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
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	0,31%	0,30	98,30	98,30	98,30	98,30	5K	1
10/12/2024	0,82%	0,80	98,00	97,32	97,32	98,30	3K	7
09/12/2024	2,27%	2,16	97,20	96,00	96,00	97,20	15K	4
06/12/2024	2,55%	2,36	95,04	89,73	89,73	95,04	2K	3
05/12/2024	-0,98%	-0,92	92,68	92,68	92,68	92,68	3K	3
04/12/2024	0,15%	0,14	93,60	93,46	93,46	93,60	187	2
03/12/2024	1,26%	1,16	93,46	92,40	92,00	93,46	55K	11
02/12/2024	3,87%	3,44	92,30	85,00	85,00	92,30	22K	11
29/11/2024	5,17%	4,37	88,86	86,22	86,22	88,86	7K	3
28/11/2024	-0,66%	-0,56	84,49	84,72	84,49	84,72	5K	3
27/11/2024	0,00%	0,00	85,05	86,85	84,42	86,85	256	3
26/11/2024	2,03%	1,69	85,05	82,36	82,36	85,06	432K	8
25/11/2024	0,48%	0,40	83,36	83,36	83,36	83,36	8K	1
21/11/2024	0,78%	0,64	82,96	82,32	82,16	82,96	4K	4
19/11/2024	0,49%	0,40	82,32	82,80	82,32	82,80	22K	3
18/11/2024	0,00%	0,00	81,92	85,00	81,92	85,00	9K	3
14/11/2024	0,39%	0,32	81,92	81,92	81,92	81,92	38K	1
13/11/2024	-4,66%	-3,99	81,60	84,80	81,60	84,80	9K	33
12/11/2024	-2,03%	-1,77	85,59	85,59	85,59	85,59	85	1
11/11/2024	2,42%	2,06	87,36	87,36	87,36	87,36	9K	1
08/11/2024	-3,51%	-3,10	85,30	85,77	85,30	86,67	20K	10
07/11/2024	-0,63%	-0,56	88,40	88,70	88,40	88,70	4K	5
06/11/2024	19,89%	14,76	88,96	81,91	81,90	88,96	643K	32
04/11/2024	0,76%	0,56	74,20	81,98	72,51	81,98	18K	29
01/11/2024	-0,89%	-0,66	73,64	73,36	73,36	74,27	17K	5
31/10/2024	-0,34%	-0,25	74,30	73,60	73,60	74,30	23K	2
30/10/2024	3,50%	2,52	74,55	72,03	72,03	74,55	16K	3
29/10/2024	-0,92%	-0,67	72,03	72,45	72,03	72,45	12K	5
28/10/2024	-	-	72,70	73,01	72,70	73,01	47K	2

Date,Open,High,Low,Close,Volume
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
10-Dec-24,97.32,98.30,97.32,98.00,3435
09-Dec-24,96.00,97.20,96.00,97.20,14860
06-Dec-24,89.73,95.04,89.73,95.04,1963
05-Dec-24,92.68,92.68,92.68,92.68,3058
04-Dec-24,93.46,93.60,93.46,93.60,187
03-Dec-24,92.40,93.46,92.00,93.46,55046
02-Dec-24,85.00,92.30,85.00,92.30,22461
29-Nov-24,86.22,88.86,86.22,88.86,7250
28-Nov-24,84.72,84.72,84.49,84.49,4571
27-Nov-24,86.85,86.85,84.42,85.05,256
26-Nov-24,82.36,85.06,82.36,85.05,432159
25-Nov-24,83.36,83.36,83.36,83.36,7502
21-Nov-24,82.32,82.96,82.16,82.96,4356
19-Nov-24,82.80,82.80,82.32,82.32,22011
18-Nov-24,85.00,85.00,81.92,81.92,8581
14-Nov-24,81.92,81.92,81.92,81.92,37683
13-Nov-24,84.80,84.80,81.60,81.60,8511
12-Nov-24,85.59,85.59,85.59,85.59,85
11-Nov-24,87.36,87.36,87.36,87.36,8736
08-Nov-24,85.77,86.67,85.30,85.30,20268
07-Nov-24,88.70,88.70,88.40,88.40,3719
06-Nov-24,81.91,88.96,81.90,88.96,643201
04-Nov-24,81.98,81.98,72.51,74.20,18490
01-Nov-24,73.36,74.27,73.36,73.64,16949
31-Oct-24,73.60,74.30,73.60,74.30,22984
30-Oct-24,72.03,74.55,72.03,74.55,16317
29-Oct-24,72.45,72.45,72.03,72.03,12264
28-Oct-24,73.01,73.01,72.70,72.70,46964

*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