237	6
02/01/2024	0,15%	0,06	40,49	40,00	40,00	41,32	18K	43
28/12/2023	-0,52%	-0,21	40,43	40,64	40,43	40,64	5K	3
27/12/2023	-0,20%	-0,08	40,64	40,71	40,44	40,71	9K	7
26/12/2023	-2,12%	-0,88	40,72	40,80	40,72	40,80	3K	6
22/12/2023	0,00%	0,00	41,60	41,86	41,60	41,86	83	2
21/12/2023	3,17%	1,28	41,60	41,76	41,60	41,76	7K	2
20/12/2023	-	-	40,32	41,12	40,32	41,64	12K	5

Date,Open,High,Low,Close,Volume
26-Jul-24,76.79,77.93,76.65,77.07,69913
25-Jul-24,73.00,73.64,73.00,73.64,105858
24-Jul-24,70.98,70.98,70.98,70.98,70
23-Jul-24,72.42,72.73,72.42,72.73,27525
22-Jul-24,70.86,70.86,68.74,70.12,26980
19-Jul-24,71.05,71.05,70.86,70.86,24163
18-Jul-24,71.20,72.37,71.20,71.42,91131
17-Jul-24,70.90,71.05,70.68,71.05,35965
16-Jul-24,65.52,69.58,65.52,69.58,31745
15-Jul-24,66.10,66.84,66.10,66.42,48457
12-Jul-24,65.50,65.73,65.46,65.46,17512
11-Jul-24,63.66,63.66,62.70,62.70,5957
10-Jul-24,60.96,60.96,60.78,60.78,2736
09-Jul-24,60.60,62.28,60.60,62.22,7269
08-Jul-24,63.90,63.90,61.04,61.74,6862
05-Jul-24,61.70,61.70,61.70,61.70,185
04-Jul-24,63.17,63.26,63.17,63.26,4743
02-Jul-24,65.10,65.88,64.38,64.71,16492
01-Jul-24,63.52,63.84,63.00,63.84,19823
28-Jun-24,62.34,62.58,62.10,62.58,20605
27-Jun-24,59.70,59.70,59.58,59.58,2919
26-Jun-24,59.48,59.48,59.05,59.05,296
25-Jun-24,62.34,62.34,59.52,59.52,538
24-Jun-24,60.15,60.20,59.91,59.91,741959
21-Jun-24,60.48,60.48,59.85,60.38,13166
20-Jun-24,55.62,60.00,55.62,59.97,30639
18-Jun-24,54.78,56.40,54.78,55.62,7351
17-Jun-24,53.12,54.60,53.12,54.60,107
14-Jun-24,53.25,53.70,53.12,53.12,6899
12-Jun-24,54.80,54.80,54.65,54.65,1588
11-Jun-24,53.65,53.65,53.00,53.00,3498
10-Jun-24,54.37,54.85,54.30,54.30,22191
07-Jun-24,54.15,54.35,54.15,54.35,6247
06-Jun-24,54.94,54.94,53.95,53.95,10723
05-Jun-24,55.00,55.00,55.00,55.00,1375
04-Jun-24,54.15,54.65,53.70,54.00,288729
31-May-24,53.15,53.15,53.15,53.15,53
29-May-24,53.94,53.94,51.75,52.85,147966
28-May-24,53.70,53.94,53.70,53.94,13682
27-May-24,54.83,54.96,54.83,54.96,4395
24-May-24,54.15,54.15,53.50,53.50,2729
23-May-24,52.91,53.45,52.91,53.45,3344
22-May-24,54.25,54.25,54.20,54.25,12855
21-May-24,53.30,53.60,52.75,53.60,19110
20-May-24,53.85,53.85,53.30,53.30,55077
17-May-24,52.50,52.50,51.42,52.30,2974
16-May-24,53.75,53.75,53.60,53.60,16459
15-May-24,54.70,54.70,54.00,54.00,12276
14-May-24,61.10,61.10,53.50,53.50,222
13-May-24,53.10,53.16,53.10,53.15,239013
10-May-24,51.80,52.00,51.70,51.70,32132
09-May-24,50.39,51.30,50.39,51.26,16754
08-May-24,50.85,50.95,50.85,50.87,1424
07-May-24,51.12,51.12,51.00,51.00,5714
06-May-24,51.55,51.74,51.00,51.00,8206
03-May-24,52.45,52.45,51.10,51.10,220924
02-May-24,50.85,52.25,50.84,52.25,168243
30-Apr-24,48.40,48.85,48.11,48.55,99841
29-Apr-24,48.60,48.63,48.60,48.63,3549
26-Apr-24,49.30,49.30,47.70,47.70,4151
25-Apr-24,47.10,47.45,46.80,47.45,4887
24-Apr-24,45.03,45.03,45.03,45.03,945
23-Apr-24,46.04,46.04,41.21,44.50,3470
18-Apr-24,42.96,43.88,42.96,43.52,5790
17-Apr-24,42.68,42.68,42.36,42.36,2927
16-Apr-24,43.72,43.72,43.64,43.64,52900
15-Apr-24,45.92,45.92,43.84,43.84,8053
12-Apr-24,43.52,44.08,43.52,44.08,13717
11-Apr-24,44.20,44.92,44.20,44.92,14309
10-Apr-24,45.00,45.00,45.00,45.00,2025
08-Apr-24,46.00,46.08,46.00,46.08,3404
05-Apr-24,44.70,44.70,44.60,44.70,7276
04-Apr-24,46.28,46.28,44.92,44.92,91
03-Apr-24,45.30,45.60,44.95,44.95,40730
02-Apr-24,48.99,48.99,44.55,44.55,40358
01-Apr-24,46.60,46.60,45.90,45.90,647
28-Mar-24,48.35,48.35,46.70,46.70,63585
27-Mar-24,46.00,46.90,46.00,46.90,166250
26-Mar-24,44.36,45.21,44.36,45.21,1851
25-Mar-24,45.04,45.04,44.68,44.68,6844
22-Mar-24,46.12,47.21,45.01,45.05,273
21-Mar-24,47.99,47.99,47.55,47.60,7331
20-Mar-24,48.75,48.75,48.50,48.75,1654
18-Mar-24,46.60,48.15,46.60,47.93,4543
15-Mar-24,47.50,47.50,46.60,46.60,2365
14-Mar-24,46.45,46.45,46.45,46.45,92
13-Mar-24,46.30,46.45,46.10,46.45,15283
12-Mar-24,45.70,45.70,45.60,45.60,21021
11-Mar-24,46.30,46.30,45.15,45.25,15063
07-Mar-24,46.30,46.45,46.30,46.45,788
06-Mar-24,48.25,48.25,46.55,46.55,5256
05-Mar-24,46.45,47.49,46.45,47.49,5452
04-Mar-24,46.95,46.95,46.95,46.95,93
29-Feb-24,48.40,48.45,46.95,46.95,54891
28-Feb-24,46.20,46.86,46.15,46.86,12928
27-Feb-24,45.65,46.30,45.65,46.15,4020
26-Feb-24,46.40,47.64,45.40,45.40,8679
23-Feb-24,44.95,46.10,44.95,45.70,24862
22-Feb-24,45.48,45.48,45.15,45.47,1818
21-Feb-24,45.55,45.55,45.00,45.00,4600
19-Feb-24,45.36,45.77,45.36,45.77,7596
16-Feb-24,46.30,46.30,46.30,46.30,2500
15-Feb-24,46.40,46.40,46.40,46.40,603
14-Feb-24,46.18,46.45,46.18,46.30,4737
09-Feb-24,43.76,44.20,43.68,43.86,7154
08-Feb-24,42.49,43.35,41.97,43.35,4045
07-Feb-24,42.97,42.97,42.72,42.72,1415
06-Feb-24,45.00,45.00,42.50,42.53,3399
05-Feb-24,42.96,42.96,42.80,42.80,11131
02-Feb-24,44.12,44.61,44.12,44.40,4484
01-Feb-24,46.00,46.00,43.95,43.95,24980
31-Jan-24,42.35,46.00,42.35,46.00,1077
30-Jan-24,43.40,43.40,43.40,43.40,8766
29-Jan-24,43.80,45.28,43.52,43.52,36425
26-Jan-24,40.42,43.92,40.42,43.80,1424
25-Jan-24,35.77,40.32,35.77,40.32,2212
23-Jan-24,39.10,39.10,38.32,38.32,2150
22-Jan-24,39.00,39.00,38.17,38.64,2624
19-Jan-24,37.07,37.20,36.35,37.20,15128
17-Jan-24,37.84,37.84,37.07,37.07,1187
16-Jan-24,38.55,39.76,37.88,37.88,3559
15-Jan-24,38.55,38.55,38.55,38.55,5782
10-Jan-24,39.79,39.88,39.60,39.88,35933
09-Jan-24,39.65,39.80,39.65,39.80,4045
05-Jan-24,38.68,39.92,38.68,39.65,9328
04-Jan-24,38.70,38.96,38.56,38.56,4836
03-Jan-24,39.20,39.84,39.20,39.52,237
02-Jan-24,40.00,41.32,40.00,40.49,18416
28-Dec-23,40.64,40.64,40.43,40.43,5176
27-Dec-23,40.71,40.71,40.44,40.64,8717
26-Dec-23,40.80,40.80,40.72,40.72,3463
22-Dec-23,41.86,41.86,41.60,41.60,83
21-Dec-23,41.76,41.76,41.60,41.60,7284
20-Dec-23,41.12,41.64,40.32,40.32,12384

*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