Cotação atual, histórico e gráfico do papel: A1RE34

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 A1RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	3,73%	6,08	169,12	167,36	167,36	169,60	94K	6
25/07/2024	-0,92%	-1,52	163,04	164,56	163,04	164,56	4K	6
24/07/2024	-3,46%	-5,90	164,56	168,64	163,54	168,64	144K	13
23/07/2024	-2,07%	-3,60	170,46	174,06	169,56	174,06	40K	8
22/07/2024	-0,82%	-1,44	174,06	174,96	174,06	174,96	1K	3
19/07/2024	-2,11%	-3,78	175,50	175,45	173,34	175,50	11K	4
18/07/2024	1,31%	2,31	179,28	179,28	179,28	179,28	5K	2
17/07/2024	1,86%	3,23	176,97	176,97	176,97	176,97	530	1
16/07/2024	0,20%	0,35	173,74	173,57	173,57	173,74	1K	3
15/07/2024	-0,30%	-0,52	173,39	173,06	173,06	173,39	1K	3
12/07/2024	2,35%	3,99	173,91	170,51	170,51	173,91	19K	2
11/07/2024	7,49%	11,84	169,92	169,92	169,92	169,92	339	1
10/07/2024	0,00%	0,00	158,08	157,12	156,21	158,08	786	3
09/07/2024	-0,90%	-1,44	158,08	158,88	158,08	158,88	4K	5
08/07/2024	-0,30%	-0,48	159,52	160,20	158,88	160,48	4K	5
05/07/2024	-1,37%	-2,22	160,00	162,24	160,00	162,24	4K	2
04/07/2024	-1,83%	-3,02	162,22	162,41	162,22	162,41	974	3
03/07/2024	-0,98%	-1,64	165,24	165,24	165,24	165,24	165	1
02/07/2024	2,96%	4,80	166,88	166,88	166,88	166,88	166	1
01/07/2024	0,79%	1,27	162,08	162,08	162,08	162,08	2K	1
28/06/2024	1,11%	1,77	160,81	160,81	160,81	160,81	6K	2
27/06/2024	-0,01%	-0,01	159,04	138,00	138,00	160,78	24K	80
25/06/2024	-0,49%	-0,79	159,05	159,05	157,49	159,05	2K	3
24/06/2024	1,11%	1,76	159,84	158,08	158,00	159,84	2K	3
21/06/2024	-0,30%	-0,48	158,08	158,56	158,08	158,56	3K	3
20/06/2024	2,38%	3,68	158,56	158,56	158,56	158,56	475	1
18/06/2024	-0,92%	-1,44	154,88	154,88	154,88	154,88	12K	1
17/06/2024	0,00%	0,00	156,32	156,32	156,32	156,50	35K	3
14/06/2024	-0,91%	-1,44	156,32	156,96	156,32	156,96	18K	4
13/06/2024	1,23%	1,91	157,76	157,76	157,76	157,76	315	1
12/06/2024	1,86%	2,85	155,85	155,85	155,85	155,85	779	1
11/06/2024	0,09%	0,14	153,00	152,85	152,46	153,00	20K	3
10/06/2024	0,01%	0,01	152,86	153,45	152,86	153,45	918	2
07/06/2024	-0,49%	-0,75	152,85	153,91	150,60	153,91	1K	4
06/06/2024	-1,03%	-1,60	153,60	151,81	151,81	153,60	305	2
05/06/2024	-0,53%	-0,83	155,20	156,00	155,20	156,00	1K	3
04/06/2024	0,64%	0,99	156,03	156,03	156,03	156,03	312	2
03/06/2024	0,16%	0,24	155,04	154,80	154,24	155,04	773	3
31/05/2024	-0,30%	-0,46	154,80	153,90	153,90	154,80	3K	3
29/05/2024	0,20%	0,31	155,26	155,26	155,26	155,26	155	1
28/05/2024	0,00%	0,00	154,95	154,95	154,95	154,95	309	1
24/05/2024	-3,25%	-5,21	154,95	154,95	154,95	154,95	309	2
22/05/2024	1,05%	1,66	160,16	160,16	160,16	160,16	2K	1
20/05/2024	0,00%	0,00	158,50	158,50	158,50	158,50	158	1
17/05/2024	-1,04%	-1,66	158,50	158,77	158,50	158,77	952	2
16/05/2024	-0,89%	-1,44	160,16	160,16	160,16	160,16	3K	5
15/05/2024	2,15%	3,40	161,60	158,20	158,20	161,60	4K	3
14/05/2024	1,72%	2,68	158,20	152,40	152,40	158,20	2K	3
13/05/2024	-0,78%	-1,23	155,52	155,52	155,52	155,52	777	2
10/05/2024	0,87%	1,35	156,75	156,75	156,75	156,75	313	1
09/05/2024	3,50%	5,25	155,40	153,90	153,90	155,40	12K	2
08/05/2024	-1,57%	-2,40	150,15	152,55	150,15	152,55	11K	7
07/05/2024	-0,10%	-0,15	152,55	151,80	151,80	152,55	2K	2
06/05/2024	2,31%	3,45	152,70	154,20	152,25	154,20	1K	3
03/05/2024	0,00%	0,00	149,25	149,25	149,25	149,25	895	1
02/05/2024	-2,26%	-3,45	149,25	149,25	149,25	149,25	1K	1
30/04/2024	0,49%	0,75	152,70	148,92	148,92	152,70	604	3
29/04/2024	0,10%	0,15	151,95	152,25	150,60	152,25	1K	4
25/04/2024	-1,36%	-2,10	151,80	150,75	150,75	151,80	606	2
24/04/2024	-0,87%	-1,35	153,90	153,90	153,90	153,90	153	1
23/04/2024	1,47%	2,25	155,25	155,10	155,10	155,25	32K	2
22/04/2024	1,49%	2,25	153,00	152,25	152,25	153,00	8K	2
19/04/2024	-3,37%	-5,25	150,75	156,00	150,75	156,00	608	2
15/04/2024	-0,81%	-1,28	156,00	156,00	156,00	156,00	468	1
12/04/2024	-0,61%	-0,97	157,28	158,25	157,28	158,25	472	2
11/04/2024	-2,65%	-4,31	158,25	156,45	156,45	158,25	472	2
09/04/2024	2,11%	3,36	162,56	156,32	156,32	162,56	481	2
08/04/2024	0,89%	1,40	159,20	159,20	158,88	159,20	175K	6
05/04/2024	2,31%	3,56	157,80	157,80	157,80	157,80	631	1
04/04/2024	-1,83%	-2,88	154,24	155,00	154,24	155,00	15K	2
02/04/2024	-1,60%	-2,56	157,12	158,00	155,52	158,00	1K	4
01/04/2024	-1,29%	-2,08	159,68	162,08	159,68	162,08	15K	2
28/03/2024	2,74%	4,31	161,76	161,76	161,76	161,76	323	1
27/03/2024	-0,30%	-0,47	157,45	156,87	156,87	157,45	11K	4
26/03/2024	0,00%	0,00	157,92	157,92	157,92	157,92	789	1
25/03/2024	0,00%	0,00	157,92	157,92	157,92	157,92	789	1
22/03/2024	-1,00%	-1,60	157,92	157,92	157,92	157,92	16K	1
21/03/2024	1,73%	2,72	159,52	159,52	159,52	159,52	1K	1
20/03/2024	1,98%	3,04	156,80	156,80	156,80	156,80	313	1
19/03/2024	-0,48%	-0,74	153,76	154,88	153,76	154,88	308	2
18/03/2024	-0,19%	-0,30	154,50	154,50	154,50	154,50	2K	1
15/03/2024	0,68%	1,04	154,80	154,80	154,80	154,80	464	2
14/03/2024	-1,33%	-2,08	153,76	155,84	151,36	155,84	3M	12
13/03/2024	-0,61%	-0,96	155,84	156,80	155,84	156,80	6K	6
12/03/2024	-1,71%	-2,72	156,80	160,00	155,68	160,00	4K	4
11/03/2024	1,02%	1,61	159,52	158,88	158,88	159,52	1K	3
08/03/2024	2,81%	4,31	157,91	158,90	157,36	158,90	585K	7
07/03/2024	0,10%	0,15	153,60	153,45	153,45	153,60	307	2
06/03/2024	-0,82%	-1,27	153,45	155,00	152,85	157,35	6K	7
05/03/2024	-1,30%	-2,03	154,72	156,16	154,72	156,16	310	2
04/03/2024	1,73%	2,67	156,75	156,00	152,00	156,75	2K	5
01/03/2024	-1,89%	-2,97	154,08	152,00	152,00	154,08	916	2
29/02/2024	3,06%	4,67	157,05	154,74	154,74	157,05	35K	2
28/02/2024	1,89%	2,83	152,38	151,20	151,20	152,38	54K	2
27/02/2024	0,81%	1,20	149,55	153,00	148,31	153,00	26K	4
26/02/2024	-2,94%	-4,50	148,35	153,00	148,35	153,00	83K	8
23/02/2024	2,20%	3,29	152,85	152,85	152,85	152,85	458	1
22/02/2024	-0,29%	-0,44	149,56	149,00	148,59	149,56	57K	3
21/02/2024	2,22%	3,26	150,00	148,51	148,51	150,00	52K	2
20/02/2024	-1,86%	-2,78	146,74	148,64	145,80	148,64	535K	9
19/02/2024	0,59%	0,87	149,52	149,00	149,00	149,52	7K	4
16/02/2024	0,57%	0,84	148,65	149,10	148,65	149,55	3K	4
15/02/2024	4,68%	6,61	147,81	148,50	147,81	148,50	8K	2
14/02/2024	-2,25%	-3,25	141,20	140,70	140,70	142,10	3K	7
09/02/2024	-2,13%	-3,15	144,45	143,10	143,00	144,45	4K	6
08/02/2024	0,92%	1,35	147,60	146,50	146,50	147,60	3K	4
07/02/2024	-0,51%	-0,75	146,25	147,00	146,25	147,00	4K	4
06/02/2024	-0,91%	-1,35	147,00	150,00	147,00	150,00	1K	3
05/02/2024	-2,27%	-3,45	148,35	148,65	147,30	148,65	6K	8
02/02/2024	0,70%	1,05	151,80	148,00	148,00	151,80	3K	3
01/02/2024	-0,79%	-1,20	150,75	152,00	145,00	152,00	2K	4
31/01/2024	-0,45%	-0,69	151,95	152,63	151,95	152,63	2K	3
30/01/2024	-2,81%	-4,41	152,64	153,20	152,64	153,20	69K	4
29/01/2024	2,65%	4,05	157,05	154,80	154,80	157,05	780	2
26/01/2024	1,39%	2,10	153,00	150,90	150,90	153,00	4K	3
25/01/2024	-0,07%	-0,10	150,90	150,90	150,90	150,90	301	1
24/01/2024	-0,43%	-0,65	151,00	151,00	151,00	151,00	1K	1
23/01/2024	-1,46%	-2,25	151,65	153,90	151,65	153,90	12K	8
22/01/2024	1,99%	3,00	153,90	153,90	153,90	153,90	769	1
19/01/2024	-0,13%	-0,20	150,90	150,90	150,90	150,90	150	1
18/01/2024	-0,40%	-0,60	151,10	157,20	149,70	157,20	4K	5
17/01/2024	-2,76%	-4,30	151,70	156,00	151,70	156,00	5K	4
16/01/2024	0,41%	0,63	156,00	157,50	156,00	157,50	313	2
15/01/2024	0,84%	1,29	155,37	155,75	155,37	155,75	311	2
12/01/2024	0,00%	0,00	154,08	154,08	154,08	154,08	462	1
11/01/2024	-3,31%	-5,28	154,08	154,83	154,08	154,83	5K	2
10/01/2024	1,12%	1,76	159,36	159,20	158,88	159,36	6K	3
09/01/2024	-0,51%	-0,80	157,60	157,60	157,60	157,60	157	1
08/01/2024	-0,28%	-0,45	158,40	158,00	158,00	158,40	5K	2
05/01/2024	3,11%	4,79	158,85	158,85	158,85	158,85	317	1
04/01/2024	-1,04%	-1,62	154,06	154,65	154,06	154,65	31K	2
03/01/2024	-1,72%	-2,72	155,68	154,00	154,00	155,68	2K	3
02/01/2024	1,93%	3,00	158,40	154,65	154,65	158,40	27K	2
28/12/2023	-	-	155,40	155,00	155,00	156,75	3K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,167.36,169.60,167.36,169.12,94452
25-Jul-24,164.56,164.56,163.04,163.04,3763
24-Jul-24,168.64,168.64,163.54,164.56,144459
23-Jul-24,174.06,174.06,169.56,170.46,39948
22-Jul-24,174.96,174.96,174.06,174.06,1220
19-Jul-24,175.45,175.50,173.34,175.50,11229
18-Jul-24,179.28,179.28,179.28,179.28,4840
17-Jul-24,176.97,176.97,176.97,176.97,530
16-Jul-24,173.57,173.74,173.57,173.74,1388
15-Jul-24,173.06,173.39,173.06,173.39,1038
12-Jul-24,170.51,173.91,170.51,173.91,19301
11-Jul-24,169.92,169.92,169.92,169.92,339
10-Jul-24,157.12,158.08,156.21,158.08,786
09-Jul-24,158.88,158.88,158.08,158.08,4127
08-Jul-24,160.20,160.48,158.88,159.52,4148
05-Jul-24,162.24,162.24,160.00,160.00,3727
04-Jul-24,162.41,162.41,162.22,162.22,974
03-Jul-24,165.24,165.24,165.24,165.24,165
02-Jul-24,166.88,166.88,166.88,166.88,166
01-Jul-24,162.08,162.08,162.08,162.08,1944
28-Jun-24,160.81,160.81,160.81,160.81,6110
27-Jun-24,138.00,160.78,138.00,159.04,24282
25-Jun-24,159.05,159.05,157.49,159.05,2379
24-Jun-24,158.08,159.84,158.00,159.84,2214
21-Jun-24,158.56,158.56,158.08,158.08,2845
20-Jun-24,158.56,158.56,158.56,158.56,475
18-Jun-24,154.88,154.88,154.88,154.88,11616
17-Jun-24,156.32,156.50,156.32,156.32,34859
14-Jun-24,156.96,156.96,156.32,156.32,18184
13-Jun-24,157.76,157.76,157.76,157.76,315
12-Jun-24,155.85,155.85,155.85,155.85,779
11-Jun-24,152.85,153.00,152.46,153.00,20195
10-Jun-24,153.45,153.45,152.86,152.86,918
07-Jun-24,153.91,153.91,150.60,152.85,1367
06-Jun-24,151.81,153.60,151.81,153.60,305
05-Jun-24,156.00,156.00,155.20,155.20,1400
04-Jun-24,156.03,156.03,156.03,156.03,312
03-Jun-24,154.80,155.04,154.24,155.04,773
31-May-24,153.90,154.80,153.90,154.80,3404
29-May-24,155.26,155.26,155.26,155.26,155
28-May-24,154.95,154.95,154.95,154.95,309
24-May-24,154.95,154.95,154.95,154.95,309
22-May-24,160.16,160.16,160.16,160.16,1921
20-May-24,158.50,158.50,158.50,158.50,158
17-May-24,158.77,158.77,158.50,158.50,952
16-May-24,160.16,160.16,160.16,160.16,3360
15-May-24,158.20,161.60,158.20,161.60,4481
14-May-24,152.40,158.20,152.40,158.20,1734
13-May-24,155.52,155.52,155.52,155.52,777
10-May-24,156.75,156.75,156.75,156.75,313
09-May-24,153.90,155.40,153.90,155.40,12008
08-May-24,152.55,152.55,150.15,150.15,11442
07-May-24,151.80,152.55,151.80,152.55,2431
06-May-24,154.20,154.20,152.25,152.70,1380
03-May-24,149.25,149.25,149.25,149.25,895
02-May-24,149.25,149.25,149.25,149.25,1044
30-Apr-24,148.92,152.70,148.92,152.70,604
29-Apr-24,152.25,152.25,150.60,151.95,1212
25-Apr-24,150.75,151.80,150.75,151.80,606
24-Apr-24,153.90,153.90,153.90,153.90,153
23-Apr-24,155.10,155.25,155.10,155.25,31515
22-Apr-24,152.25,153.00,152.25,153.00,7646
19-Apr-24,156.00,156.00,150.75,150.75,608
15-Apr-24,156.00,156.00,156.00,156.00,468
12-Apr-24,158.25,158.25,157.28,157.28,472
11-Apr-24,156.45,158.25,156.45,158.25,472
09-Apr-24,156.32,162.56,156.32,162.56,481
08-Apr-24,159.20,159.20,158.88,159.20,175357
05-Apr-24,157.80,157.80,157.80,157.80,631
04-Apr-24,155.00,155.00,154.24,154.24,15273
02-Apr-24,158.00,158.00,155.52,157.12,1256
01-Apr-24,162.08,162.08,159.68,159.68,15172
28-Mar-24,161.76,161.76,161.76,161.76,323
27-Mar-24,156.87,157.45,156.87,157.45,10681
26-Mar-24,157.92,157.92,157.92,157.92,789
25-Mar-24,157.92,157.92,157.92,157.92,789
22-Mar-24,157.92,157.92,157.92,157.92,16107
21-Mar-24,159.52,159.52,159.52,159.52,1276
20-Mar-24,156.80,156.80,156.80,156.80,313
19-Mar-24,154.88,154.88,153.76,153.76,308
18-Mar-24,154.50,154.50,154.50,154.50,1854
15-Mar-24,154.80,154.80,154.80,154.80,464
14-Mar-24,155.84,155.84,151.36,153.76,2766714
13-Mar-24,156.80,156.80,155.84,155.84,6112
12-Mar-24,160.00,160.00,155.68,156.80,3768
11-Mar-24,158.88,159.52,158.88,159.52,1272
08-Mar-24,158.90,158.90,157.36,157.91,585077
07-Mar-24,153.45,153.60,153.45,153.60,307
06-Mar-24,155.00,157.35,152.85,153.45,6082
05-Mar-24,156.16,156.16,154.72,154.72,310
04-Mar-24,156.00,156.75,152.00,156.75,1857
01-Mar-24,152.00,154.08,152.00,154.08,916
29-Feb-24,154.74,157.05,154.74,157.05,34973
28-Feb-24,151.20,152.38,151.20,152.38,53635
27-Feb-24,153.00,153.00,148.31,149.55,26451
26-Feb-24,153.00,153.00,148.35,148.35,82891
23-Feb-24,152.85,152.85,152.85,152.85,458
22-Feb-24,149.00,149.56,148.59,149.56,57125
21-Feb-24,148.51,150.00,148.51,150.00,52278
20-Feb-24,148.64,148.64,145.80,146.74,535032
19-Feb-24,149.00,149.52,149.00,149.52,7172
16-Feb-24,149.10,149.55,148.65,148.65,2975
15-Feb-24,148.50,148.50,147.81,147.81,7836
14-Feb-24,140.70,142.10,140.70,141.20,3104
09-Feb-24,143.10,144.45,143.00,144.45,4019
08-Feb-24,146.50,147.60,146.50,147.60,2786
07-Feb-24,147.00,147.00,146.25,146.25,3520
06-Feb-24,150.00,150.00,147.00,147.00,1489
05-Feb-24,148.65,148.65,147.30,148.35,6500
02-Feb-24,148.00,151.80,148.00,151.80,2970
01-Feb-24,152.00,152.00,145.00,150.75,2207
31-Jan-24,152.63,152.63,151.95,151.95,1675
30-Jan-24,153.20,153.20,152.64,152.64,69457
29-Jan-24,154.80,157.05,154.80,157.05,780
26-Jan-24,150.90,153.00,150.90,153.00,3934
25-Jan-24,150.90,150.90,150.90,150.90,301
24-Jan-24,151.00,151.00,151.00,151.00,1057
23-Jan-24,153.90,153.90,151.65,151.65,11663
22-Jan-24,153.90,153.90,153.90,153.90,769
19-Jan-24,150.90,150.90,150.90,150.90,150
18-Jan-24,157.20,157.20,149.70,151.10,3730
17-Jan-24,156.00,156.00,151.70,151.70,5135
16-Jan-24,157.50,157.50,156.00,156.00,313
15-Jan-24,155.75,155.75,155.37,155.37,311
12-Jan-24,154.08,154.08,154.08,154.08,462
11-Jan-24,154.83,154.83,154.08,154.08,5395
10-Jan-24,159.20,159.36,158.88,159.36,5564
09-Jan-24,157.60,157.60,157.60,157.60,157
08-Jan-24,158.00,158.40,158.00,158.40,4898
05-Jan-24,158.85,158.85,158.85,158.85,317
04-Jan-24,154.65,154.65,154.06,154.06,30966
03-Jan-24,154.00,155.68,154.00,155.68,1549
02-Jan-24,154.65,158.40,154.65,158.40,27082
28-Dec-23,155.00,156.75,155.00,155.40,2954

*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: A1RE34