Cotação atual, histórico e gráfico do papel: A1NS34

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 A1NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/03/2024	-2,31%	-9,66	407,82	411,18	407,82	411,60	32K	73
07/03/2024	0,72%	2,97	417,48	419,16	417,48	419,16	13K	32
06/03/2024	-0,36%	-1,49	414,51	414,51	414,51	414,51	3K	1
29/02/2024	0,76%	3,13	416,00	416,00	416,00	416,00	5K	1
28/02/2024	-2,96%	-12,59	412,87	412,87	412,05	414,10	14K	33
23/02/2024	4,82%	19,56	425,46	427,14	425,46	427,14	28K	2
20/02/2024	-1,46%	-6,00	405,90	407,54	405,90	407,54	29K	71
15/02/2024	-4,88%	-21,11	411,90	406,72	406,72	416,00	2K	4
09/02/2024	2,69%	11,33	433,01	433,01	433,01	433,01	433	1
05/02/2024	0,70%	2,94	421,68	418,01	418,01	421,68	2K	4
25/01/2024	-1,63%	-6,96	418,74	418,74	418,74	418,74	4K	2

23/01/2024	-0,73%	-3,12	425,70	421,83	421,83	425,70	2K	2
22/01/2024	2,79%	11,62	428,82	422,00	422,00	429,66	15K	35
19/01/2024	2,78%	11,30	417,20	412,40	412,40	417,60	65K	146
18/01/2024	10,76%	39,42	405,90	406,38	405,49	406,38	15K	34
15/12/2023	0,30%	1,08	366,48	366,48	366,48	366,48	366	1
12/12/2023	3,78%	13,30	365,40	365,40	365,40	365,40	65K	1
08/12/2023	0,30%	1,05	352,10	351,75	351,75	352,10	1K	2
07/12/2023	1,03%	3,57	351,05	351,05	351,05	351,05	351	1
06/12/2023	-2,90%	-10,36	347,48	347,48	347,48	347,48	347	1
05/12/2023	1,74%	6,12	357,84	357,84	357,84	357,84	1K	1
04/12/2023	-2,50%	-9,00	351,72	351,72	351,72	351,72	1K	1
01/12/2023	0,61%	2,19	360,72	360,72	360,72	360,72	360	1
30/11/2023	-1,30%	-4,71	358,53	358,53	358,53	358,53	1K	1
29/11/2023	1,41%	5,04	363,24	363,24	363,24	363,24	363	1
28/11/2023	-2,15%	-7,88	358,20	358,20	358,20	358,20	358	1
24/11/2023	-0,16%	-0,59	366,08	366,08	366,08	366,08	366	1
21/11/2023	-0,42%	-1,55	366,67	366,67	366,67	366,67	1K	1
20/11/2023	0,42%	1,55	368,22	368,22	368,22	368,22	1K	1
17/11/2023	1,15%	4,17	366,67	366,67	366,67	366,67	733	1
14/11/2023	1,81%	6,46	362,50	362,50	362,50	362,50	725	1
13/11/2023	-0,65%	-2,32	356,04	356,04	356,04	356,04	356	1
10/11/2023	2,03%	7,14	358,36	358,36	358,36	358,36	358	1
08/11/2023	2,09%	7,20	351,22	351,22	351,22	351,22	1K	1
07/11/2023	1,43%	4,84	344,02	344,02	344,02	344,02	2K	1
06/11/2023	-4,45%	-15,78	339,18	339,18	339,18	339,18	2K	1
03/11/2023	2,76%	9,52	354,96	354,96	354,96	354,96	709	1
01/11/2023	-0,78%	-2,72	345,44	345,44	345,44	345,44	1K	1
30/10/2023	2,91%	9,86	348,16	348,16	348,16	348,16	696	1
27/10/2023	0,20%	0,68	338,30	338,30	338,30	338,30	1K	1
26/10/2023	-2,90%	-10,07	337,62	338,10	337,62	338,10	1K	2
24/10/2023	-4,00%	-14,50	347,69	345,80	345,80	347,69	1K	2
19/10/2023	-1,61%	-5,94	362,19	362,19	362,19	362,19	362	1
18/10/2023	-1,55%	-5,79	368,13	368,13	368,13	368,13	368	1
17/10/2023	-0,49%	-1,84	373,92	373,92	373,92	373,92	1K	1
16/10/2023	1,11%	4,12	375,76	375,76	375,76	375,76	4K	1
13/10/2023	-3,06%	-11,73	371,64	371,64	371,64	371,64	371	1
10/10/2023	-0,92%	-3,55	383,37	383,37	383,37	383,37	766	1
09/10/2023	3,44%	12,85	386,92	386,92	386,92	386,92	773	1
05/10/2023	0,17%	0,64	374,07	374,07	374,07	374,07	374	1
04/10/2023	1,47%	5,40	373,43	373,43	373,43	373,43	1K	1
03/10/2023	-1,52%	-5,67	368,03	368,22	368,03	368,22	216K	3
02/10/2023	0,20%	0,74	373,70	373,70	373,70	373,70	1K	1
29/09/2023	-0,49%	-1,85	372,96	372,96	372,96	372,96	3K	1
28/09/2023	0,50%	1,85	374,81	374,81	374,81	374,81	374	1
27/09/2023	1,51%	5,55	372,96	372,96	372,96	372,96	6K	1
26/09/2023	-0,91%	-3,36	367,41	367,41	367,41	367,41	734	1
25/09/2023	-1,08%	-4,04	370,77	370,77	370,77	370,77	1K	1
22/09/2023	0,77%	2,85	374,81	374,81	374,81	374,81	374	1
21/09/2023	-2,48%	-9,44	371,96	371,96	371,96	371,96	7K	1
20/09/2023	1,90%	7,10	381,40	381,40	381,40	381,40	5K	1
19/09/2023	-0,51%	-1,92	374,30	374,30	374,30	374,30	3K	1
18/09/2023	-0,73%	-2,75	376,22	376,22	376,22	376,22	5K	1
15/09/2023	-2,29%	-8,90	378,97	378,97	378,97	378,97	378	1
14/09/2023	1,05%	4,02	387,87	387,87	387,87	387,87	775	2
13/09/2023	-0,38%	-1,47	383,85	383,85	383,85	383,85	3K	1
12/09/2023	-0,93%	-3,62	385,32	385,32	385,32	385,32	1K	1
11/09/2023	-1,96%	-7,78	388,94	386,92	386,92	388,94	7K	2
08/09/2023	-1,19%	-4,78	396,72	396,72	396,72	396,72	11K	1
06/09/2023	1,88%	7,39	401,50	401,50	401,50	401,50	11K	1
05/09/2023	0,62%	2,41	394,11	395,90	394,11	395,90	2K	2
01/09/2023	-0,49%	-1,91	391,70	391,70	391,70	391,70	391	1
31/08/2023	2,58%	9,89	393,61	393,61	393,61	393,61	4K	1
30/08/2023	0,68%	2,58	383,72	384,94	383,72	384,94	3K	2
29/08/2023	1,26%	4,73	381,14	381,14	381,14	381,14	381	1
28/08/2023	1,02%	3,81	376,41	376,41	376,41	376,41	2K	1
25/08/2023	1,93%	7,04	372,60	371,50	371,50	372,60	5K	2
24/08/2023	-1,07%	-3,96	365,56	365,56	365,56	365,56	365	1
23/08/2023	1,14%	4,18	369,52	368,63	368,63	369,52	2K	2
22/08/2023	-0,73%	-2,68	365,34	365,56	365,34	365,56	2K	2
21/08/2023	1,12%	4,06	368,02	363,96	363,96	368,02	4K	3
18/08/2023	0,72%	2,59	363,96	363,96	363,96	363,96	727	1
17/08/2023	-2,43%	-9,00	361,37	361,37	361,37	361,37	361	1
16/08/2023	-0,24%	-0,89	370,37	370,53	370,37	370,53	2K	2
15/08/2023	-1,66%	-6,28	371,26	371,26	371,26	371,26	742	1
14/08/2023	2,72%	9,98	377,54	377,16	376,90	377,54	6K	3
11/08/2023	1,21%	4,39	367,56	367,56	367,56	367,56	1K	1
10/08/2023	-0,75%	-2,76	363,17	362,34	362,34	363,17	1K	2
09/08/2023	-1,16%	-4,31	365,93	365,93	365,93	365,93	365	1
08/08/2023	-1,12%	-4,20	370,24	367,46	367,26	370,24	2M	8
07/08/2023	0,24%	0,90	374,44	374,44	374,44	374,44	4K	1
04/08/2023	0,19%	0,70	373,54	373,54	373,54	373,54	1K	1
03/08/2023	-4,60%	-17,96	372,84	372,34	372,34	373,60	19K	8
02/08/2023	-3,17%	-12,80	390,80	390,80	390,80	390,80	1K	1
01/08/2023	0,10%	0,40	403,60	403,60	403,60	403,60	3K	1
28/07/2023	2,13%	8,40	403,20	403,20	403,20	403,20	806	2
27/07/2023	-1,54%	-6,18	394,80	394,80	394,80	394,80	789	2
26/07/2023	-1,62%	-6,62	400,98	402,21	400,98	402,21	1K	3
25/07/2023	1,34%	5,39	407,60	408,00	407,60	408,00	1K	3
24/07/2023	-1,80%	-7,38	402,21	402,21	402,21	402,21	2K	5
21/07/2023	0,12%	0,51	409,59	409,18	409,18	410,00	14K	4
20/07/2023	-2,01%	-8,40	409,08	409,08	409,08	409,08	2K	1
19/07/2023	-0,40%	-1,68	417,48	417,48	417,48	417,48	3K	1
18/07/2023	0,43%	1,78	419,16	419,16	419,16	419,16	838	1
17/07/2023	0,65%	2,71	417,38	417,38	417,38	417,38	2K	1
14/07/2023	-0,32%	-1,32	414,67	414,67	414,67	414,67	2K	1
13/07/2023	2,11%	8,59	415,99	414,97	414,97	415,99	830	2
12/07/2023	0,43%	1,73	407,40	407,40	407,40	407,40	2K	1
11/07/2023	0,38%	1,55	405,67	405,67	405,67	405,67	1K	1
10/07/2023	2,92%	11,47	404,12	404,12	404,12	404,12	2K	1
07/07/2023	-0,61%	-2,42	392,65	392,65	392,65	392,65	2K	1
06/07/2023	1,10%	4,29	395,07	394,68	394,68	396,24	5K	4
05/07/2023	-2,04%	-8,12	390,78	390,78	390,78	390,78	4K	1
30/06/2023	1,37%	5,39	398,90	397,48	397,48	399,11	2K	6
29/06/2023	0,70%	2,73	393,51	393,51	393,51	393,51	1K	1
28/06/2023	0,82%	3,18	390,78	390,50	390,50	392,34	7K	3
27/06/2023	2,50%	9,44	387,60	388,36	387,60	388,36	12K	3
26/06/2023	-1,39%	-5,32	378,16	378,16	378,16	378,16	378	1
23/06/2023	-0,98%	-3,79	383,48	383,48	383,48	383,48	1K	1
22/06/2023	-0,64%	-2,48	387,27	387,27	387,27	387,27	1K	1
21/06/2023	-2,05%	-8,17	389,75	389,10	389,10	389,75	778	2
20/06/2023	-1,13%	-4,53	397,92	397,94	397,92	397,94	795	2
16/06/2023	-0,28%	-1,15	402,45	402,45	402,45	402,45	804	1
15/06/2023	-0,29%	-1,16	403,60	403,60	403,60	403,60	2K	1
14/06/2023	0,19%	0,76	404,76	402,21	402,21	404,76	806	2
13/06/2023	1,20%	4,80	404,00	404,00	404,00	404,00	2K	1
12/06/2023	0,06%	0,24	399,20	399,20	399,20	399,20	399	1
09/06/2023	4,00%	15,36	398,96	398,96	398,96	398,96	2K	1
07/06/2023	-4,10%	-16,40	383,60	383,60	383,60	383,60	2K	1
06/06/2023	-0,28%	-1,12	400,00	400,50	400,00	401,83	3K	4
05/06/2023	-0,94%	-3,80	401,12	401,00	401,00	401,12	3K	2
02/06/2023	-0,83%	-3,39	404,92	399,34	399,34	404,92	2K	3
01/06/2023	-1,01%	-4,15	408,31	406,70	406,70	408,31	7K	2
31/05/2023	-	-	412,46	413,69	412,46	413,69	826	2

Date,Open,High,Low,Close,Volume
13-Mar-24,411.18,411.60,407.82,407.82,32428
07-Mar-24,419.16,419.16,417.48,417.48,13385
06-Mar-24,414.51,414.51,414.51,414.51,2901
29-Feb-24,416.00,416.00,416.00,416.00,5408
28-Feb-24,412.87,414.10,412.05,412.87,13626
23-Feb-24,427.14,427.14,425.46,425.46,28082
20-Feb-24,407.54,407.54,405.90,405.90,28897
15-Feb-24,406.72,416.00,406.72,411.90,2467
09-Feb-24,433.01,433.01,433.01,433.01,433
05-Feb-24,418.01,421.68,418.01,421.68,1682
25-Jan-24,418.74,418.74,418.74,418.74,3768
23-Jan-24,421.83,425.70,421.83,425.70,1691
22-Jan-24,422.00,429.66,422.00,428.82,14985
19-Jan-24,412.40,417.60,412.40,417.20,64581
18-Jan-24,406.38,406.38,405.49,405.90,15429
15-Dec-23,366.48,366.48,366.48,366.48,366
12-Dec-23,365.40,365.40,365.40,365.40,65406
08-Dec-23,351.75,352.10,351.75,352.10,1407
07-Dec-23,351.05,351.05,351.05,351.05,351
06-Dec-23,347.48,347.48,347.48,347.48,347
05-Dec-23,357.84,357.84,357.84,357.84,1073
04-Dec-23,351.72,351.72,351.72,351.72,1055
01-Dec-23,360.72,360.72,360.72,360.72,360
30-Nov-23,358.53,358.53,358.53,358.53,1075
29-Nov-23,363.24,363.24,363.24,363.24,363
28-Nov-23,358.20,358.20,358.20,358.20,358
24-Nov-23,366.08,366.08,366.08,366.08,366
21-Nov-23,366.67,366.67,366.67,366.67,1466
20-Nov-23,368.22,368.22,368.22,368.22,1472
17-Nov-23,366.67,366.67,366.67,366.67,733
14-Nov-23,362.50,362.50,362.50,362.50,725
13-Nov-23,356.04,356.04,356.04,356.04,356
10-Nov-23,358.36,358.36,358.36,358.36,358
08-Nov-23,351.22,351.22,351.22,351.22,1053
07-Nov-23,344.02,344.02,344.02,344.02,2064
06-Nov-23,339.18,339.18,339.18,339.18,1695
03-Nov-23,354.96,354.96,354.96,354.96,709
01-Nov-23,345.44,345.44,345.44,345.44,1036
30-Oct-23,348.16,348.16,348.16,348.16,696
27-Oct-23,338.30,338.30,338.30,338.30,1014
26-Oct-23,338.10,338.10,337.62,337.62,1013
24-Oct-23,345.80,347.69,345.80,347.69,1041
19-Oct-23,362.19,362.19,362.19,362.19,362
18-Oct-23,368.13,368.13,368.13,368.13,368
17-Oct-23,373.92,373.92,373.92,373.92,1495
16-Oct-23,375.76,375.76,375.76,375.76,3757
13-Oct-23,371.64,371.64,371.64,371.64,371
10-Oct-23,383.37,383.37,383.37,383.37,766
09-Oct-23,386.92,386.92,386.92,386.92,773
05-Oct-23,374.07,374.07,374.07,374.07,374
04-Oct-23,373.43,373.43,373.43,373.43,1120
03-Oct-23,368.22,368.22,368.03,368.03,216091
02-Oct-23,373.70,373.70,373.70,373.70,1121
29-Sep-23,372.96,372.96,372.96,372.96,2610
28-Sep-23,374.81,374.81,374.81,374.81,374
27-Sep-23,372.96,372.96,372.96,372.96,5594
26-Sep-23,367.41,367.41,367.41,367.41,734
25-Sep-23,370.77,370.77,370.77,370.77,1483
22-Sep-23,374.81,374.81,374.81,374.81,374
21-Sep-23,371.96,371.96,371.96,371.96,7067
20-Sep-23,381.40,381.40,381.40,381.40,4576
19-Sep-23,374.30,374.30,374.30,374.30,2994
18-Sep-23,376.22,376.22,376.22,376.22,5267
15-Sep-23,378.97,378.97,378.97,378.97,378
14-Sep-23,387.87,387.87,387.87,387.87,775
13-Sep-23,383.85,383.85,383.85,383.85,2686
12-Sep-23,385.32,385.32,385.32,385.32,1155
11-Sep-23,386.92,388.94,386.92,388.94,6972
08-Sep-23,396.72,396.72,396.72,396.72,11108
06-Sep-23,401.50,401.50,401.50,401.50,11242
05-Sep-23,395.90,395.90,394.11,394.11,2366
01-Sep-23,391.70,391.70,391.70,391.70,391
31-Aug-23,393.61,393.61,393.61,393.61,3936
30-Aug-23,384.94,384.94,383.72,383.72,2687
29-Aug-23,381.14,381.14,381.14,381.14,381
28-Aug-23,376.41,376.41,376.41,376.41,1882
25-Aug-23,371.50,372.60,371.50,372.60,5209
24-Aug-23,365.56,365.56,365.56,365.56,365
23-Aug-23,368.63,369.52,368.63,369.52,1846
22-Aug-23,365.56,365.56,365.34,365.34,2192
21-Aug-23,363.96,368.02,363.96,368.02,4007
18-Aug-23,363.96,363.96,363.96,363.96,727
17-Aug-23,361.37,361.37,361.37,361.37,361
16-Aug-23,370.53,370.53,370.37,370.37,2222
15-Aug-23,371.26,371.26,371.26,371.26,742
14-Aug-23,377.16,377.54,376.90,377.54,5657
11-Aug-23,367.56,367.56,367.56,367.56,1102
10-Aug-23,362.34,363.17,362.34,363.17,1088
09-Aug-23,365.93,365.93,365.93,365.93,365
08-Aug-23,367.46,370.24,367.26,370.24,1899598
07-Aug-23,374.44,374.44,374.44,374.44,3744
04-Aug-23,373.54,373.54,373.54,373.54,1120
03-Aug-23,372.34,373.60,372.34,372.84,19026
02-Aug-23,390.80,390.80,390.80,390.80,1172
01-Aug-23,403.60,403.60,403.60,403.60,2825
28-Jul-23,403.20,403.20,403.20,403.20,806
27-Jul-23,394.80,394.80,394.80,394.80,789
26-Jul-23,402.21,402.21,400.98,400.98,1204
25-Jul-23,408.00,408.00,407.60,407.60,1223
24-Jul-23,402.21,402.21,402.21,402.21,2011
21-Jul-23,409.18,410.00,409.18,409.59,13528
20-Jul-23,409.08,409.08,409.08,409.08,1636
19-Jul-23,417.48,417.48,417.48,417.48,2504
18-Jul-23,419.16,419.16,419.16,419.16,838
17-Jul-23,417.38,417.38,417.38,417.38,1669
14-Jul-23,414.67,414.67,414.67,414.67,2073
13-Jul-23,414.97,415.99,414.97,415.99,830
12-Jul-23,407.40,407.40,407.40,407.40,1629
11-Jul-23,405.67,405.67,405.67,405.67,1217
10-Jul-23,404.12,404.12,404.12,404.12,1616
07-Jul-23,392.65,392.65,392.65,392.65,2355
06-Jul-23,394.68,396.24,394.68,395.07,4740
05-Jul-23,390.78,390.78,390.78,390.78,3517
30-Jun-23,397.48,399.11,397.48,398.90,2392
29-Jun-23,393.51,393.51,393.51,393.51,1180
28-Jun-23,390.50,392.34,390.50,390.78,7031
27-Jun-23,388.36,388.36,387.60,387.60,12036
26-Jun-23,378.16,378.16,378.16,378.16,378
23-Jun-23,383.48,383.48,383.48,383.48,1150
22-Jun-23,387.27,387.27,387.27,387.27,1161
21-Jun-23,389.10,389.75,389.10,389.75,778
20-Jun-23,397.94,397.94,397.92,397.92,795
16-Jun-23,402.45,402.45,402.45,402.45,804
15-Jun-23,403.60,403.60,403.60,403.60,1614
14-Jun-23,402.21,404.76,402.21,404.76,806
13-Jun-23,404.00,404.00,404.00,404.00,1616
12-Jun-23,399.20,399.20,399.20,399.20,399
09-Jun-23,398.96,398.96,398.96,398.96,2393
07-Jun-23,383.60,383.60,383.60,383.60,1534
06-Jun-23,400.50,401.83,400.00,400.00,3206
05-Jun-23,401.00,401.12,401.00,401.12,3208
02-Jun-23,399.34,404.92,399.34,404.92,1613
01-Jun-23,406.70,408.31,406.70,408.31,7330
31-May-23,413.69,413.69,412.46,412.46,826

*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: A1NS34