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
08/12/2023	-2,88%	-4,36	147,14	149,40	146,69	149,40	144K	5
07/12/2023	0,50%	0,75	151,50	150,75	150,75	151,50	2K	3
06/12/2023	2,03%	3,00	150,75	150,30	150,30	150,75	8K	2
05/12/2023	-0,53%	-0,79	147,75	148,50	147,75	148,50	1K	3
04/12/2023	3,22%	4,63	148,54	145,46	144,69	148,54	118K	5
01/12/2023	6,44%	8,71	143,91	135,19	135,18	143,91	4K	5
30/11/2023	1,35%	1,80	135,20	135,20	135,20	135,20	1K	1
29/11/2023	1,50%	1,97	133,40	133,40	133,40	133,40	107K	4
28/11/2023	2,43%	3,12	131,43	131,04	128,31	131,56	1K	5
27/11/2023	-0,69%	-0,89	128,31	128,31	128,31	128,31	256	1
24/11/2023	1,62%	2,06	129,20	129,20	129,20	129,20	387	1

22/11/2023	-0,72%	-0,92	127,14	127,27	126,75	128,44	12K	4
21/11/2023	1,86%	2,34	128,06	128,06	128,06	128,06	640	1
20/11/2023	-0,99%	-1,26	125,72	125,72	125,72	125,72	754	3
17/11/2023	0,48%	0,61	126,98	129,35	126,98	129,35	1K	2
16/11/2023	-1,27%	-1,63	126,37	131,17	126,37	131,17	4K	3
14/11/2023	10,08%	11,72	128,00	116,25	116,25	128,00	235K	8
13/11/2023	-2,20%	-2,62	116,28	116,28	115,56	116,28	41K	3
10/11/2023	-0,12%	-0,14	118,90	119,28	118,90	119,28	357	2
09/11/2023	-2,27%	-2,76	119,04	119,04	119,04	119,04	119	1
08/11/2023	-0,33%	-0,40	121,80	121,80	121,80	121,80	730	1
07/11/2023	-2,40%	-3,00	122,20	122,20	122,20	122,20	150K	5
06/11/2023	0,00%	0,00	125,20	128,70	125,20	128,70	1K	2
03/11/2023	8,34%	9,64	125,20	125,20	125,20	125,20	125	1
01/11/2023	-1,13%	-1,32	115,56	116,76	115,56	116,76	64K	3
31/10/2023	-1,07%	-1,26	116,88	116,40	116,40	117,24	71K	3
30/10/2023	2,61%	3,00	118,14	118,14	118,14	118,14	236	1
27/10/2023	-2,45%	-2,89	115,14	116,86	114,51	116,86	578	3
26/10/2023	2,23%	2,57	118,03	117,21	117,21	118,03	1K	3
25/10/2023	-3,98%	-4,78	115,46	118,00	115,46	118,00	6K	6
24/10/2023	1,01%	1,20	120,24	119,71	119,71	120,24	4K	2
23/10/2023	-0,62%	-0,74	119,04	118,33	118,24	119,04	22K	66
20/10/2023	-0,18%	-0,22	119,78	120,36	119,78	120,36	480	2
19/10/2023	-4,76%	-6,00	120,00	122,84	120,00	122,84	71K	6
18/10/2023	-1,40%	-1,79	126,00	126,00	126,00	126,00	1K	1
16/10/2023	1,71%	2,15	127,79	125,53	125,53	127,79	89K	4
13/10/2023	-1,98%	-2,54	125,64	123,05	123,05	125,64	374	2
11/10/2023	0,14%	0,18	128,18	127,87	127,87	128,18	2K	3
10/10/2023	-0,84%	-1,09	128,00	129,09	128,00	129,09	5K	4
09/10/2023	1,22%	1,56	129,09	127,53	127,53	129,09	11K	3
05/10/2023	1,87%	2,34	127,53	127,53	127,53	127,53	382	1
04/10/2023	0,60%	0,75	125,19	124,55	124,28	125,19	28K	3
03/10/2023	0,02%	0,03	124,44	123,72	123,42	124,44	65K	4
02/10/2023	-0,02%	-0,02	124,41	125,92	123,41	125,92	150K	12
29/09/2023	-2,45%	-3,13	124,43	124,95	124,43	124,95	499	2
27/09/2023	2,47%	3,08	127,56	127,56	127,56	127,56	382	1
26/09/2023	-0,42%	-0,52	124,48	124,48	124,48	124,48	124	1
22/09/2023	-1,78%	-2,26	125,00	126,10	125,00	126,49	17K	3
21/09/2023	-7,05%	-9,65	127,26	135,74	127,26	135,74	6K	8
20/09/2023	-0,01%	-0,01	136,91	136,91	136,91	136,91	136	1
19/09/2023	0,41%	0,56	136,92	135,44	134,68	136,92	9K	3
18/09/2023	-1,37%	-1,90	136,36	136,36	136,36	136,36	6K	2
15/09/2023	-0,22%	-0,30	138,26	138,26	138,26	138,26	615K	1
14/09/2023	0,28%	0,38	138,56	137,48	137,48	138,60	771K	9
13/09/2023	0,00%	0,00	138,18	138,18	138,18	138,18	829	2
12/09/2023	-2,86%	-4,07	138,18	138,88	138,18	139,02	89K	7
11/09/2023	-1,26%	-1,81	142,25	142,25	142,25	142,25	426	1
08/09/2023	-0,68%	-0,98	144,06	143,08	143,08	144,06	1K	2
06/09/2023	0,63%	0,91	145,04	145,04	145,04	145,04	725	1
05/09/2023	-0,44%	-0,63	144,13	144,90	144,13	144,90	29K	5
01/09/2023	0,40%	0,57	144,76	143,38	143,08	144,76	2K	4
31/08/2023	0,87%	1,25	144,19	144,68	143,96	144,73	135K	4
29/08/2023	-1,02%	-1,47	142,94	142,94	142,94	142,94	142	1
24/08/2023	1,41%	2,01	144,41	143,22	143,22	144,41	6K	2
23/08/2023	1,01%	1,42	142,40	142,40	142,40	142,40	284	1
22/08/2023	-0,98%	-1,40	140,98	141,82	140,98	141,82	1K	3
21/08/2023	-2,54%	-3,71	142,38	142,38	142,38	142,38	284	1
16/08/2023	0,41%	0,59	146,09	145,00	145,00	146,09	6K	2
15/08/2023	-2,22%	-3,30	145,50	147,30	145,50	147,40	5K	7
14/08/2023	-1,10%	-1,66	148,80	150,46	148,80	150,46	2K	3
11/08/2023	0,01%	0,02	150,46	149,85	149,85	150,90	16K	3
09/08/2023	-0,99%	-1,51	150,44	150,94	150,44	151,62	60K	4
07/08/2023	1,81%	2,70	151,95	149,25	149,25	151,95	16K	5
03/08/2023	2,02%	2,95	149,25	146,90	146,90	149,25	5K	2
01/08/2023	-1,81%	-2,70	146,30	146,30	146,30	146,30	292	1
31/07/2023	-0,67%	-1,00	149,00	149,00	149,00	149,00	3K	1
28/07/2023	-0,94%	-1,43	150,00	149,70	149,55	150,00	799K	3
27/07/2023	1,20%	1,80	151,43	151,43	151,43	151,43	151	1
26/07/2023	1,04%	1,54	149,63	147,95	147,95	149,63	268K	4
25/07/2023	2,13%	3,09	148,09	147,95	147,95	148,09	540K	4
24/07/2023	0,01%	0,01	145,00	144,99	144,99	145,00	2K	5
20/07/2023	1,51%	2,15	144,99	144,34	144,34	144,99	85K	2
19/07/2023	1,72%	2,41	142,84	144,05	142,84	144,05	57K	2
18/07/2023	-1,27%	-1,81	140,43	140,14	140,14	142,11	7K	6
17/07/2023	0,09%	0,13	142,24	143,36	141,96	143,36	34K	6
14/07/2023	-0,39%	-0,55	142,11	142,66	142,11	142,66	12K	2
13/07/2023	-0,59%	-0,84	142,66	142,66	142,66	142,66	4K	1
12/07/2023	0,00%	0,00	143,50	143,37	143,37	143,50	49K	2
11/07/2023	0,33%	0,47	143,50	143,50	143,50	143,50	5K	1
07/07/2023	0,13%	0,18	143,03	143,18	142,67	143,18	12K	3
06/07/2023	0,06%	0,08	142,85	142,77	142,77	142,85	2K	2
05/07/2023	6,00%	8,08	142,77	139,30	139,30	143,38	570K	4
30/06/2023	-1,01%	-1,37	134,69	137,49	134,69	137,49	1K	3
28/06/2023	-0,14%	-0,19	136,06	138,93	136,06	138,93	597K	5
27/06/2023	0,29%	0,40	136,25	136,25	136,25	136,25	2K	1
26/06/2023	3,69%	4,83	135,85	135,19	135,19	135,85	15K	2
23/06/2023	-0,61%	-0,80	131,02	131,33	129,95	131,33	7K	5
22/06/2023	-2,70%	-3,66	131,82	134,22	131,82	134,22	22K	3
21/06/2023	-0,99%	-1,35	135,48	135,95	135,48	135,95	21K	3
20/06/2023	-1,56%	-2,17	136,83	139,30	136,03	139,30	955K	12
16/06/2023	-3,91%	-5,65	139,00	142,39	138,06	142,39	4M	7
15/06/2023	-2,67%	-3,97	144,65	146,08	144,60	146,08	10K	5
14/06/2023	0,65%	0,96	148,62	148,62	148,62	148,62	1K	1
13/06/2023	0,25%	0,37	147,66	149,86	147,66	149,86	82K	2
09/06/2023	-0,87%	-1,30	147,29	147,29	147,29	147,29	2K	1
07/06/2023	4,26%	6,07	148,59	147,15	147,13	148,76	220K	4
05/06/2023	0,89%	1,26	142,52	142,52	142,52	142,52	4K	1
01/06/2023	-1,27%	-1,82	141,26	141,23	141,23	141,26	15K	2
31/05/2023	2,47%	3,45	143,08	144,34	143,08	144,34	6K	2
26/05/2023	-1,01%	-1,42	139,63	141,05	139,63	141,05	5K	3
25/05/2023	-1,23%	-1,75	141,05	141,33	139,90	141,91	573K	5
24/05/2023	-2,48%	-3,63	142,80	142,80	142,80	142,80	714	1
22/05/2023	0,38%	0,56	146,43	144,00	144,00	146,43	2K	3
19/05/2023	0,25%	0,37	145,87	145,87	145,87	145,87	6K	1
18/05/2023	-1,22%	-1,80	145,50	145,50	145,50	145,50	582	1
17/05/2023	0,47%	0,69	147,30	147,30	147,30	147,30	7K	1
16/05/2023	-1,54%	-2,29	146,61	146,50	146,50	146,61	5K	3
15/05/2023	1,40%	2,05	148,90	148,90	148,90	148,90	297	1
12/05/2023	-0,90%	-1,33	146,85	146,85	146,85	146,85	4K	1
11/05/2023	-2,31%	-3,50	148,18	148,18	148,18	148,18	444	1
10/05/2023	-0,08%	-0,12	151,68	150,78	150,78	151,68	106K	2
09/05/2023	-0,63%	-0,96	151,80	151,80	151,80	151,80	15K	1
05/05/2023	1,95%	2,92	152,76	152,76	152,76	152,76	305	1
03/05/2023	-1,00%	-1,51	149,84	150,85	149,84	150,85	450	2
02/05/2023	-2,06%	-3,19	151,35	151,35	151,35	151,35	908	1
28/04/2023	1,46%	2,22	154,54	154,54	154,54	154,54	154	1
27/04/2023	0,12%	0,19	152,32	152,32	152,32	152,32	152	1
26/04/2023	-0,75%	-1,15	152,13	153,28	152,13	153,28	10K	3
25/04/2023	-2,84%	-4,48	153,28	152,16	152,16	153,28	2K	3
24/04/2023	-0,83%	-1,32	157,76	157,76	157,76	157,76	473	1
19/04/2023	5,97%	8,96	159,08	155,05	155,05	159,08	225K	2
17/04/2023	3,39%	4,92	150,12	150,12	150,12	150,12	120K	1
14/04/2023	-1,87%	-2,76	145,20	149,00	145,20	149,00	10K	5
13/04/2023	-	-	147,96	149,33	147,00	149,33	60K	8

Date,Open,High,Low,Close,Volume
08-Dec-23,149.40,149.40,146.69,147.14,143728
07-Dec-23,150.75,151.50,150.75,151.50,1812
06-Dec-23,150.30,150.75,150.30,150.75,7687
05-Dec-23,148.50,148.50,147.75,147.75,1182
04-Dec-23,145.46,148.54,144.69,148.54,117824
01-Dec-23,135.19,143.91,135.18,143.91,3879
30-Nov-23,135.20,135.20,135.20,135.20,1352
29-Nov-23,133.40,133.40,133.40,133.40,106720
28-Nov-23,131.04,131.56,128.31,131.43,1433
27-Nov-23,128.31,128.31,128.31,128.31,256
24-Nov-23,129.20,129.20,129.20,129.20,387
22-Nov-23,127.27,128.44,126.75,127.14,11577
21-Nov-23,128.06,128.06,128.06,128.06,640
20-Nov-23,125.72,125.72,125.72,125.72,754
17-Nov-23,129.35,129.35,126.98,126.98,1399
16-Nov-23,131.17,131.17,126.37,126.37,4307
14-Nov-23,116.25,128.00,116.25,128.00,235077
13-Nov-23,116.28,116.28,115.56,116.28,41217
10-Nov-23,119.28,119.28,118.90,118.90,357
09-Nov-23,119.04,119.04,119.04,119.04,119
08-Nov-23,121.80,121.80,121.80,121.80,730
07-Nov-23,122.20,122.20,122.20,122.20,150306
06-Nov-23,128.70,128.70,125.20,125.20,1012
03-Nov-23,125.20,125.20,125.20,125.20,125
01-Nov-23,116.76,116.76,115.56,115.56,63859
31-Oct-23,116.40,117.24,116.40,116.88,70585
30-Oct-23,118.14,118.14,118.14,118.14,236
27-Oct-23,116.86,116.86,114.51,115.14,578
26-Oct-23,117.21,118.03,117.21,118.03,1297
25-Oct-23,118.00,118.00,115.46,115.46,6039
24-Oct-23,119.71,120.24,119.71,120.24,4087
23-Oct-23,118.33,119.04,118.24,119.04,21619
20-Oct-23,120.36,120.36,119.78,119.78,480
19-Oct-23,122.84,122.84,120.00,120.00,71205
18-Oct-23,126.00,126.00,126.00,126.00,1008
16-Oct-23,125.53,127.79,125.53,127.79,89306
13-Oct-23,123.05,125.64,123.05,125.64,374
11-Oct-23,127.87,128.18,127.87,128.18,2430
10-Oct-23,129.09,129.09,128.00,128.00,4869
09-Oct-23,127.53,129.09,127.53,129.09,10598
05-Oct-23,127.53,127.53,127.53,127.53,382
04-Oct-23,124.55,125.19,124.28,125.19,28088
03-Oct-23,123.72,124.44,123.42,124.44,64774
02-Oct-23,125.92,125.92,123.41,124.41,149558
29-Sep-23,124.95,124.95,124.43,124.43,499
27-Sep-23,127.56,127.56,127.56,127.56,382
26-Sep-23,124.48,124.48,124.48,124.48,124
22-Sep-23,126.10,126.49,125.00,125.00,16529
21-Sep-23,135.74,135.74,127.26,127.26,5503
20-Sep-23,136.91,136.91,136.91,136.91,136
19-Sep-23,135.44,136.92,134.68,136.92,8894
18-Sep-23,136.36,136.36,136.36,136.36,5590
15-Sep-23,138.26,138.26,138.26,138.26,615257
14-Sep-23,137.48,138.60,137.48,138.56,771243
13-Sep-23,138.18,138.18,138.18,138.18,829
12-Sep-23,138.88,139.02,138.18,138.18,89201
11-Sep-23,142.25,142.25,142.25,142.25,426
08-Sep-23,143.08,144.06,143.08,144.06,1147
06-Sep-23,145.04,145.04,145.04,145.04,725
05-Sep-23,144.90,144.90,144.13,144.13,29439
01-Sep-23,143.38,144.76,143.08,144.76,1587
31-Aug-23,144.68,144.73,143.96,144.19,134933
29-Aug-23,142.94,142.94,142.94,142.94,142
24-Aug-23,143.22,144.41,143.22,144.41,6198
23-Aug-23,142.40,142.40,142.40,142.40,284
22-Aug-23,141.82,141.82,140.98,140.98,1274
21-Aug-23,142.38,142.38,142.38,142.38,284
16-Aug-23,145.00,146.09,145.00,146.09,5513
15-Aug-23,147.30,147.40,145.50,145.50,4685
14-Aug-23,150.46,150.46,148.80,148.80,1951
11-Aug-23,149.85,150.90,149.85,150.46,15992
09-Aug-23,150.94,151.62,150.44,150.44,59687
07-Aug-23,149.25,151.95,149.25,151.95,15745
03-Aug-23,146.90,149.25,146.90,149.25,4918
01-Aug-23,146.30,146.30,146.30,146.30,292
31-Jul-23,149.00,149.00,149.00,149.00,2533
28-Jul-23,149.70,150.00,149.55,150.00,799497
27-Jul-23,151.43,151.43,151.43,151.43,151
26-Jul-23,147.95,149.63,147.95,149.63,267799
25-Jul-23,147.95,148.09,147.95,148.09,540262
24-Jul-23,144.99,145.00,144.99,145.00,1884
20-Jul-23,144.34,144.99,144.34,144.99,84780
19-Jul-23,144.05,144.05,142.84,142.84,57424
18-Jul-23,140.14,142.11,140.14,140.43,6888
17-Jul-23,143.36,143.36,141.96,142.24,34139
14-Jul-23,142.66,142.66,142.11,142.11,12222
13-Jul-23,142.66,142.66,142.66,142.66,4279
12-Jul-23,143.37,143.50,143.37,143.50,49363
11-Jul-23,143.50,143.50,143.50,143.50,5022
07-Jul-23,143.18,143.18,142.67,143.03,12277
06-Jul-23,142.77,142.85,142.77,142.85,1714
05-Jul-23,139.30,143.38,139.30,142.77,570407
30-Jun-23,137.49,137.49,134.69,134.69,1353
28-Jun-23,138.93,138.93,136.06,136.06,597136
27-Jun-23,136.25,136.25,136.25,136.25,2043
26-Jun-23,135.19,135.85,135.19,135.85,15078
23-Jun-23,131.33,131.33,129.95,131.02,6947
22-Jun-23,134.22,134.22,131.82,131.82,21552
21-Jun-23,135.95,135.95,135.48,135.48,21188
20-Jun-23,139.30,139.30,136.03,136.83,954790
16-Jun-23,142.39,142.39,138.06,139.00,3544937
15-Jun-23,146.08,146.08,144.60,144.65,10307
14-Jun-23,148.62,148.62,148.62,148.62,1486
13-Jun-23,149.86,149.86,147.66,147.66,82093
09-Jun-23,147.29,147.29,147.29,147.29,1620
07-Jun-23,147.15,148.76,147.13,148.59,219643
05-Jun-23,142.52,142.52,142.52,142.52,4275
01-Jun-23,141.23,141.26,141.23,141.26,14546
31-May-23,144.34,144.34,143.08,143.08,5764
26-May-23,141.05,141.05,139.63,139.63,5315
25-May-23,141.33,141.91,139.90,141.05,573285
24-May-23,142.80,142.80,142.80,142.80,714
22-May-23,144.00,146.43,144.00,146.43,1744
19-May-23,145.87,145.87,145.87,145.87,5834
18-May-23,145.50,145.50,145.50,145.50,582
17-May-23,147.30,147.30,147.30,147.30,7365
16-May-23,146.50,146.61,146.50,146.61,5424
15-May-23,148.90,148.90,148.90,148.90,297
12-May-23,146.85,146.85,146.85,146.85,3671
11-May-23,148.18,148.18,148.18,148.18,444
10-May-23,150.78,151.68,150.78,151.68,105861
09-May-23,151.80,151.80,151.80,151.80,15180
05-May-23,152.76,152.76,152.76,152.76,305
03-May-23,150.85,150.85,149.84,149.84,450
02-May-23,151.35,151.35,151.35,151.35,908
28-Apr-23,154.54,154.54,154.54,154.54,154
27-Apr-23,152.32,152.32,152.32,152.32,152
26-Apr-23,153.28,153.28,152.13,152.13,9958
25-Apr-23,152.16,153.28,152.16,153.28,2443
24-Apr-23,157.76,157.76,157.76,157.76,473
19-Apr-23,155.05,159.08,155.05,159.08,224774
17-Apr-23,150.12,150.12,150.12,150.12,120096
14-Apr-23,149.00,149.00,145.20,145.20,9814
13-Apr-23,149.33,149.33,147.00,147.96,59949

*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