Cotação atual, histórico e gráfico do papel: A1SN34

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 A1SN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	3,65%	1,14	32,34	32,34	32,34	32,34	32	1
29/11/2023	4,10%	1,23	31,20	30,45	30,42	31,20	184	3
27/11/2023	4,79%	1,37	29,97	27,62	27,62	30,13	1K	5
24/11/2023	-5,89%	-1,79	28,60	28,60	28,60	28,60	171	2
20/11/2023	6,15%	1,76	30,39	31,23	30,39	31,23	338	3
13/11/2023	-8,53%	-2,67	28,63	28,63	28,63	28,63	57	1
07/11/2023	4,96%	1,48	31,30	31,24	31,24	31,30	125	2
26/10/2023	4,16%	1,19	29,82	29,82	29,82	29,82	89	1
25/10/2023	-0,80%	-0,23	28,63	28,63	28,63	28,63	57	1
23/10/2023	-2,70%	-0,80	28,86	29,23	28,86	29,23	43K	2
18/10/2023	0,00%	0,00	29,66	29,66	29,66	29,66	29	1

04/10/2023	-10,93%	-3,64	29,66	29,66	29,66	29,66	118	3
15/09/2023	2,97%	0,96	33,30	33,30	33,30	33,30	33	1
29/08/2023	1,41%	0,45	32,34	32,34	32,34	32,34	32	1
28/08/2023	2,15%	0,67	31,89	31,12	31,12	31,89	220	3
04/08/2023	1,76%	0,54	31,22	31,22	31,22	31,22	62	2
03/08/2023	5,14%	1,50	30,68	30,13	30,13	30,74	183	4
02/08/2023	-0,07%	-0,02	29,18	29,18	29,18	29,18	29	1
28/07/2023	4,73%	1,32	29,20	29,20	29,20	29,20	29	1
24/07/2023	-0,36%	-0,10	27,88	27,88	27,88	27,88	27	1
17/07/2023	1,30%	0,36	27,98	27,79	27,79	27,98	1K	4
26/06/2023	-5,57%	-1,63	27,62	27,81	27,62	27,81	607	3
20/06/2023	0,55%	0,16	29,25	29,25	29,25	29,25	29	1
15/06/2023	-3,61%	-1,09	29,09	29,09	29,09	29,09	29	1
05/06/2023	2,65%	0,78	30,18	30,18	30,18	30,18	60	1
01/06/2023	1,03%	0,30	29,40	29,40	29,40	29,40	29	1
31/05/2023	0,21%	0,06	29,10	28,48	28,48	29,10	144	2
30/05/2023	-1,89%	-0,56	29,04	29,54	29,04	29,54	87	2
18/05/2023	-0,54%	-0,16	29,60	29,54	29,54	29,60	30K	5
17/05/2023	-3,50%	-1,08	29,76	30,35	29,76	30,35	327	2
05/05/2023	7,08%	2,04	30,84	31,20	30,84	31,20	462	2
03/05/2023	-1,44%	-0,42	28,80	28,80	28,80	28,80	28	1
02/05/2023	15,04%	3,82	29,22	29,47	29,22	30,00	30K	6
27/04/2023	-8,96%	-2,50	25,40	25,00	24,99	25,45	422K	13
20/04/2023	4,69%	1,25	27,90	27,84	27,84	27,90	223	2
18/04/2023	-0,19%	-0,05	26,65	26,65	26,65	26,65	27K	2
17/04/2023	0,95%	0,25	26,70	27,45	26,70	27,47	82K	7
14/04/2023	-5,20%	-1,45	26,45	26,85	26,45	26,85	27K	3
13/04/2023	0,54%	0,15	27,90	27,90	27,90	27,90	27	1
12/04/2023	14,43%	3,50	27,75	26,80	26,78	27,75	57K	8
06/04/2023	2,11%	0,50	24,25	24,25	24,25	24,25	145	1
05/04/2023	1,06%	0,25	23,75	23,75	23,75	23,75	47	1
04/04/2023	-4,47%	-1,10	23,50	22,96	22,96	23,50	162	2
03/04/2023	-35,04%	-13,27	24,60	22,45	22,32	24,99	71K	34
27/03/2023	3,47%	1,27	37,87	37,80	37,80	37,87	341K	4
24/03/2023	-3,68%	-1,40	36,60	36,80	36,60	36,90	221K	16
14/03/2023	2,81%	1,04	38,00	38,00	38,00	38,00	38	1
08/03/2023	-3,75%	-1,44	36,96	37,76	36,96	37,76	74	2
16/02/2023	-5,14%	-2,08	38,40	38,40	38,40	38,40	38	1
08/02/2023	1,76%	0,70	40,48	40,48	40,48	40,48	40	1
18/11/2022	0,00%	0,00	39,78	39,78	39,78	39,78	79	1
16/11/2022	2,55%	0,99	39,78	38,78	38,78	39,78	42K	2
14/11/2022	0,23%	0,09	38,79	38,79	38,79	38,79	77	1
11/11/2022	-3,83%	-1,54	38,70	38,70	38,70	38,70	38	1
04/11/2022	1,00%	0,40	40,24	40,24	40,24	40,24	40	1
31/10/2022	6,18%	2,32	39,84	37,52	37,52	39,84	2K	2
25/10/2022	0,00%	0,00	37,52	37,52	37,52	37,52	112	1
24/10/2022	0,00%	0,00	37,52	37,52	37,52	37,52	37	1
21/10/2022	-2,90%	-1,12	37,52	38,64	37,52	38,64	76	2
17/10/2022	1,42%	0,54	38,64	38,64	38,64	38,64	115	1
14/10/2022	-4,99%	-2,00	38,10	38,10	38,10	38,10	8K	2
07/10/2022	0,45%	0,18	40,10	40,00	40,00	40,10	189K	48
06/10/2022	12,93%	4,57	39,92	38,90	38,90	39,92	184K	17
23/09/2022	1,20%	0,42	35,35	35,35	35,35	35,35	35	1
22/09/2022	0,00%	0,00	34,93	34,93	34,93	34,93	1K	2
14/09/2022	-1,19%	-0,42	34,93	34,93	34,93	34,93	34	1
13/09/2022	13,45%	4,19	35,35	35,35	35,35	35,35	742	2
31/08/2022	4,49%	1,34	31,16	31,16	31,16	31,16	35K	3
29/08/2022	-7,62%	-2,46	29,82	29,82	29,82	29,82	89	1
25/08/2022	-6,60%	-2,28	32,28	32,82	31,92	32,82	97	3
22/08/2022	0,00%	0,00	34,56	34,56	34,56	34,56	1K	1
16/08/2022	11,74%	3,63	34,56	34,63	34,44	34,63	6K	3
26/07/2022	-4,09%	-1,32	30,93	30,93	30,93	30,93	463	1
22/07/2022	0,19%	0,06	32,25	32,37	32,25	32,37	516	2
20/07/2022	1,42%	0,45	32,19	32,69	32,19	32,69	195	2
13/07/2022	-5,20%	-1,74	31,74	32,76	31,74	32,76	8K	3
06/07/2022	4,36%	1,40	33,48	33,48	33,48	33,48	2K	1
04/07/2022	1,07%	0,34	32,08	32,21	32,08	32,21	160	2
23/06/2022	6,94%	2,06	31,74	31,94	31,74	31,94	53K	2
21/06/2022	4,10%	1,17	29,68	29,49	29,49	29,68	59	2
17/06/2022	3,52%	0,97	28,51	28,51	28,51	28,51	28	1
13/06/2022	-3,06%	-0,87	27,54	27,54	27,54	27,54	55	2
07/06/2022	4,64%	1,26	28,41	28,41	28,41	28,41	312	1
31/05/2022	-3,93%	-1,11	27,15	27,15	27,15	27,15	27	1
26/05/2022	-4,20%	-1,24	28,26	28,22	28,22	28,26	7K	4
24/05/2022	3,29%	0,94	29,50	29,50	29,50	29,50	29	1
18/05/2022	5,43%	1,47	28,56	28,56	28,56	28,56	428	1
12/05/2022	0,33%	0,09	27,09	25,00	22,44	27,09	818	6
09/05/2022	-6,90%	-2,00	27,00	27,00	27,00	27,00	270	1
06/05/2022	-5,51%	-1,69	29,00	29,00	29,00	29,00	290	1
02/05/2022	2,30%	0,69	30,69	30,00	30,00	30,69	330	2
29/04/2022	-10,15%	-3,39	30,00	31,00	30,00	31,00	641	3
28/04/2022	-4,90%	-1,72	33,39	33,39	33,39	33,39	66	1
25/04/2022	2,93%	1,00	35,11	35,11	35,11	35,11	70	2
19/04/2022	-0,50%	-0,17	34,11	34,11	34,11	34,11	34	1
18/04/2022	-3,16%	-1,12	34,28	34,28	34,28	34,28	34	1
14/04/2022	5,64%	1,89	35,40	35,68	35,40	35,72	16K	3
11/04/2022	-9,09%	-3,35	33,51	34,00	33,51	34,00	3K	8
05/04/2022	0,00%	0,00	36,86	36,86	36,86	36,86	36	1
01/04/2022	-1,44%	-0,54	36,86	36,86	36,86	36,86	25K	1
29/03/2022	8,41%	2,90	37,40	37,40	37,40	37,40	7K	4
28/03/2022	-3,85%	-1,38	34,50	34,50	34,50	34,50	172	2
25/03/2022	-7,14%	-2,76	35,88	35,88	35,88	35,88	35	1
24/03/2022	5,31%	1,95	38,64	38,64	38,64	38,64	115	1
21/03/2022	-9,00%	-3,63	36,69	37,52	36,69	37,60	20K	3
18/03/2022	0,00%	0,00	40,32	40,32	40,32	40,32	40	1
17/03/2022	17,35%	5,96	40,32	40,32	40,32	40,32	48K	2
15/03/2022	0,00%	0,00	34,36	34,36	34,36	34,36	34	1
14/03/2022	-0,41%	-0,14	34,36	33,62	33,62	34,36	823	2
11/03/2022	-0,23%	-0,08	34,50	34,77	34,50	34,77	207	4
10/03/2022	-11,97%	-4,70	34,58	34,58	34,58	34,58	21K	2
18/02/2022	-1,33%	-0,53	39,28	39,28	39,28	39,28	19K	1
17/02/2022	-8,23%	-3,57	39,81	39,81	39,81	39,81	7K	2
14/02/2022	0,00%	0,00	43,38	43,38	43,38	43,38	43	1
11/02/2022	-1,23%	-0,54	43,38	43,38	43,38	43,38	5K	1
10/02/2022	1,10%	0,48	43,92	43,44	43,44	43,92	40K	2
09/02/2022	1,02%	0,44	43,44	43,44	43,44	43,44	5K	1
08/02/2022	1,08%	0,46	43,00	43,00	43,00	43,00	9K	1
04/02/2022	0,24%	0,10	42,54	42,54	42,54	42,54	1K	1
02/02/2022	-2,39%	-1,04	42,44	42,44	42,44	42,44	42	1
01/02/2022	3,52%	1,48	43,48	43,48	43,48	43,48	10K	1
28/01/2022	-1,13%	-0,48	42,00	42,10	42,00	42,48	3K	10
26/01/2022	5,57%	2,24	42,48	43,51	42,48	43,51	10K	5
21/01/2022	-6,55%	-2,82	40,24	40,00	40,00	40,24	120	2
19/01/2022	-3,56%	-1,59	43,06	43,06	43,06	43,06	1K	1
17/01/2022	-8,97%	-4,40	44,65	44,65	44,65	44,65	44	1
13/01/2022	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
12/01/2022	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
10/01/2022	0,10%	0,05	49,05	49,05	49,05	49,05	49	1
05/01/2022	-5,44%	-2,82	49,00	49,00	49,00	49,00	49	1
03/01/2022	2,61%	1,32	51,82	51,82	51,82	51,82	22K	1
30/12/2021	-0,39%	-0,20	50,50	50,50	50,50	50,50	20K	1
28/12/2021	-5,23%	-2,80	50,70	50,80	50,70	50,80	152	2
21/12/2021	-	-	53,50	53,50	53,50	53,50	267	1

Date,Open,High,Low,Close,Volume
30-Nov-23,32.34,32.34,32.34,32.34,32
29-Nov-23,30.45,31.20,30.42,31.20,184
27-Nov-23,27.62,30.13,27.62,29.97,1076
24-Nov-23,28.60,28.60,28.60,28.60,171
20-Nov-23,31.23,31.23,30.39,30.39,338
13-Nov-23,28.63,28.63,28.63,28.63,57
07-Nov-23,31.24,31.30,31.24,31.30,125
26-Oct-23,29.82,29.82,29.82,29.82,89
25-Oct-23,28.63,28.63,28.63,28.63,57
23-Oct-23,29.23,29.23,28.86,28.86,43465
18-Oct-23,29.66,29.66,29.66,29.66,29
04-Oct-23,29.66,29.66,29.66,29.66,118
15-Sep-23,33.30,33.30,33.30,33.30,33
29-Aug-23,32.34,32.34,32.34,32.34,32
28-Aug-23,31.12,31.89,31.12,31.89,220
04-Aug-23,31.22,31.22,31.22,31.22,62
03-Aug-23,30.13,30.74,30.13,30.68,183
02-Aug-23,29.18,29.18,29.18,29.18,29
28-Jul-23,29.20,29.20,29.20,29.20,29
24-Jul-23,27.88,27.88,27.88,27.88,27
17-Jul-23,27.79,27.98,27.79,27.98,1115
26-Jun-23,27.81,27.81,27.62,27.62,607
20-Jun-23,29.25,29.25,29.25,29.25,29
15-Jun-23,29.09,29.09,29.09,29.09,29
05-Jun-23,30.18,30.18,30.18,30.18,60
01-Jun-23,29.40,29.40,29.40,29.40,29
31-May-23,28.48,29.10,28.48,29.10,144
30-May-23,29.54,29.54,29.04,29.04,87
18-May-23,29.54,29.60,29.54,29.60,29629
17-May-23,30.35,30.35,29.76,29.76,327
05-May-23,31.20,31.20,30.84,30.84,462
03-May-23,28.80,28.80,28.80,28.80,28
02-May-23,29.47,30.00,29.22,29.22,29937
27-Apr-23,25.00,25.45,24.99,25.40,421687
20-Apr-23,27.84,27.90,27.84,27.90,223
18-Apr-23,26.65,26.65,26.65,26.65,26650
17-Apr-23,27.45,27.47,26.70,26.70,82487
14-Apr-23,26.85,26.85,26.45,26.45,26882
13-Apr-23,27.90,27.90,27.90,27.90,27
12-Apr-23,26.80,27.75,26.78,27.75,56984
06-Apr-23,24.25,24.25,24.25,24.25,145
05-Apr-23,23.75,23.75,23.75,23.75,47
04-Apr-23,22.96,23.50,22.96,23.50,162
03-Apr-23,22.45,24.99,22.32,24.60,70903
27-Mar-23,37.80,37.87,37.80,37.87,340664
24-Mar-23,36.80,36.90,36.60,36.60,220769
14-Mar-23,38.00,38.00,38.00,38.00,38
08-Mar-23,37.76,37.76,36.96,36.96,74
16-Feb-23,38.40,38.40,38.40,38.40,38
08-Feb-23,40.48,40.48,40.48,40.48,40
18-Nov-22,39.78,39.78,39.78,39.78,79
16-Nov-22,38.78,39.78,38.78,39.78,41688
14-Nov-22,38.79,38.79,38.79,38.79,77
11-Nov-22,38.70,38.70,38.70,38.70,38
04-Nov-22,40.24,40.24,40.24,40.24,40
31-Oct-22,37.52,39.84,37.52,39.84,2216
25-Oct-22,37.52,37.52,37.52,37.52,112
24-Oct-22,37.52,37.52,37.52,37.52,37
21-Oct-22,38.64,38.64,37.52,37.52,76
17-Oct-22,38.64,38.64,38.64,38.64,115
14-Oct-22,38.10,38.10,38.10,38.10,7620
07-Oct-22,40.00,40.10,40.00,40.10,189432
06-Oct-22,38.90,39.92,38.90,39.92,183998
23-Sep-22,35.35,35.35,35.35,35.35,35
22-Sep-22,34.93,34.93,34.93,34.93,1012
14-Sep-22,34.93,34.93,34.93,34.93,34
13-Sep-22,35.35,35.35,35.35,35.35,742
31-Aug-22,31.16,31.16,31.16,31.16,35117
29-Aug-22,29.82,29.82,29.82,29.82,89
25-Aug-22,32.82,32.82,31.92,32.28,97
22-Aug-22,34.56,34.56,34.56,34.56,1002
16-Aug-22,34.63,34.63,34.44,34.56,6129
26-Jul-22,30.93,30.93,30.93,30.93,463
22-Jul-22,32.37,32.37,32.25,32.25,516
20-Jul-22,32.69,32.69,32.19,32.19,195
13-Jul-22,32.76,32.76,31.74,31.74,8121
06-Jul-22,33.48,33.48,33.48,33.48,1674
04-Jul-22,32.21,32.21,32.08,32.08,160
23-Jun-22,31.94,31.94,31.74,31.74,52633
21-Jun-22,29.49,29.68,29.49,29.68,59
17-Jun-22,28.51,28.51,28.51,28.51,28
13-Jun-22,27.54,27.54,27.54,27.54,55
07-Jun-22,28.41,28.41,28.41,28.41,312
31-May-22,27.15,27.15,27.15,27.15,27
26-May-22,28.22,28.26,28.22,28.26,7083
24-May-22,29.50,29.50,29.50,29.50,29
18-May-22,28.56,28.56,28.56,28.56,428
12-May-22,25.00,27.09,22.44,27.09,818
09-May-22,27.00,27.00,27.00,27.00,270
06-May-22,29.00,29.00,29.00,29.00,290
02-May-22,30.00,30.69,30.00,30.69,330
29-Apr-22,31.00,31.00,30.00,30.00,641
28-Apr-22,33.39,33.39,33.39,33.39,66
25-Apr-22,35.11,35.11,35.11,35.11,70
19-Apr-22,34.11,34.11,34.11,34.11,34
18-Apr-22,34.28,34.28,34.28,34.28,34
14-Apr-22,35.68,35.72,35.40,35.40,16002
11-Apr-22,34.00,34.00,33.51,33.51,2771
05-Apr-22,36.86,36.86,36.86,36.86,36
01-Apr-22,36.86,36.86,36.86,36.86,24659
29-Mar-22,37.40,37.40,37.40,37.40,7031
28-Mar-22,34.50,34.50,34.50,34.50,172
25-Mar-22,35.88,35.88,35.88,35.88,35
24-Mar-22,38.64,38.64,38.64,38.64,115
21-Mar-22,37.52,37.60,36.69,36.69,19924
18-Mar-22,40.32,40.32,40.32,40.32,40
17-Mar-22,40.32,40.32,40.32,40.32,47940
15-Mar-22,34.36,34.36,34.36,34.36,34
14-Mar-22,33.62,34.36,33.62,34.36,823
11-Mar-22,34.77,34.77,34.50,34.50,207
10-Mar-22,34.58,34.58,34.58,34.58,20990
18-Feb-22,39.28,39.28,39.28,39.28,19011
17-Feb-22,39.81,39.81,39.81,39.81,6926
14-Feb-22,43.38,43.38,43.38,43.38,43
11-Feb-22,43.38,43.38,43.38,43.38,4988
10-Feb-22,43.44,43.92,43.44,43.92,39571
09-Feb-22,43.44,43.44,43.44,43.44,4995
08-Feb-22,43.00,43.00,43.00,43.00,9030
04-Feb-22,42.54,42.54,42.54,42.54,1276
02-Feb-22,42.44,42.44,42.44,42.44,42
01-Feb-22,43.48,43.48,43.48,43.48,10478
28-Jan-22,42.10,42.48,42.00,42.00,2908
26-Jan-22,43.51,43.51,42.48,42.48,10250
21-Jan-22,40.00,40.24,40.00,40.24,120
19-Jan-22,43.06,43.06,43.06,43.06,1464
17-Jan-22,44.65,44.65,44.65,44.65,44
13-Jan-22,49.05,49.05,49.05,49.05,49
12-Jan-22,49.05,49.05,49.05,49.05,49
10-Jan-22,49.05,49.05,49.05,49.05,49
05-Jan-22,49.00,49.00,49.00,49.00,49
03-Jan-22,51.82,51.82,51.82,51.82,21971
30-Dec-21,50.50,50.50,50.50,50.50,20200
28-Dec-21,50.80,50.80,50.70,50.70,152
21-Dec-21,53.50,53.50,53.50,53.50,267

*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: A1SN34