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
14/11/2025	0,20%	0,14	69,58	69,16	68,40	69,79	14K	79
13/11/2025	-2,35%	-1,67	69,44	71,00	69,24	71,12	48K	483
12/11/2025	-2,23%	-1,62	71,11	72,95	71,10	72,95	13K	81
11/11/2025	1,14%	0,82	72,73	72,63	71,10	72,73	7K	16
10/11/2025	-2,46%	-1,81	71,91	74,07	71,91	74,18	11K	66
07/11/2025	3,54%	2,52	73,72	75,00	71,19	75,00	16K	134
06/11/2025	-2,29%	-1,67	71,20	71,81	71,06	73,00	12K	115

05/11/2025	-0,56%	-0,41	72,87	73,00	71,82	74,05	9K	79
04/11/2025	-1,90%	-1,42	73,28	74,33	73,00	74,90	4K	18
03/11/2025	-4,49%	-3,51	74,70	78,21	74,24	78,21	46K	30
31/10/2025	2,53%	1,93	78,21	74,50	74,50	78,41	23K	196
30/10/2025	-1,41%	-1,09	76,28	78,14	74,50	78,14	63K	28
29/10/2025	-7,88%	-6,62	77,37	83,28	76,74	84,48	614K	343
28/10/2025	-19,09%	-19,82	83,99	95,99	83,99	95,99	299K	79
27/10/2025	-0,67%	-0,70	103,81	103,71	103,51	104,55	26K	213
24/10/2025	0,49%	0,51	104,51	103,05	103,05	104,84	36K	206
23/10/2025	-1,41%	-1,49	104,00	105,14	104,00	105,14	27K	8
22/10/2025	2,51%	2,58	105,49	104,44	104,44	105,49	420	2
21/10/2025	-0,47%	-0,49	102,91	103,40	102,61	103,40	9K	44
20/10/2025	2,06%	2,09	103,40	102,33	102,33	103,60	119K	1.005
17/10/2025	-1,55%	-1,59	101,31	102,90	100,70	103,88	32K	146
16/10/2025	-1,26%	-1,31	102,90	104,30	102,90	104,30	2K	3
15/10/2025	2,04%	2,08	104,21	103,13	103,13	106,20	14K	71
14/10/2025	1,12%	1,13	102,13	102,27	101,70	102,90	21K	37
13/10/2025	-1,04%	-1,06	101,00	100,50	100,01	101,00	21K	136
10/10/2025	1,75%	1,76	102,06	101,32	100,65	102,15	6K	35
09/10/2025	-0,99%	-1,00	100,30	101,00	99,50	102,00	17K	109
08/10/2025	-3,05%	-3,19	101,30	105,40	101,30	105,40	4K	7
07/10/2025	-1,97%	-2,10	104,49	107,25	104,39	107,47	66K	615
06/10/2025	-5,74%	-6,49	106,59	110,45	106,37	111,21	9K	40
03/10/2025	1,46%	1,63	113,08	113,40	113,08	113,82	19K	6
02/10/2025	0,41%	0,45	111,45	111,11	111,11	112,31	3K	3
01/10/2025	-0,11%	-0,12	111,00	108,89	108,80	111,21	5K	29
30/09/2025	-2,43%	-2,77	111,12	111,00	109,30	111,12	242K	1.101
29/09/2025	1,40%	1,57	113,89	113,50	106,87	116,00	3K	20
26/09/2025	-1,06%	-1,20	112,32	112,32	112,32	112,80	10K	92
25/09/2025	-1,15%	-1,32	113,52	113,52	113,52	113,52	113	1
24/09/2025	-0,19%	-0,22	114,84	116,16	114,36	116,16	146K	191
23/09/2025	-0,10%	-0,11	115,06	115,68	114,40	116,92	25K	51
22/09/2025	-1,16%	-1,35	115,17	115,56	115,17	115,56	2K	2
19/09/2025	0,31%	0,36	116,52	116,76	115,57	116,76	18K	144
18/09/2025	2,13%	2,42	116,16	115,17	114,48	116,16	2K	5
17/09/2025	-0,29%	-0,33	113,74	115,50	113,63	116,00	39K	172
16/09/2025	0,48%	0,55	114,07	113,96	113,64	114,07	12K	4
15/09/2025	-1,34%	-1,54	113,52	113,20	113,16	113,52	16K	31
12/09/2025	0,00%	0,00	115,06	115,06	114,00	115,06	1K	6
11/09/2025	0,87%	0,99	115,06	115,28	114,73	115,38	27K	232
10/09/2025	-0,36%	-0,41	114,07	115,63	113,74	115,63	30K	259
09/09/2025	-0,88%	-1,02	114,48	114,12	114,12	114,48	3K	3
08/09/2025	0,57%	0,66	115,50	114,00	114,00	115,50	102K	292
05/09/2025	1,36%	1,54	114,84	111,20	111,20	114,84	5K	8
04/09/2025	1,78%	1,98	113,30	109,09	109,09	113,39	59K	349
03/09/2025	0,20%	0,22	111,32	111,65	109,56	111,65	4K	5
02/09/2025	-2,22%	-2,52	111,10	111,32	110,44	111,76	3K	20
01/09/2025	1,27%	1,42	113,62	117,00	113,39	117,00	2K	16
29/08/2025	1,29%	1,43	112,20	111,50	111,50	112,75	14K	119
28/08/2025	-0,49%	-0,55	110,77	111,50	109,89	111,50	19K	139
27/08/2025	0,90%	0,99	111,32	111,65	110,55	111,65	17K	149
26/08/2025	1,11%	1,21	110,33	109,78	109,78	110,66	994	3
25/08/2025	0,11%	0,12	109,12	109,50	107,69	109,50	29K	68
22/08/2025	3,02%	3,20	109,00	107,47	107,47	110,66	60K	206
21/08/2025	-2,25%	-2,44	105,80	105,80	105,80	105,80	2K	2
20/08/2025	0,13%	0,14	108,24	108,10	108,10	108,24	9K	2
19/08/2025	2,66%	2,80	108,10	107,20	106,40	108,10	8K	6
18/08/2025	4,26%	4,30	105,30	104,00	104,00	106,30	51K	451
15/08/2025	0,60%	0,60	101,00	100,31	100,31	101,20	13K	3
14/08/2025	-0,79%	-0,80	100,40	100,80	100,10	100,80	18K	4
13/08/2025	3,16%	3,10	101,20	98,95	98,95	101,20	6K	3
12/08/2025	0,41%	0,40	98,10	97,30	97,30	98,20	7K	4
11/08/2025	-3,46%	-3,50	97,70	101,10	97,70	101,10	4K	7
08/08/2025	-0,49%	-0,50	101,20	101,10	101,10	101,50	4K	4
07/08/2025	-0,26%	-0,27	101,70	101,70	101,70	101,70	406	1
06/08/2025	-5,70%	-6,16	101,97	105,35	101,97	105,35	8K	2
05/08/2025	1,44%	1,54	108,13	107,14	107,14	108,13	323	2
04/08/2025	0,31%	0,33	106,59	107,33	104,50	107,33	3K	4
01/08/2025	-0,69%	-0,74	106,26	106,99	104,28	106,99	3K	16
31/07/2025	-3,21%	-3,55	107,00	107,00	107,00	108,57	14K	11
30/07/2025	0,00%	0,00	110,55	110,55	110,55	110,55	110	1
29/07/2025	-0,74%	-0,82	110,55	110,55	110,55	110,55	110	1
28/07/2025	-2,73%	-3,13	111,37	111,83	111,37	111,83	223	2
25/07/2025	0,96%	1,09	114,50	113,50	110,00	114,50	9K	6
24/07/2025	-0,96%	-1,10	113,41	113,85	113,41	114,40	3K	5
23/07/2025	1,97%	2,21	114,51	114,07	114,07	114,62	30K	4
22/07/2025	2,81%	3,07	112,30	109,34	109,34	112,30	1K	2
21/07/2025	0,00%	0,00	109,23	109,23	109,23	109,23	109	1
18/07/2025	-0,10%	-0,11	109,23	109,23	108,35	109,23	2K	3
17/07/2025	1,01%	1,09	109,34	108,26	108,26	109,34	325	2
16/07/2025	-0,19%	-0,21	108,25	109,45	108,25	109,45	6K	3
15/07/2025	-1,00%	-1,10	108,46	108,46	108,46	108,46	2K	1
14/07/2025	-0,50%	-0,55	109,56	111,00	109,56	111,00	19K	3
11/07/2025	-0,20%	-0,22	110,11	110,11	110,11	110,11	2K	1
10/07/2025	4,58%	4,83	110,33	109,62	109,62	110,33	11K	5
09/07/2025	0,19%	0,20	105,50	106,10	105,00	106,10	8K	6
08/07/2025	0,10%	0,10	105,30	105,30	105,30	105,30	1K	2
07/07/2025	0,19%	0,20	105,20	106,05	105,20	106,05	632	2
04/07/2025	0,01%	0,01	105,00	104,94	104,94	105,00	1K	6
03/07/2025	1,93%	1,99	104,99	103,95	103,95	104,99	18K	9
02/07/2025	0,10%	0,10	103,00	103,00	103,00	103,00	103	1
01/07/2025	7,74%	7,39	102,90	99,10	99,10	103,50	11K	5
27/06/2025	-7,27%	-7,49	95,51	103,00	95,51	103,00	810	7
26/06/2025	0,34%	0,35	103,00	102,65	100,10	104,10	818	4
25/06/2025	0,05%	0,05	102,65	102,60	102,60	103,03	1K	7
24/06/2025	2,81%	2,80	102,60	102,99	102,60	103,40	14K	6
23/06/2025	0,30%	0,30	99,80	99,60	99,60	99,90	1K	3
20/06/2025	0,81%	0,80	99,50	99,69	98,90	99,69	10K	4
18/06/2025	0,71%	0,70	98,70	98,30	98,30	98,70	3K	2
17/06/2025	-1,31%	-1,30	98,00	99,05	98,00	99,05	5K	4
16/06/2025	-1,39%	-1,40	99,30	99,52	99,30	99,52	397	2
13/06/2025	-0,59%	-0,60	100,70	101,77	100,60	101,77	2K	4
12/06/2025	-1,54%	-1,58	101,30	100,40	100,40	102,55	7K	5
11/06/2025	1,06%	1,08	102,88	102,90	102,88	102,90	16K	3
10/06/2025	1,90%	1,90	101,80	99,90	99,90	103,19	29K	5
09/06/2025	1,63%	1,60	99,90	100,10	99,81	100,80	134K	11
06/06/2025	0,93%	0,91	98,30	99,40	98,16	100,20	112K	9
05/06/2025	-1,78%	-1,77	97,39	99,10	97,39	99,10	41K	9
04/06/2025	-0,04%	-0,04	99,16	99,16	99,16	99,16	99	1
03/06/2025	-8,98%	-9,79	99,20	98,10	98,00	99,30	34K	8
02/06/2025	7,70%	7,79	108,99	99,75	98,40	108,99	14K	11
30/05/2025	0,50%	0,50	101,20	103,00	101,20	103,00	512	4
29/05/2025	1,41%	1,40	100,70	100,30	99,80	100,70	10K	4
28/05/2025	0,71%	0,70	99,30	99,30	99,30	99,30	99	1
27/05/2025	0,99%	0,97	98,60	97,00	97,00	98,60	4K	5
26/05/2025	0,65%	0,63	97,63	96,89	96,89	102,15	7K	5
23/05/2025	0,67%	0,65	97,00	97,38	97,00	97,38	874	2
22/05/2025	-0,99%	-0,96	96,35	97,20	95,95	97,20	6K	6
21/05/2025	-5,16%	-5,29	97,31	102,00	97,31	102,00	11K	13
20/05/2025	-1,75%	-1,83	102,60	103,25	102,60	103,50	7K	6
19/05/2025	2,25%	2,30	104,43	102,14	102,14	105,20	3K	5
16/05/2025	0,92%	0,93	102,13	102,00	102,00	102,40	7K	4
15/05/2025	0,70%	0,70	101,20	100,00	99,40	101,20	146K	15
14/05/2025	-0,49%	-0,49	100,50	100,99	100,00	100,99	120K	7
13/05/2025	-3,73%	-3,91	100,99	104,90	100,99	104,90	10K	15
12/05/2025	0,19%	0,20	104,90	104,70	104,70	104,90	2K	4
09/05/2025	-	-	104,70	103,10	103,10	105,10	7K	8

Date,Open,High,Low,Close,Volume
14-Nov-25,69.16,69.79,68.40,69.58,14080
13-Nov-25,71.00,71.12,69.24,69.44,48161
12-Nov-25,72.95,72.95,71.10,71.11,13153
11-Nov-25,72.63,72.73,71.10,72.73,7084
10-Nov-25,74.07,74.18,71.91,71.91,10578
07-Nov-25,75.00,75.00,71.19,73.72,16064
06-Nov-25,71.81,73.00,71.06,71.20,12235
05-Nov-25,73.00,74.05,71.82,72.87,8848
04-Nov-25,74.33,74.90,73.00,73.28,4440
03-Nov-25,78.21,78.21,74.24,74.70,45757
31-Oct-25,74.50,78.41,74.50,78.21,22642
30-Oct-25,78.14,78.14,74.50,76.28,63457
29-Oct-25,83.28,84.48,76.74,77.37,614385
28-Oct-25,95.99,95.99,83.99,83.99,298607
27-Oct-25,103.71,104.55,103.51,103.81,26053
24-Oct-25,103.05,104.84,103.05,104.51,36354
23-Oct-25,105.14,105.14,104.00,104.00,27376
22-Oct-25,104.44,105.49,104.44,105.49,420
21-Oct-25,103.40,103.40,102.61,102.91,9452
20-Oct-25,102.33,103.60,102.33,103.40,119446
17-Oct-25,102.90,103.88,100.70,101.31,31710
16-Oct-25,104.30,104.30,102.90,102.90,1560
15-Oct-25,103.13,106.20,103.13,104.21,14156
14-Oct-25,102.27,102.90,101.70,102.13,21073
13-Oct-25,100.50,101.00,100.01,101.00,21441
10-Oct-25,101.32,102.15,100.65,102.06,5914
09-Oct-25,101.00,102.00,99.50,100.30,17202
08-Oct-25,105.40,105.40,101.30,101.30,4404
07-Oct-25,107.25,107.47,104.39,104.49,65978
06-Oct-25,110.45,111.21,106.37,106.59,9264
03-Oct-25,113.40,113.82,113.08,113.08,18987
02-Oct-25,111.11,112.31,111.11,111.45,2780
01-Oct-25,108.89,111.21,108.80,111.00,4748
30-Sep-25,111.00,111.12,109.30,111.12,242406
29-Sep-25,113.50,116.00,106.87,113.89,2943
26-Sep-25,112.32,112.80,112.32,112.32,10359
25-Sep-25,113.52,113.52,113.52,113.52,113
24-Sep-25,116.16,116.16,114.36,114.84,146198
23-Sep-25,115.68,116.92,114.40,115.06,25313
22-Sep-25,115.56,115.56,115.17,115.17,2418
19-Sep-25,116.76,116.76,115.57,116.52,18273
18-Sep-25,115.17,116.16,114.48,116.16,1730
17-Sep-25,115.50,116.00,113.63,113.74,39095
16-Sep-25,113.96,114.07,113.64,114.07,11839
15-Sep-25,113.20,113.52,113.16,113.52,16458
12-Sep-25,115.06,115.06,114.00,115.06,1377
11-Sep-25,115.28,115.38,114.73,115.06,26685
10-Sep-25,115.63,115.63,113.74,114.07,29566
09-Sep-25,114.12,114.48,114.12,114.48,2739
08-Sep-25,114.00,115.50,114.00,115.50,101855
05-Sep-25,111.20,114.84,111.20,114.84,5148
04-Sep-25,109.09,113.39,109.09,113.30,58532
03-Sep-25,111.65,111.65,109.56,111.32,3852
02-Sep-25,111.32,111.76,110.44,111.10,2658
01-Sep-25,117.00,117.00,113.39,113.62,1820
29-Aug-25,111.50,112.75,111.50,112.20,13578
28-Aug-25,111.50,111.50,109.89,110.77,18984
27-Aug-25,111.65,111.65,110.55,111.32,16855
26-Aug-25,109.78,110.66,109.78,110.33,994
25-Aug-25,109.50,109.50,107.69,109.12,29445
22-Aug-25,107.47,110.66,107.47,109.00,59835
21-Aug-25,105.80,105.80,105.80,105.80,2116
20-Aug-25,108.10,108.24,108.10,108.24,9189
19-Aug-25,107.20,108.10,106.40,108.10,7610
18-Aug-25,104.00,106.30,104.00,105.30,50888
15-Aug-25,100.31,101.20,100.31,101.00,12722
14-Aug-25,100.80,100.80,100.10,100.40,17662
13-Aug-25,98.95,101.20,98.95,101.20,6467
12-Aug-25,97.30,98.20,97.30,98.10,7444
11-Aug-25,101.10,101.10,97.70,97.70,3866
08-Aug-25,101.10,101.50,101.10,101.20,3543
07-Aug-25,101.70,101.70,101.70,101.70,406
06-Aug-25,105.35,105.35,101.97,101.97,8292
05-Aug-25,107.14,108.13,107.14,108.13,323
04-Aug-25,107.33,107.33,104.50,106.59,2867
01-Aug-25,106.99,106.99,104.28,106.26,2749
31-Jul-25,107.00,108.57,107.00,107.00,14093
30-Jul-25,110.55,110.55,110.55,110.55,110
29-Jul-25,110.55,110.55,110.55,110.55,110
28-Jul-25,111.83,111.83,111.37,111.37,223
25-Jul-25,113.50,114.50,110.00,114.50,8743
24-Jul-25,113.85,114.40,113.41,113.41,2618
23-Jul-25,114.07,114.62,114.07,114.51,30121
22-Jul-25,109.34,112.30,109.34,112.30,1232
21-Jul-25,109.23,109.23,109.23,109.23,109
18-Jul-25,109.23,109.23,108.35,109.23,1959
17-Jul-25,108.26,109.34,108.26,109.34,325
16-Jul-25,109.45,109.45,108.25,108.25,5521
15-Jul-25,108.46,108.46,108.46,108.46,1626
14-Jul-25,111.00,111.00,109.56,109.56,18610
11-Jul-25,110.11,110.11,110.11,110.11,1761
10-Jul-25,109.62,110.33,109.62,110.33,10980
09-Jul-25,106.10,106.10,105.00,105.50,7699
08-Jul-25,105.30,105.30,105.30,105.30,1474
07-Jul-25,106.05,106.05,105.20,105.20,632
04-Jul-25,104.94,105.00,104.94,105.00,1469
03-Jul-25,103.95,104.99,103.95,104.99,18076
02-Jul-25,103.00,103.00,103.00,103.00,103
01-Jul-25,99.10,103.50,99.10,102.90,10726
27-Jun-25,103.00,103.00,95.51,95.51,810
26-Jun-25,102.65,104.10,100.10,103.00,818
25-Jun-25,102.60,103.03,102.60,102.65,1439
24-Jun-25,102.99,103.40,102.60,102.60,14252
23-Jun-25,99.60,99.90,99.60,99.80,1398
20-Jun-25,99.69,99.69,98.90,99.50,10227
18-Jun-25,98.30,98.70,98.30,98.70,2654
17-Jun-25,99.05,99.05,98.00,98.00,5040
16-Jun-25,99.52,99.52,99.30,99.30,397
13-Jun-25,101.77,101.77,100.60,100.70,1716
12-Jun-25,100.40,102.55,100.40,101.30,6974
11-Jun-25,102.90,102.90,102.88,102.88,15640
10-Jun-25,99.90,103.19,99.90,101.80,29494
09-Jun-25,100.10,100.80,99.81,99.90,134331
06-Jun-25,99.40,100.20,98.16,98.30,112479
05-Jun-25,99.10,99.10,97.39,97.39,40577
04-Jun-25,99.16,99.16,99.16,99.16,99
03-Jun-25,98.10,99.30,98.00,99.20,34182
02-Jun-25,99.75,108.99,98.40,108.99,13666
30-May-25,103.00,103.00,101.20,101.20,512
29-May-25,100.30,100.70,99.80,100.70,10230
28-May-25,99.30,99.30,99.30,99.30,99
27-May-25,97.00,98.60,97.00,98.60,4308
26-May-25,96.89,102.15,96.89,97.63,6517
23-May-25,97.38,97.38,97.00,97.00,874
22-May-25,97.20,97.20,95.95,96.35,5801
21-May-25,102.00,102.00,97.31,97.31,10972
20-May-25,103.25,103.50,102.60,102.60,6826
19-May-25,102.14,105.20,102.14,104.43,3427
16-May-25,102.00,102.40,102.00,102.13,7149
15-May-25,100.00,101.20,99.40,101.20,146050
14-May-25,100.99,100.99,100.00,100.50,120424
13-May-25,104.90,104.90,100.99,100.99,10414
12-May-25,104.70,104.90,104.70,104.90,1572
09-May-25,103.10,105.10,103.10,104.70,7033

*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