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
08/10/2021	0,50%	0,70	141,96	141,96	141,96	141,96	57K	1
07/10/2021	2,36%	3,26	141,26	139,72	139,72	142,00	2K	4
06/10/2021	-2,11%	-2,98	138,00	139,02	138,00	139,02	14K	4
05/10/2021	1,00%	1,40	140,98	142,80	140,98	143,08	2K	6
04/10/2021	1,22%	1,68	139,58	139,86	139,58	141,12	20K	10
01/10/2021	0,31%	0,42	137,90	137,90	137,90	137,90	4K	1
30/09/2021	-1,11%	-1,54	137,48	137,48	137,48	137,48	3K	1
29/09/2021	-1,68%	-2,38	139,02	139,50	139,02	140,14	6K	3
28/09/2021	0,50%	0,70	141,40	142,94	140,70	142,94	17K	7
27/09/2021	1,59%	2,20	140,70	138,80	138,80	140,84	123K	10
24/09/2021	7,29%	9,41	138,50	132,98	132,98	139,75	59K	11

23/09/2021	2,55%	3,21	129,09	129,09	129,09	129,09	3K	2
22/09/2021	3,45%	4,20	125,88	125,88	125,88	125,88	503	1
21/09/2021	-1,58%	-1,95	121,68	123,63	121,00	123,63	16K	8
20/09/2021	-3,16%	-4,03	123,63	123,63	123,63	123,63	123	1
17/09/2021	-2,58%	-3,38	127,66	131,40	127,66	131,40	14K	6
16/09/2021	6,89%	8,45	131,04	133,00	130,50	133,38	30K	9
14/09/2021	-1,93%	-2,41	122,59	122,57	122,57	122,59	858	2
13/09/2021	1,63%	2,00	125,00	126,48	124,20	126,48	27K	6
10/09/2021	-1,25%	-1,56	123,00	124,32	123,00	124,32	4K	2
09/09/2021	1,67%	2,04	124,56	132,99	124,08	132,99	7K	9
08/09/2021	-0,29%	-0,36	122,52	124,20	122,52	124,20	28K	5
03/09/2021	0,20%	0,24	122,88	123,36	121,56	123,84	581K	35
02/09/2021	-1,02%	-1,26	122,64	122,64	122,64	122,64	5K	2
01/09/2021	-1,76%	-2,22	123,90	123,24	123,24	125,32	14K	3
31/08/2021	1,55%	1,92	126,12	123,24	123,24	128,16	28K	6
30/08/2021	-2,54%	-3,24	124,20	128,32	124,20	128,32	35K	8
27/08/2021	2,44%	3,03	127,44	128,17	127,44	128,17	1K	2
26/08/2021	-2,00%	-2,54	124,41	124,02	124,02	125,51	3K	3
25/08/2021	2,21%	2,75	126,95	124,20	124,20	126,96	44K	6
24/08/2021	1,77%	2,16	124,20	123,24	123,24	124,20	19K	2
23/08/2021	0,30%	0,36	122,04	122,26	121,58	124,44	3K	4
20/08/2021	0,00%	0,00	121,68	123,24	121,68	123,24	8K	5
19/08/2021	-1,46%	-1,80	121,68	123,36	120,34	123,36	13K	8
18/08/2021	4,93%	5,80	123,48	119,80	119,80	123,48	1K	3
17/08/2021	-1,93%	-2,32	117,68	118,00	116,16	118,00	24K	4
16/08/2021	-1,24%	-1,51	120,00	118,44	118,40	120,20	17K	8
13/08/2021	0,29%	0,35	121,51	123,50	121,50	123,50	7K	7
12/08/2021	-2,82%	-3,52	121,16	123,40	121,16	123,40	88K	11
11/08/2021	3,55%	4,28	124,68	123,24	123,24	124,68	9K	3
10/08/2021	-0,83%	-1,01	120,40	121,17	120,40	121,66	15K	5
09/08/2021	-1,10%	-1,35	121,41	122,76	121,41	122,76	2K	4
06/08/2021	1,59%	1,92	122,76	122,88	122,76	123,24	41K	9
05/08/2021	2,13%	2,52	120,84	118,92	118,92	121,00	41K	6
04/08/2021	-2,28%	-2,76	118,32	120,25	118,32	122,64	68K	10
03/08/2021	0,00%	0,00	121,08	120,48	120,48	121,08	846	3
02/08/2021	-0,59%	-0,72	121,08	121,20	121,08	124,00	16K	8
30/07/2021	-3,41%	-4,30	121,80	122,77	120,60	122,88	76K	8
29/07/2021	0,00%	0,00	126,10	122,99	122,99	126,10	28K	5
28/07/2021	-0,61%	-0,78	126,10	126,62	125,00	126,62	15K	4
27/07/2021	-0,88%	-1,12	126,88	127,14	126,88	127,14	13K	2
26/07/2021	-0,74%	-0,96	128,00	127,41	127,41	128,00	13K	2
23/07/2021	1,54%	1,96	128,96	127,57	127,40	128,96	76K	5
22/07/2021	-2,41%	-3,13	127,00	127,14	127,00	127,14	1K	3
21/07/2021	5,20%	6,43	130,13	130,91	130,13	131,35	1K	3
19/07/2021	-1,80%	-2,27	123,70	122,20	122,20	124,80	81K	8
16/07/2021	-2,32%	-2,99	125,97	141,99	125,97	141,99	15K	8
15/07/2021	-7,36%	-10,24	128,96	129,00	128,96	129,01	7K	4
12/07/2021	5,90%	7,75	139,20	139,20	139,20	139,20	4K	1
08/07/2021	-3,76%	-5,14	131,45	131,45	131,45	131,45	1K	1
07/07/2021	0,37%	0,50	136,59	136,59	136,59	136,59	136	1
05/07/2021	4,58%	5,96	136,09	136,09	136,09	136,09	544	1
30/06/2021	3,50%	4,40	130,13	131,30	130,13	131,43	132K	4
29/06/2021	-4,72%	-6,23	125,73	125,73	125,73	125,73	67K	1
28/06/2021	0,00%	0,00	131,96	131,96	131,96	131,96	131	1
25/06/2021	0,84%	1,10	131,96	131,96	131,96	131,96	94K	1
24/06/2021	-1,02%	-1,35	130,86	130,86	130,86	130,86	163K	1
23/06/2021	0,89%	1,17	132,21	131,05	130,52	132,21	4K	5
22/06/2021	-1,85%	-2,47	131,04	131,69	131,04	131,69	262	2
21/06/2021	2,80%	3,64	133,51	133,51	133,51	133,51	67K	1
18/06/2021	-6,20%	-8,58	129,87	129,80	129,00	129,87	3K	3
17/06/2021	-4,52%	-6,55	138,45	145,10	138,45	145,10	176K	2
16/06/2021	0,00%	0,00	145,00	145,00	145,00	145,00	1K	1
15/06/2021	4,41%	6,12	145,00	142,02	142,02	145,00	166K	3
14/06/2021	-1,50%	-2,12	138,88	139,30	138,88	139,30	27K	4
11/06/2021	-1,74%	-2,50	141,00	141,50	141,00	141,50	565	2
10/06/2021	-2,18%	-3,20	143,50	143,50	143,50	143,50	430	1
09/06/2021	0,00%	0,00	146,70	147,32	146,70	147,32	480K	2
08/06/2021	-1,01%	-1,50	146,70	147,02	145,80	147,02	272K	6
07/06/2021	-0,27%	-0,40	148,20	149,12	148,20	149,12	270K	2
04/06/2021	-6,85%	-10,93	148,60	150,90	148,60	150,90	274K	3
02/06/2021	-0,89%	-1,43	159,53	160,96	159,53	160,96	283K	4
01/06/2021	2,61%	4,10	160,96	162,08	160,96	162,08	286K	2
31/05/2021	-0,56%	-0,89	156,86	156,86	156,86	156,86	627	1
27/05/2021	1,60%	2,48	157,75	157,75	157,75	157,75	279K	1
26/05/2021	0,56%	0,87	155,27	154,20	153,45	155,27	272K	7
25/05/2021	-1,69%	-2,65	154,40	161,12	154,40	161,12	271K	2
24/05/2021	-0,10%	-0,15	157,05	157,05	157,05	157,05	261K	1
21/05/2021	2,71%	4,15	157,20	157,20	157,20	157,20	157	1
20/05/2021	-1,08%	-1,67	153,05	155,04	153,05	155,04	268K	3
19/05/2021	-1,55%	-2,44	154,72	154,72	154,72	154,72	3K	2
18/05/2021	-1,58%	-2,52	157,16	157,16	157,16	157,16	310K	1
17/05/2021	0,72%	1,14	159,68	157,92	157,92	159,68	9K	3
14/05/2021	3,35%	5,14	158,54	155,70	155,70	158,54	274K	2
13/05/2021	-7,14%	-11,80	153,40	151,50	151,50	153,40	8K	3
10/05/2021	2,80%	4,50	165,20	159,20	159,20	165,70	11K	4
07/05/2021	1,64%	2,60	160,70	158,80	157,30	160,70	9K	3
06/05/2021	-2,53%	-4,10	158,10	158,10	158,10	158,10	158	1
05/05/2021	-0,18%	-0,30	162,20	162,20	162,20	162,20	2K	1
04/05/2021	2,20%	3,50	162,50	157,70	157,70	162,50	3K	3
03/05/2021	-0,44%	-0,70	159,00	166,15	158,20	166,15	19K	6
30/04/2021	1,20%	1,90	159,70	159,69	159,20	159,70	638	4
29/04/2021	9,58%	13,80	157,80	158,42	153,20	158,42	14K	6
28/04/2021	-2,44%	-3,60	144,00	142,00	142,00	145,20	15K	6
26/04/2021	-0,20%	-0,30	147,60	147,60	147,60	147,60	738	1
23/04/2021	2,57%	3,70	147,90	146,10	146,10	147,90	735	2
22/04/2021	-5,13%	-7,80	144,20	144,00	144,00	146,20	15K	11
19/04/2021	-0,20%	-0,30	152,00	152,30	150,00	153,70	19K	7
16/04/2021	2,21%	3,30	152,30	153,80	152,30	155,00	4K	7
15/04/2021	-3,12%	-4,80	149,00	155,65	148,00	155,65	18K	7
14/04/2021	2,53%	3,79	153,80	156,20	153,80	156,20	1K	2
13/04/2021	-5,65%	-8,99	150,01	156,70	150,01	156,70	13K	11
12/04/2021	3,25%	5,00	159,00	156,30	156,00	159,00	18K	8
09/04/2021	-1,53%	-2,40	154,00	154,00	154,00	154,00	308	1
07/04/2021	-1,39%	-2,20	156,40	157,50	156,40	157,50	939	2
06/04/2021	-0,88%	-1,40	158,60	158,60	158,60	158,60	475	1
05/04/2021	-0,74%	-1,20	160,00	161,20	160,00	161,20	961	3
01/04/2021	1,38%	2,20	161,20	161,30	161,20	161,80	36K	6
31/03/2021	-4,90%	-8,20	159,00	159,00	159,00	159,00	7K	1
30/03/2021	4,43%	7,10	167,20	167,10	167,10	167,20	8K	2
29/03/2021	5,75%	8,70	160,10	160,00	160,00	160,89	11K	4
24/03/2021	2,78%	4,10	151,40	146,79	145,80	152,10	5K	4
23/03/2021	-3,41%	-5,20	147,30	147,30	146,80	147,30	14K	4
22/03/2021	-3,42%	-5,40	152,50	152,70	152,50	152,70	3K	2
19/03/2021	-4,88%	-8,10	157,90	157,90	157,90	159,45	32K	6
18/03/2021	1,22%	2,00	166,00	165,00	165,00	166,00	5K	2
17/03/2021	4,39%	6,90	164,00	158,50	158,50	164,60	61K	5
16/03/2021	-2,66%	-4,30	157,10	159,46	157,10	159,46	8K	2
15/03/2021	4,94%	7,60	161,40	151,80	151,80	161,40	1M	6
12/03/2021	1,77%	2,67	153,80	151,12	151,12	155,20	589K	10
11/03/2021	-1,86%	-2,87	151,13	152,15	151,13	154,00	1M	5
10/03/2021	-1,91%	-3,00	154,00	156,50	152,80	156,50	19K	5
09/03/2021	2,68%	4,10	157,00	151,40	151,40	158,00	11K	5
08/03/2021	-	-	152,90	150,00	150,00	152,90	2K	3

Date,Open,High,Low,Close,Volume
08-Oct-21,141.96,141.96,141.96,141.96,56784
07-Oct-21,139.72,142.00,139.72,141.26,2262
06-Oct-21,139.02,139.02,138.00,138.00,14356
05-Oct-21,142.80,143.08,140.98,140.98,2283
04-Oct-21,139.86,141.12,139.58,139.58,19750
01-Oct-21,137.90,137.90,137.90,137.90,4137
30-Sep-21,137.48,137.48,137.48,137.48,2749
29-Sep-21,139.50,140.14,139.02,139.02,5860
28-Sep-21,142.94,142.94,140.70,141.40,17264
27-Sep-21,138.80,140.84,138.80,140.70,122697
24-Sep-21,132.98,139.75,132.98,138.50,58985
23-Sep-21,129.09,129.09,129.09,129.09,3228
22-Sep-21,125.88,125.88,125.88,125.88,503
21-Sep-21,123.63,123.63,121.00,121.68,16069
20-Sep-21,123.63,123.63,123.63,123.63,123
17-Sep-21,131.40,131.40,127.66,127.66,14416
16-Sep-21,133.00,133.38,130.50,131.04,29614
14-Sep-21,122.57,122.59,122.57,122.59,858
13-Sep-21,126.48,126.48,124.20,125.00,26793
10-Sep-21,124.32,124.32,123.00,123.00,3723
09-Sep-21,132.99,132.99,124.08,124.56,7492
08-Sep-21,124.20,124.20,122.52,122.52,27852
03-Sep-21,123.36,123.84,121.56,122.88,580901
02-Sep-21,122.64,122.64,122.64,122.64,5028
01-Sep-21,123.24,125.32,123.24,123.90,13901
31-Aug-21,123.24,128.16,123.24,126.12,28328
30-Aug-21,128.32,128.32,124.20,124.20,34706
27-Aug-21,128.17,128.17,127.44,127.44,1405
26-Aug-21,124.02,125.51,124.02,124.41,3353
25-Aug-21,124.20,126.96,124.20,126.95,43809
24-Aug-21,123.24,124.20,123.24,124.20,18863
23-Aug-21,122.26,124.44,121.58,122.04,2844
20-Aug-21,123.24,123.24,121.68,121.68,7809
19-Aug-21,123.36,123.36,120.34,121.68,13230
18-Aug-21,119.80,123.48,119.80,123.48,1230
17-Aug-21,118.00,118.00,116.16,117.68,23591
16-Aug-21,118.44,120.20,118.40,120.00,17499
13-Aug-21,123.50,123.50,121.50,121.51,6707
12-Aug-21,123.40,123.40,121.16,121.16,87676
11-Aug-21,123.24,124.68,123.24,124.68,8514
10-Aug-21,121.17,121.66,120.40,120.40,15268
09-Aug-21,122.76,122.76,121.41,121.41,2068
06-Aug-21,122.88,123.24,122.76,122.76,41244
05-Aug-21,118.92,121.00,118.92,120.84,40586
04-Aug-21,120.25,122.64,118.32,118.32,68020
03-Aug-21,120.48,121.08,120.48,121.08,846
02-Aug-21,121.20,124.00,121.08,121.08,16003
30-Jul-21,122.77,122.88,120.60,121.80,76241
29-Jul-21,122.99,126.10,122.99,126.10,28020
28-Jul-21,126.62,126.62,125.00,126.10,14634
27-Jul-21,127.14,127.14,126.88,126.88,13330
26-Jul-21,127.41,128.00,127.41,128.00,13182
23-Jul-21,127.57,128.96,127.40,128.96,76484
22-Jul-21,127.14,127.14,127.00,127.00,1143
21-Jul-21,130.91,131.35,130.13,130.13,1438
19-Jul-21,122.20,124.80,122.20,123.70,80883
16-Jul-21,141.99,141.99,125.97,125.97,15451
15-Jul-21,129.00,129.01,128.96,128.96,7351
12-Jul-21,139.20,139.20,139.20,139.20,4176
08-Jul-21,131.45,131.45,131.45,131.45,1183
07-Jul-21,136.59,136.59,136.59,136.59,136
05-Jul-21,136.09,136.09,136.09,136.09,544
30-Jun-21,131.30,131.43,130.13,130.13,131625
29-Jun-21,125.73,125.73,125.73,125.73,67014
28-Jun-21,131.96,131.96,131.96,131.96,131
25-Jun-21,131.96,131.96,131.96,131.96,94087
24-Jun-21,130.86,130.86,130.86,130.86,163182
23-Jun-21,131.05,132.21,130.52,132.21,3552
22-Jun-21,131.69,131.69,131.04,131.04,262
21-Jun-21,133.51,133.51,133.51,133.51,66755
18-Jun-21,129.80,129.87,129.00,129.87,2854
17-Jun-21,145.10,145.10,138.45,138.45,176219
16-Jun-21,145.00,145.00,145.00,145.00,1160
15-Jun-21,142.02,145.00,142.02,145.00,166310
14-Jun-21,139.30,139.30,138.88,138.88,27390
11-Jun-21,141.50,141.50,141.00,141.00,565
10-Jun-21,143.50,143.50,143.50,143.50,430
09-Jun-21,147.32,147.32,146.70,146.70,479967
08-Jun-21,147.02,147.02,145.80,146.70,271739
07-Jun-21,149.12,149.12,148.20,148.20,269754
04-Jun-21,150.90,150.90,148.60,148.60,273807
02-Jun-21,160.96,160.96,159.53,159.53,283489
01-Jun-21,162.08,162.08,160.96,160.96,285545
31-May-21,156.86,156.86,156.86,156.86,627
27-May-21,157.75,157.75,157.75,157.75,279059
26-May-21,154.20,155.27,153.45,155.27,271556
25-May-21,161.12,161.12,154.40,154.40,270945
24-May-21,157.05,157.05,157.05,157.05,261331
21-May-21,157.20,157.20,157.20,157.20,157
20-May-21,155.04,155.04,153.05,153.05,267698
19-May-21,154.72,154.72,154.72,154.72,2784
18-May-21,157.16,157.16,157.16,157.16,310076
17-May-21,157.92,159.68,157.92,159.68,8936
14-May-21,155.70,158.54,155.70,158.54,273637
13-May-21,151.50,153.40,151.50,153.40,8226
10-May-21,159.20,165.70,159.20,165.20,10658
07-May-21,158.80,160.70,157.30,160.70,8976
06-May-21,158.10,158.10,158.10,158.10,158
05-May-21,162.20,162.20,162.20,162.20,1622
04-May-21,157.70,162.50,157.70,162.50,3221
03-May-21,166.15,166.15,158.20,159.00,18541
30-Apr-21,159.69,159.70,159.20,159.70,638
29-Apr-21,158.42,158.42,153.20,157.80,13522
28-Apr-21,142.00,145.20,142.00,144.00,14631
26-Apr-21,147.60,147.60,147.60,147.60,738
23-Apr-21,146.10,147.90,146.10,147.90,735
22-Apr-21,144.00,146.20,144.00,144.20,15374
19-Apr-21,152.30,153.70,150.00,152.00,19019
16-Apr-21,153.80,155.00,152.30,152.30,3529
15-Apr-21,155.65,155.65,148.00,149.00,17664
14-Apr-21,156.20,156.20,153.80,153.80,1091
13-Apr-21,156.70,156.70,150.01,150.01,12762
12-Apr-21,156.30,159.00,156.00,159.00,17605
09-Apr-21,154.00,154.00,154.00,154.00,308
07-Apr-21,157.50,157.50,156.40,156.40,939
06-Apr-21,158.60,158.60,158.60,158.60,475
05-Apr-21,161.20,161.20,160.00,160.00,961
01-Apr-21,161.30,161.80,161.20,161.20,35800
31-Mar-21,159.00,159.00,159.00,159.00,7314
30-Mar-21,167.10,167.20,167.10,167.20,7686
29-Mar-21,160.00,160.89,160.00,160.10,10564
24-Mar-21,146.79,152.10,145.80,151.40,4798
23-Mar-21,147.30,147.30,146.80,147.30,13526
22-Mar-21,152.70,152.70,152.50,152.50,3206
19-Mar-21,157.90,159.45,157.90,157.90,32377
18-Mar-21,165.00,166.00,165.00,166.00,5310
17-Mar-21,158.50,164.60,158.50,164.00,60710
16-Mar-21,159.46,159.46,157.10,157.10,8014
15-Mar-21,151.80,161.40,151.80,161.40,1060091
12-Mar-21,151.12,155.20,151.12,153.80,588626
11-Mar-21,152.15,154.00,151.13,151.13,1166511
10-Mar-21,156.50,156.50,152.80,154.00,19159
09-Mar-21,151.40,158.00,151.40,157.00,10512
08-Mar-21,150.00,152.90,150.00,152.90,2254

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1LL34

cotações, gráficos e mais...