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
06/12/2024	-3,00%	-1,65	53,35	53,35	53,35	53,35	426	1
02/12/2024	0,09%	0,05	55,00	55,80	55,00	55,80	334	2
28/11/2024	1,76%	0,95	54,95	54,95	54,95	54,95	494	1
27/11/2024	10,57%	5,16	54,00	52,85	52,85	54,00	1K	4
05/11/2024	0,25%	0,12	48,84	48,84	48,84	48,84	293	1
04/11/2024	0,66%	0,32	48,72	48,60	48,60	48,72	973	2
30/10/2024	-2,22%	-1,10	48,40	48,40	48,40	48,40	96	1

24/10/2024	0,00%	0,00	49,50	49,50	49,50	49,50	99	1
16/10/2024	-2,94%	-1,50	49,50	49,50	49,50	49,50	99	1
14/10/2024	0,00%	0,00	51,00	51,00	51,00	51,00	102	1
07/10/2024	-3,04%	-1,60	51,00	51,00	51,00	51,00	5K	1
24/09/2024	-1,41%	-0,75	52,60	52,60	52,60	52,60	52	1
18/09/2024	1,81%	0,95	53,35	53,35	53,35	53,35	3K	1
17/09/2024	0,00%	0,00	52,40	52,40	52,40	52,40	2K	1
16/09/2024	22,32%	9,56	52,40	51,99	51,00	52,40	5K	16
10/09/2024	-5,01%	-2,26	42,84	42,84	42,84	42,84	42	1
17/06/2024	-4,25%	-2,00	45,10	45,10	45,10	45,10	225	1
13/06/2024	-2,73%	-1,32	47,10	47,10	47,10	47,10	188	1
27/03/2024	0,00%	0,00	48,42	48,42	48,42	48,42	1K	1
21/03/2024	0,04%	0,02	48,42	48,42	48,42	48,42	96	1
20/03/2024	-0,72%	-0,35	48,40	48,15	48,15	48,40	3K	5
19/03/2024	-3,27%	-1,65	48,75	48,75	48,75	48,75	48	1
14/03/2024	3,70%	1,80	50,40	50,40	50,40	50,40	50	1
11/03/2024	1,25%	0,60	48,60	48,60	48,60	48,60	5K	1
08/03/2024	-0,10%	-0,05	48,00	48,00	48,00	48,00	14K	1
07/03/2024	-2,44%	-1,20	48,05	48,05	48,05	48,05	16K	1
06/03/2024	-0,10%	-0,05	49,25	49,25	49,25	49,25	22K	1
05/03/2024	1,44%	0,70	49,30	49,30	49,30	49,30	13K	1
04/03/2024	-1,02%	-0,50	48,60	49,70	48,60	49,85	13K	3
01/03/2024	2,19%	1,05	49,10	49,10	49,10	49,10	491	1
29/02/2024	-4,00%	-2,00	48,05	48,05	48,05	48,05	480	1
28/02/2024	-2,70%	-1,39	50,05	50,05	50,05	50,05	500	1
27/02/2024	-2,76%	-1,46	51,44	51,50	51,44	51,50	669	3
26/02/2024	0,95%	0,50	52,90	52,40	52,40	52,90	6K	2
23/02/2024	1,75%	0,90	52,40	52,40	52,40	52,40	1K	1
22/02/2024	0,19%	0,10	51,50	51,50	51,50	51,50	24K	1
21/02/2024	0,88%	0,45	51,40	50,95	50,95	51,60	17K	4
20/02/2024	0,59%	0,30	50,95	50,95	50,95	50,95	13K	1
16/02/2024	2,74%	1,35	50,65	50,15	50,15	50,65	1K	2
15/02/2024	1,13%	0,55	49,30	49,30	49,30	49,30	493	1
14/02/2024	4,28%	2,00	48,75	48,00	48,00	48,75	772	2
09/02/2024	0,86%	0,40	46,75	46,75	46,75	46,75	467	1
08/02/2024	-1,17%	-0,55	46,35	46,35	46,35	46,35	463	1
07/02/2024	-0,95%	-0,45	46,90	46,85	46,85	46,90	8K	2
06/02/2024	1,07%	0,50	47,35	47,40	47,35	47,40	36K	2
05/02/2024	0,56%	0,26	46,85	46,90	46,85	46,90	36K	2
02/02/2024	7,35%	3,19	46,59	46,59	46,59	46,59	36K	1
01/02/2024	0,67%	0,29	43,40	43,40	43,40	43,40	6K	1
31/01/2024	0,35%	0,15	43,11	42,80	42,80	43,11	5K	3
30/01/2024	-1,38%	-0,60	42,96	42,96	42,96	42,96	429	1
25/01/2024	-2,29%	-1,02	43,56	43,56	43,56	43,56	435	1
24/01/2024	-0,25%	-0,11	44,58	44,58	44,58	44,58	8K	1
23/01/2024	2,50%	1,09	44,69	44,56	44,56	44,69	2K	2
19/01/2024	1,00%	0,43	43,60	43,60	43,60	43,60	43	1
18/01/2024	-0,99%	-0,43	43,17	43,17	43,17	43,17	6K	1
17/01/2024	3,49%	1,47	43,60	43,60	43,60	43,60	4K	1
15/01/2024	2,26%	0,93	42,13	42,13	42,13	42,13	42	1
28/12/2023	2,28%	0,92	41,20	41,20	41,20	41,20	82	1
26/12/2023	-0,49%	-0,20	40,28	40,28	40,28	40,28	40	1
22/12/2023	0,20%	0,08	40,48	40,48	40,48	40,48	202	1
20/12/2023	1,25%	0,50	40,40	40,40	40,40	40,40	40	1
19/12/2023	0,00%	0,00	39,90	39,90	39,90	39,90	997	1
18/12/2023	0,00%	0,00	39,90	39,90	39,90	39,90	199	2
15/12/2023	15,45%	5,34	39,90	40,16	39,90	40,16	680	3
05/12/2023	6,86%	2,22	34,56	34,56	34,56	34,56	34	1
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	-	-	29,82	29,82	29,82	29,82	89	1

Date,Open,High,Low,Close,Volume
06-Dec-24,53.35,53.35,53.35,53.35,426
02-Dec-24,55.80,55.80,55.00,55.00,334
28-Nov-24,54.95,54.95,54.95,54.95,494
27-Nov-24,52.85,54.00,52.85,54.00,1488
05-Nov-24,48.84,48.84,48.84,48.84,293
04-Nov-24,48.60,48.72,48.60,48.72,973
30-Oct-24,48.40,48.40,48.40,48.40,96
24-Oct-24,49.50,49.50,49.50,49.50,99
16-Oct-24,49.50,49.50,49.50,49.50,99
14-Oct-24,51.00,51.00,51.00,51.00,102
07-Oct-24,51.00,51.00,51.00,51.00,5100
24-Sep-24,52.60,52.60,52.60,52.60,52
18-Sep-24,53.35,53.35,53.35,53.35,3414
17-Sep-24,52.40,52.40,52.40,52.40,1834
16-Sep-24,51.99,52.40,51.00,52.40,4917
10-Sep-24,42.84,42.84,42.84,42.84,42
17-Jun-24,45.10,45.10,45.10,45.10,225
13-Jun-24,47.10,47.10,47.10,47.10,188
27-Mar-24,48.42,48.42,48.42,48.42,1210
21-Mar-24,48.42,48.42,48.42,48.42,96
20-Mar-24,48.15,48.40,48.15,48.40,3095
19-Mar-24,48.75,48.75,48.75,48.75,48
14-Mar-24,50.40,50.40,50.40,50.40,50
11-Mar-24,48.60,48.60,48.60,48.60,4860
08-Mar-24,48.00,48.00,48.00,48.00,14400
07-Mar-24,48.05,48.05,48.05,48.05,16337
06-Mar-24,49.25,49.25,49.25,49.25,21670
05-Mar-24,49.30,49.30,49.30,49.30,12818
04-Mar-24,49.70,49.85,48.60,48.60,13158
01-Mar-24,49.10,49.10,49.10,49.10,491
29-Feb-24,48.05,48.05,48.05,48.05,480
28-Feb-24,50.05,50.05,50.05,50.05,500
27-Feb-24,51.50,51.50,51.44,51.44,669
26-Feb-24,52.40,52.90,52.40,52.90,5816
23-Feb-24,52.40,52.40,52.40,52.40,1048
22-Feb-24,51.50,51.50,51.50,51.50,23690
21-Feb-24,50.95,51.60,50.95,51.40,16505
20-Feb-24,50.95,50.95,50.95,50.95,12737
16-Feb-24,50.15,50.65,50.15,50.65,1104
15-Feb-24,49.30,49.30,49.30,49.30,493
14-Feb-24,48.00,48.75,48.00,48.75,772
09-Feb-24,46.75,46.75,46.75,46.75,467
08-Feb-24,46.35,46.35,46.35,46.35,463
07-Feb-24,46.85,46.90,46.85,46.90,7589
06-Feb-24,47.40,47.40,47.35,47.35,36118
05-Feb-24,46.90,46.90,46.85,46.85,36206
02-Feb-24,46.59,46.59,46.59,46.59,36340
01-Feb-24,43.40,43.40,43.40,43.40,5642
31-Jan-24,42.80,43.11,42.80,43.11,4754
30-Jan-24,42.96,42.96,42.96,42.96,429
25-Jan-24,43.56,43.56,43.56,43.56,435
24-Jan-24,44.58,44.58,44.58,44.58,7578
23-Jan-24,44.56,44.69,44.56,44.69,1827
19-Jan-24,43.60,43.60,43.60,43.60,43
18-Jan-24,43.17,43.17,43.17,43.17,6043
17-Jan-24,43.60,43.60,43.60,43.60,3924
15-Jan-24,42.13,42.13,42.13,42.13,42
28-Dec-23,41.20,41.20,41.20,41.20,82
26-Dec-23,40.28,40.28,40.28,40.28,40
22-Dec-23,40.48,40.48,40.48,40.48,202
20-Dec-23,40.40,40.40,40.40,40.40,40
19-Dec-23,39.90,39.90,39.90,39.90,997
18-Dec-23,39.90,39.90,39.90,39.90,199
15-Dec-23,40.16,40.16,39.90,39.90,680
05-Dec-23,34.56,34.56,34.56,34.56,34
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

*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