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
25/01/2022	2,53%	2,24	90,62	92,30	90,45	92,30	4K	7
24/01/2022	0,26%	0,23	88,38	87,67	87,57	88,38	6K	6
21/01/2022	-4,65%	-4,30	88,15	88,00	87,00	88,57	11K	69
20/01/2022	3,64%	3,25	92,45	88,92	88,92	92,45	2K	4
19/01/2022	-7,18%	-6,90	89,20	95,00	88,00	95,00	71K	43
18/01/2022	-4,33%	-4,35	96,10	93,76	93,76	98,40	37K	10
17/01/2022	1,22%	1,21	100,45	114,12	100,45	114,12	23K	10
14/01/2022	-4,67%	-4,86	99,24	119,70	99,24	119,70	26K	14
13/01/2022	4,10%	4,10	104,10	101,20	101,20	104,10	2K	3
12/01/2022	-1,28%	-1,30	100,00	100,80	98,71	100,80	14K	7
11/01/2022	0,33%	0,33	101,30	102,00	100,20	102,00	29K	4

10/01/2022	0,72%	0,72	100,97	100,97	100,97	100,97	807	1
07/01/2022	0,15%	0,15	100,25	100,10	100,10	100,25	6K	3
06/01/2022	0,60%	0,60	100,10	99,00	99,00	100,50	24K	6
05/01/2022	-2,49%	-2,54	99,50	100,60	99,50	100,60	26K	5
04/01/2022	4,11%	4,03	102,04	99,64	99,00	102,04	5K	8
03/01/2022	5,84%	5,41	98,01	93,36	93,36	98,01	15K	9
30/12/2021	-3,51%	-3,37	92,60	94,40	92,60	94,40	435K	8
29/12/2021	-1,37%	-1,33	95,97	97,70	95,30	97,70	23K	12
28/12/2021	2,21%	2,10	97,30	97,30	97,30	97,30	583	2
27/12/2021	-2,86%	-2,80	95,20	96,00	95,20	96,00	29K	3
23/12/2021	1,61%	1,55	98,00	99,30	98,00	99,30	883	3
22/12/2021	-0,68%	-0,66	96,45	96,45	96,45	96,45	14K	1
21/12/2021	4,31%	4,01	97,11	97,20	96,57	97,20	6K	4
20/12/2021	-3,02%	-2,90	93,10	93,20	92,50	93,20	21K	10
17/12/2021	-1,54%	-1,50	96,00	96,30	95,50	96,40	15K	6
16/12/2021	-1,61%	-1,60	97,50	100,00	97,50	100,00	21K	3
15/12/2021	-0,90%	-0,90	99,10	96,50	96,30	99,10	14K	4
14/12/2021	0,00%	0,00	100,00	99,00	98,90	100,00	297	3
13/12/2021	-2,53%	-2,60	100,00	100,60	100,00	101,00	22K	5
10/12/2021	1,79%	1,80	102,60	102,60	102,60	102,60	15K	3
09/12/2021	-1,27%	-1,30	100,80	100,80	100,80	100,80	2K	1
08/12/2021	-3,22%	-3,40	102,10	104,23	102,10	104,23	4K	7
07/12/2021	0,76%	0,80	105,50	107,00	105,50	107,60	96K	13
06/12/2021	5,12%	5,10	104,70	105,00	104,70	105,00	2K	2
03/12/2021	1,22%	1,20	99,60	100,50	99,60	101,20	17K	5
02/12/2021	-1,01%	-1,00	98,40	97,37	97,37	98,40	1K	3
01/12/2021	3,97%	3,80	99,40	97,10	97,10	99,40	882	3
30/11/2021	-3,94%	-3,92	95,60	99,40	95,60	99,40	4K	6
29/11/2021	-2,95%	-3,03	99,52	103,78	99,40	103,78	21K	10
26/11/2021	-4,68%	-5,03	102,55	102,16	102,16	102,55	4K	3
24/11/2021	0,85%	0,91	107,58	106,00	106,00	107,58	24K	11
23/11/2021	2,51%	2,61	106,67	107,80	106,67	107,80	8K	12
22/11/2021	0,00%	0,00	104,06	104,06	104,06	104,06	21K	3
19/11/2021	0,00%	0,00	104,06	103,00	103,00	104,06	34K	5
18/11/2021	-1,69%	-1,79	104,06	106,26	104,06	106,26	17K	3
17/11/2021	-1,19%	-1,27	105,85	105,85	105,85	105,85	105	1
16/11/2021	-2,05%	-2,24	107,12	110,67	107,03	110,67	9K	6
12/11/2021	0,61%	0,66	109,36	110,00	109,36	110,99	13K	4
11/11/2021	0,65%	0,70	108,70	107,47	107,10	109,01	46K	9
10/11/2021	4,75%	4,90	108,00	104,89	103,43	109,30	11K	12
09/11/2021	-1,72%	-1,80	103,10	104,00	101,40	104,00	19K	8
08/11/2021	-20,73%	-27,44	104,90	100,61	100,61	106,10	24K	15
05/11/2021	8,65%	10,54	132,34	127,56	127,56	132,35	2K	5
04/11/2021	0,22%	0,27	121,80	121,70	121,56	121,80	42K	8
03/11/2021	-7,00%	-9,15	121,53	121,24	121,24	124,75	61K	17
01/11/2021	7,82%	9,48	130,68	124,68	123,48	130,68	17K	10
29/10/2021	-2,79%	-3,48	121,20	120,84	120,00	121,20	11K	8
28/10/2021	1,49%	1,83	124,68	124,68	124,68	124,68	124	1
27/10/2021	-7,04%	-9,31	122,85	127,66	122,85	127,79	251K	7
26/10/2021	-3,48%	-4,76	132,16	136,92	132,10	136,92	9K	7
25/10/2021	-1,31%	-1,82	136,92	138,32	136,92	138,32	5K	3
22/10/2021	1,23%	1,68	138,74	138,74	138,74	138,74	3K	2
21/10/2021	-2,00%	-2,80	137,06	137,06	137,06	137,06	2K	1
19/10/2021	1,52%	2,10	139,86	137,76	137,76	139,86	837	2
18/10/2021	-2,96%	-4,20	137,76	141,95	137,76	141,95	2K	4
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	-	-	132,21	131,05	130,52	132,21	4K	5

Date,Open,High,Low,Close,Volume
25-Jan-22,92.30,92.30,90.45,90.62,4458
24-Jan-22,87.67,88.38,87.57,88.38,5739
21-Jan-22,88.00,88.57,87.00,88.15,10922
20-Jan-22,88.92,92.45,88.92,92.45,1815
19-Jan-22,95.00,95.00,88.00,89.20,70917
18-Jan-22,93.76,98.40,93.76,96.10,37053
17-Jan-22,114.12,114.12,100.45,100.45,23449
14-Jan-22,119.70,119.70,99.24,99.24,25662
13-Jan-22,101.20,104.10,101.20,104.10,2057
12-Jan-22,100.80,100.80,98.71,100.00,14025
11-Jan-22,102.00,102.00,100.20,101.30,28579
10-Jan-22,100.97,100.97,100.97,100.97,807
07-Jan-22,100.10,100.25,100.10,100.25,5513
06-Jan-22,99.00,100.50,99.00,100.10,23895
05-Jan-22,100.60,100.60,99.50,99.50,25574
04-Jan-22,99.64,102.04,99.00,102.04,5226
03-Jan-22,93.36,98.01,93.36,98.01,14944
30-Dec-21,94.40,94.40,92.60,92.60,435166
29-Dec-21,97.70,97.70,95.30,95.97,23305
28-Dec-21,97.30,97.30,97.30,97.30,583
27-Dec-21,96.00,96.00,95.20,95.20,28656
23-Dec-21,99.30,99.30,98.00,98.00,883
22-Dec-21,96.45,96.45,96.45,96.45,14467
21-Dec-21,97.20,97.20,96.57,97.11,5733
20-Dec-21,93.20,93.20,92.50,93.10,21196
17-Dec-21,96.30,96.40,95.50,96.00,14976
16-Dec-21,100.00,100.00,97.50,97.50,21409
15-Dec-21,96.50,99.10,96.30,99.10,13666
14-Dec-21,99.00,100.00,98.90,100.00,297
13-Dec-21,100.60,101.00,100.00,100.00,21604
10-Dec-21,102.60,102.60,102.60,102.60,15492
09-Dec-21,100.80,100.80,100.80,100.80,2217
08-Dec-21,104.23,104.23,102.10,102.10,4437
07-Dec-21,107.00,107.60,105.50,105.50,95926
06-Dec-21,105.00,105.00,104.70,104.70,1678
03-Dec-21,100.50,101.20,99.60,99.60,16604
02-Dec-21,97.37,98.40,97.37,98.40,1177
01-Dec-21,97.10,99.40,97.10,99.40,882
30-Nov-21,99.40,99.40,95.60,95.60,4324
29-Nov-21,103.78,103.78,99.40,99.52,21291
26-Nov-21,102.16,102.55,102.16,102.55,3579
24-Nov-21,106.00,107.58,106.00,107.58,23524
23-Nov-21,107.80,107.80,106.67,106.67,7622
22-Nov-21,104.06,104.06,104.06,104.06,20812
19-Nov-21,103.00,104.06,103.00,104.06,34035
18-Nov-21,106.26,106.26,104.06,104.06,16669
17-Nov-21,105.85,105.85,105.85,105.85,105
16-Nov-21,110.67,110.67,107.03,107.12,8730
12-Nov-21,110.00,110.99,109.36,109.36,12883
11-Nov-21,107.47,109.01,107.10,108.70,45922
10-Nov-21,104.89,109.30,103.43,108.00,10735
09-Nov-21,104.00,104.00,101.40,103.10,18764
08-Nov-21,100.61,106.10,100.61,104.90,24365
05-Nov-21,127.56,132.35,127.56,132.34,2329
04-Nov-21,121.70,121.80,121.56,121.80,41582
03-Nov-21,121.24,124.75,121.24,121.53,60739
01-Nov-21,124.68,130.68,123.48,130.68,16772
29-Oct-21,120.84,121.20,120.00,121.20,10841
28-Oct-21,124.68,124.68,124.68,124.68,124
27-Oct-21,127.66,127.79,122.85,122.85,250713
26-Oct-21,136.92,136.92,132.10,132.16,9027
25-Oct-21,138.32,138.32,136.92,136.92,5236
22-Oct-21,138.74,138.74,138.74,138.74,3468
21-Oct-21,137.06,137.06,137.06,137.06,1507
19-Oct-21,137.76,139.86,137.76,139.86,837
18-Oct-21,141.95,141.95,137.76,137.76,1950
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

*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...