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
29/11/2023	0,00%	0,00	33,72	33,80	33,72	34,59	13K	20
28/11/2023	3,31%	1,08	33,72	32,49	32,43	33,72	4K	12
27/11/2023	-3,23%	-1,09	32,64	33,75	32,64	34,00	23K	18
24/11/2023	-18,88%	-7,85	33,73	39,98	32,80	39,98	40K	54
23/11/2023	23,75%	7,98	41,58	35,05	35,05	41,58	2K	9
22/11/2023	2,25%	0,74	33,60	33,48	33,48	35,05	16K	4
21/11/2023	-1,41%	-0,47	32,86	32,86	32,86	32,86	98	1
20/11/2023	-0,27%	-0,09	33,33	33,42	33,33	33,42	6K	3
17/11/2023	3,79%	1,22	33,42	32,70	32,70	33,42	3K	5
16/11/2023	-4,42%	-1,49	32,20	32,59	32,10	32,73	3K	12
14/11/2023	2,68%	0,88	33,69	32,81	32,81	33,69	2K	3

13/11/2023	-2,79%	-0,94	32,81	33,75	32,81	33,84	6K	7
10/11/2023	-1,06%	-0,36	33,75	39,23	33,39	39,23	3K	8
09/11/2023	-1,07%	-0,37	34,11	34,50	34,11	34,50	2K	7
08/11/2023	-1,06%	-0,37	34,48	34,85	34,48	34,85	793	2
07/11/2023	-2,76%	-0,99	34,85	35,84	34,85	35,84	16K	5
06/11/2023	3,97%	1,37	35,84	36,08	35,84	36,08	2K	3
03/11/2023	4,26%	1,41	34,47	34,47	34,47	34,47	34	1
01/11/2023	-2,76%	-0,94	33,06	33,78	33,06	33,78	4K	3
31/10/2023	-1,13%	-0,39	34,00	34,00	34,00	34,00	10K	1
30/10/2023	-3,67%	-1,31	34,39	34,35	34,15	34,39	8K	4
27/10/2023	2,62%	0,91	35,70	35,70	35,70	35,70	71	1
26/10/2023	-0,03%	-0,01	34,79	34,80	34,79	34,80	765	4
25/10/2023	-3,23%	-1,16	34,80	34,00	34,00	37,80	4K	12
24/10/2023	-0,03%	-0,01	35,96	35,96	35,96	35,96	35	1
23/10/2023	-1,83%	-0,67	35,97	36,99	35,97	36,99	10K	11
20/10/2023	-1,51%	-0,56	36,64	36,80	36,47	36,80	3K	6
19/10/2023	-4,59%	-1,79	37,20	37,10	37,10	37,20	185	2
18/10/2023	-1,54%	-0,61	38,99	38,99	38,99	39,00	26K	4
17/10/2023	2,59%	1,00	39,60	39,60	39,60	39,60	1K	1
16/10/2023	-0,21%	-0,08	38,60	38,68	38,60	38,92	1K	6
13/10/2023	-5,47%	-2,24	38,68	40,92	38,68	40,92	1K	6
11/10/2023	7,68%	2,92	40,92	38,00	38,00	40,92	3K	6
10/10/2023	-3,94%	-1,56	38,00	38,00	38,00	38,00	76	1
09/10/2023	-0,95%	-0,38	39,56	39,48	39,48	39,56	3K	3
06/10/2023	2,70%	1,05	39,94	38,89	38,89	39,94	8K	2
05/10/2023	-2,78%	-1,11	38,89	39,00	38,89	39,16	1K	7
04/10/2023	-1,19%	-0,48	40,00	40,36	40,00	40,36	3K	2
03/10/2023	-4,53%	-1,92	40,48	42,40	40,48	42,40	2K	5
02/10/2023	-1,67%	-0,72	42,40	41,44	41,44	42,40	4K	4
28/09/2023	1,55%	0,66	43,12	42,46	42,46	43,48	7K	4
27/09/2023	-0,14%	-0,06	42,46	42,80	42,44	42,80	11K	5
26/09/2023	-0,65%	-0,28	42,52	42,52	42,52	42,52	340	1
25/09/2023	0,47%	0,20	42,80	42,09	42,09	42,80	2K	2
21/09/2023	0,09%	0,04	42,60	42,70	42,60	42,70	853	2
20/09/2023	-0,84%	-0,36	42,56	43,28	42,56	43,28	2K	14
19/09/2023	2,09%	0,88	42,92	41,96	41,96	42,92	7K	2
18/09/2023	-1,66%	-0,71	42,04	42,04	42,04	42,04	2K	2
15/09/2023	-0,12%	-0,05	42,75	42,75	42,75	42,75	42	1
14/09/2023	-0,47%	-0,20	42,80	42,83	42,80	42,92	1K	5
13/09/2023	-3,33%	-1,48	43,00	45,56	43,00	45,56	9K	6
12/09/2023	-0,09%	-0,04	44,48	44,70	44,48	45,16	45K	5
11/09/2023	-1,18%	-0,53	44,52	43,92	43,92	44,52	756	3
08/09/2023	-3,22%	-1,50	45,05	44,96	44,80	45,05	6K	10
06/09/2023	0,87%	0,40	46,55	45,95	45,95	46,55	230	2
05/09/2023	-2,12%	-1,00	46,15	46,65	46,15	46,70	15K	8
04/09/2023	-0,53%	-0,25	47,15	47,18	45,33	47,18	14K	3
01/09/2023	3,27%	1,50	47,40	47,91	47,40	50,00	173K	16
30/08/2023	0,24%	0,11	45,90	45,90	45,90	45,90	872	1
29/08/2023	-0,02%	-0,01	45,79	45,79	45,79	45,79	91	1
28/08/2023	0,22%	0,10	45,80	45,70	45,70	45,80	2K	3
25/08/2023	0,48%	0,22	45,70	45,45	45,45	45,70	10K	3
24/08/2023	1,20%	0,54	45,48	45,48	45,48	45,48	15K	1
23/08/2023	-0,79%	-0,36	44,94	44,94	44,94	44,94	314	1
22/08/2023	-2,85%	-1,33	45,30	46,00	45,30	46,00	20K	7
21/08/2023	0,39%	0,18	46,63	47,01	46,63	47,01	2K	4
18/08/2023	0,00%	0,00	46,45	46,45	46,45	46,45	2K	1
17/08/2023	-0,43%	-0,20	46,45	46,83	46,24	46,83	14K	4
16/08/2023	-1,54%	-0,73	46,65	47,35	46,60	47,49	18K	8
15/08/2023	-3,01%	-1,47	47,38	48,00	47,38	48,00	4K	7
14/08/2023	-0,71%	-0,35	48,85	47,90	47,90	48,85	20K	7
11/08/2023	-1,80%	-0,90	49,20	49,10	49,05	49,70	34K	21
10/08/2023	-0,89%	-0,45	50,10	49,09	49,09	50,20	31K	65
09/08/2023	0,26%	0,13	50,55	50,05	49,85	50,55	23K	6
08/08/2023	1,96%	0,97	50,42	49,47	49,40	50,42	2K	4
04/08/2023	2,17%	1,05	49,45	48,00	48,00	49,45	11K	6
03/08/2023	-0,10%	-0,05	48,40	48,45	48,40	48,45	2K	2
02/08/2023	-0,82%	-0,40	48,45	48,45	48,45	48,45	17K	1
01/08/2023	-0,41%	-0,20	48,85	48,85	48,85	48,85	488	1
31/07/2023	1,76%	0,85	49,05	49,60	49,05	49,90	17K	93
28/07/2023	3,08%	1,44	48,20	48,11	48,00	48,20	4K	4
27/07/2023	6,86%	3,00	46,76	46,32	46,32	46,76	3K	4
26/07/2023	-1,00%	-0,44	43,76	43,88	43,51	44,14	21K	13
25/07/2023	1,49%	0,65	44,20	44,12	44,12	44,32	24K	4
24/07/2023	-0,39%	-0,17	43,55	43,55	43,55	43,55	7K	3
21/07/2023	-0,46%	-0,20	43,72	43,92	43,72	43,92	33K	4
20/07/2023	-1,79%	-0,80	43,92	44,36	43,80	44,36	20K	6
19/07/2023	1,02%	0,45	44,72	44,52	44,52	45,00	80K	7
18/07/2023	4,91%	2,07	44,27	43,84	43,84	44,28	19K	8
17/07/2023	1,08%	0,45	42,20	41,75	41,75	42,60	11K	9
14/07/2023	-3,00%	-1,29	41,75	42,48	41,36	42,48	30K	10
13/07/2023	2,38%	1,00	43,04	42,05	42,05	43,28	56K	10
12/07/2023	2,04%	0,84	42,04	41,69	41,69	42,10	10K	73
11/07/2023	4,67%	1,84	41,20	41,44	41,08	41,44	6K	11
10/07/2023	2,15%	0,83	39,36	39,49	39,36	39,49	8K	5
07/07/2023	0,92%	0,35	38,53	38,60	38,10	38,68	20K	9
06/07/2023	-0,47%	-0,18	38,18	38,36	37,68	38,36	12K	7
05/07/2023	0,81%	0,31	38,36	38,32	38,32	38,95	16K	253
04/07/2023	-4,88%	-1,95	38,05	38,62	38,05	39,08	10K	7
03/07/2023	4,71%	1,80	40,00	37,91	37,91	40,84	208K	16
30/06/2023	2,17%	0,81	38,20	39,97	37,24	39,97	35K	15
29/06/2023	2,72%	0,99	37,39	36,84	36,84	37,48	12K	6
28/06/2023	0,33%	0,12	36,40	36,04	36,04	36,40	5K	3
27/06/2023	1,57%	0,56	36,28	36,47	36,15	36,47	7K	4
26/06/2023	1,05%	0,37	35,72	35,77	35,56	35,77	21K	7
23/06/2023	-1,78%	-0,64	35,35	36,42	35,35	36,42	2K	2
22/06/2023	0,53%	0,19	35,99	35,80	35,00	36,08	69K	10
21/06/2023	-0,83%	-0,30	35,80	36,10	35,58	36,10	20K	24
20/06/2023	-3,29%	-1,23	36,10	37,33	35,74	37,33	20K	19
19/06/2023	0,51%	0,19	37,33	37,37	37,33	37,43	5K	4
16/06/2023	-0,77%	-0,29	37,14	37,43	37,04	37,44	72K	18
15/06/2023	1,35%	0,50	37,43	36,64	36,38	37,54	125K	16
14/06/2023	-4,92%	-1,91	36,93	38,12	36,93	38,44	114K	15
13/06/2023	4,52%	1,68	38,84	40,00	37,26	40,00	128K	31
12/06/2023	-0,05%	-0,02	37,16	37,05	37,05	37,52	7K	8
09/06/2023	-7,79%	-3,14	37,18	38,12	37,00	38,12	10K	12
07/06/2023	5,16%	1,98	40,32	40,00	40,00	40,56	16K	7
06/06/2023	2,51%	0,94	38,34	37,39	37,39	38,34	2K	3
05/06/2023	-2,50%	-0,96	37,40	38,28	37,37	38,28	127K	4
02/06/2023	6,08%	2,20	38,36	36,16	36,16	38,40	8K	9
01/06/2023	0,00%	0,00	36,16	36,42	36,16	36,48	9K	4
31/05/2023	-2,27%	-0,84	36,16	37,10	35,94	37,10	3K	4
30/05/2023	-2,04%	-0,77	37,00	37,77	37,00	37,77	1K	4
29/05/2023	1,40%	0,52	37,77	37,77	37,77	37,77	37	1
26/05/2023	1,61%	0,59	37,25	37,10	37,10	37,25	445	3
25/05/2023	0,16%	0,06	36,66	36,60	36,36	36,66	4K	4
24/05/2023	-3,28%	-1,24	36,60	37,60	36,60	37,60	185	3
23/05/2023	-0,21%	-0,08	37,84	37,96	37,84	38,56	45K	7
22/05/2023	1,39%	0,52	37,92	38,52	37,48	38,52	7K	8
19/05/2023	-0,95%	-0,36	37,40	37,44	37,40	37,52	4K	3
18/05/2023	2,75%	1,01	37,76	37,19	37,19	37,76	857	3
17/05/2023	6,34%	2,19	36,75	36,75	36,75	36,75	4K	1
16/05/2023	-0,17%	-0,06	34,56	34,26	34,26	34,56	1K	3
15/05/2023	-	-	34,62	33,86	33,86	34,62	4K	2

Date,Open,High,Low,Close,Volume
29-Nov-23,33.80,34.59,33.72,33.72,13348
28-Nov-23,32.49,33.72,32.43,33.72,3945
27-Nov-23,33.75,34.00,32.64,32.64,22673
24-Nov-23,39.98,39.98,32.80,33.73,39505
23-Nov-23,35.05,41.58,35.05,41.58,1577
22-Nov-23,33.48,35.05,33.48,33.60,15715
21-Nov-23,32.86,32.86,32.86,32.86,98
20-Nov-23,33.42,33.42,33.33,33.33,5833
17-Nov-23,32.70,33.42,32.70,33.42,2890
16-Nov-23,32.59,32.73,32.10,32.20,3473
14-Nov-23,32.81,33.69,32.81,33.69,2330
13-Nov-23,33.75,33.84,32.81,32.81,6373
10-Nov-23,39.23,39.23,33.39,33.75,2507
09-Nov-23,34.50,34.50,34.11,34.11,1551
08-Nov-23,34.85,34.85,34.48,34.48,793
07-Nov-23,35.84,35.84,34.85,34.85,16025
06-Nov-23,36.08,36.08,35.84,35.84,2158
03-Nov-23,34.47,34.47,34.47,34.47,34
01-Nov-23,33.78,33.78,33.06,33.06,4303
31-Oct-23,34.00,34.00,34.00,34.00,10098
30-Oct-23,34.35,34.39,34.15,34.39,7865
27-Oct-23,35.70,35.70,35.70,35.70,71
26-Oct-23,34.80,34.80,34.79,34.79,765
25-Oct-23,34.00,37.80,34.00,34.80,3502
24-Oct-23,35.96,35.96,35.96,35.96,35
23-Oct-23,36.99,36.99,35.97,35.97,10252
20-Oct-23,36.80,36.80,36.47,36.64,3255
19-Oct-23,37.10,37.20,37.10,37.20,185
18-Oct-23,38.99,39.00,38.99,38.99,26240
17-Oct-23,39.60,39.60,39.60,39.60,1069
16-Oct-23,38.68,38.92,38.60,38.60,1240
13-Oct-23,40.92,40.92,38.68,38.68,1194
11-Oct-23,38.00,40.92,38.00,40.92,2864
10-Oct-23,38.00,38.00,38.00,38.00,76
09-Oct-23,39.48,39.56,39.48,39.56,2607
06-Oct-23,38.89,39.94,38.89,39.94,8026
05-Oct-23,39.00,39.16,38.89,38.89,1170
04-Oct-23,40.36,40.36,40.00,40.00,2840
03-Oct-23,42.40,42.40,40.48,40.48,1519
02-Oct-23,41.44,42.40,41.44,42.40,3679
28-Sep-23,42.46,43.48,42.46,43.12,6957
27-Sep-23,42.80,42.80,42.44,42.46,11139
26-Sep-23,42.52,42.52,42.52,42.52,340
25-Sep-23,42.09,42.80,42.09,42.80,2224
21-Sep-23,42.70,42.70,42.60,42.60,853
20-Sep-23,43.28,43.28,42.56,42.56,2103
19-Sep-23,41.96,42.92,41.96,42.92,6814
18-Sep-23,42.04,42.04,42.04,42.04,2143
15-Sep-23,42.75,42.75,42.75,42.75,42
14-Sep-23,42.83,42.92,42.80,42.80,1201
13-Sep-23,45.56,45.56,43.00,43.00,9124
12-Sep-23,44.70,45.16,44.48,44.48,44742
11-Sep-23,43.92,44.52,43.92,44.52,756
08-Sep-23,44.96,45.05,44.80,45.05,5616
06-Sep-23,45.95,46.55,45.95,46.55,230
05-Sep-23,46.65,46.70,46.15,46.15,15327
04-Sep-23,47.18,47.18,45.33,47.15,14010
01-Sep-23,47.91,50.00,47.40,47.40,172951
30-Aug-23,45.90,45.90,45.90,45.90,872
29-Aug-23,45.79,45.79,45.79,45.79,91
28-Aug-23,45.70,45.80,45.70,45.80,2059
25-Aug-23,45.45,45.70,45.45,45.70,9649
24-Aug-23,45.48,45.48,45.48,45.48,15008
23-Aug-23,44.94,44.94,44.94,44.94,314
22-Aug-23,46.00,46.00,45.30,45.30,20036
21-Aug-23,47.01,47.01,46.63,46.63,1544
18-Aug-23,46.45,46.45,46.45,46.45,2229
17-Aug-23,46.83,46.83,46.24,46.45,14413
16-Aug-23,47.35,47.49,46.60,46.65,17667
15-Aug-23,48.00,48.00,47.38,47.38,3550
14-Aug-23,47.90,48.85,47.90,48.85,19818
11-Aug-23,49.10,49.70,49.05,49.20,34248
10-Aug-23,49.09,50.20,49.09,50.10,30833
09-Aug-23,50.05,50.55,49.85,50.55,22506
08-Aug-23,49.47,50.42,49.40,50.42,1880
04-Aug-23,48.00,49.45,48.00,49.45,10670
03-Aug-23,48.45,48.45,48.40,48.40,1695
02-Aug-23,48.45,48.45,48.45,48.45,16521
01-Aug-23,48.85,48.85,48.85,48.85,488
31-Jul-23,49.60,49.90,49.05,49.05,17443
28-Jul-23,48.11,48.20,48.00,48.20,4275
27-Jul-23,46.32,46.76,46.32,46.76,2879
26-Jul-23,43.88,44.14,43.51,43.76,20575
25-Jul-23,44.12,44.32,44.12,44.20,24374
24-Jul-23,43.55,43.55,43.55,43.55,7417
21-Jul-23,43.92,43.92,43.72,43.72,33192
20-Jul-23,44.36,44.36,43.80,43.92,19891
19-Jul-23,44.52,45.00,44.52,44.72,80213
18-Jul-23,43.84,44.28,43.84,44.27,18764
17-Jul-23,41.75,42.60,41.75,42.20,10882
14-Jul-23,42.48,42.48,41.36,41.75,30112
13-Jul-23,42.05,43.28,42.05,43.04,56046
12-Jul-23,41.69,42.10,41.69,42.04,10116
11-Jul-23,41.44,41.44,41.08,41.20,6310
10-Jul-23,39.49,39.49,39.36,39.36,7657
07-Jul-23,38.60,38.68,38.10,38.53,19992
06-Jul-23,38.36,38.36,37.68,38.18,12041
05-Jul-23,38.32,38.95,38.32,38.36,16020
04-Jul-23,38.62,39.08,38.05,38.05,9851
03-Jul-23,37.91,40.84,37.91,40.00,208257
30-Jun-23,39.97,39.97,37.24,38.20,34870
29-Jun-23,36.84,37.48,36.84,37.39,11977
28-Jun-23,36.04,36.40,36.04,36.40,5233
27-Jun-23,36.47,36.47,36.15,36.28,6713
26-Jun-23,35.77,35.77,35.56,35.72,20758
23-Jun-23,36.42,36.42,35.35,35.35,1803
22-Jun-23,35.80,36.08,35.00,35.99,68704
21-Jun-23,36.10,36.10,35.58,35.80,20021
20-Jun-23,37.33,37.33,35.74,36.10,20379
19-Jun-23,37.37,37.43,37.33,37.33,5419
16-Jun-23,37.43,37.44,37.04,37.14,72060
15-Jun-23,36.64,37.54,36.38,37.43,124950
14-Jun-23,38.12,38.44,36.93,36.93,114157
13-Jun-23,40.00,40.00,37.26,38.84,128081
12-Jun-23,37.05,37.52,37.05,37.16,7498
09-Jun-23,38.12,38.12,37.00,37.18,10062
07-Jun-23,40.00,40.56,40.00,40.32,15532
06-Jun-23,37.39,38.34,37.39,38.34,2140
05-Jun-23,38.28,38.28,37.37,37.40,127330
02-Jun-23,36.16,38.40,36.16,38.36,8144
01-Jun-23,36.42,36.48,36.16,36.16,9358
31-May-23,37.10,37.10,35.94,36.16,3092
30-May-23,37.77,37.77,37.00,37.00,1047
29-May-23,37.77,37.77,37.77,37.77,37
26-May-23,37.10,37.25,37.10,37.25,445
25-May-23,36.60,36.66,36.36,36.66,3821
24-May-23,37.60,37.60,36.60,36.60,185
23-May-23,37.96,38.56,37.84,37.84,44904
22-May-23,38.52,38.52,37.48,37.92,7277
19-May-23,37.44,37.52,37.40,37.40,4233
18-May-23,37.19,37.76,37.19,37.76,857
17-May-23,36.75,36.75,36.75,36.75,3675
16-May-23,34.26,34.56,34.26,34.56,1310
15-May-23,33.86,34.62,33.86,34.62,3630

*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