Cotação atual, histórico e gráfico do papel: A1YX34

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 A1YX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/03/2024	-12,70%	-1,60	11,00	11,69	11,00	11,69	110	2
14/03/2024	5,35%	0,64	12,60	12,60	12,60	12,60	189	2
13/03/2024	-0,08%	-0,01	11,96	12,08	11,96	12,08	2K	2
12/03/2024	-0,50%	-0,06	11,97	12,06	11,97	12,06	4K	2
11/03/2024	-0,25%	-0,03	12,03	12,06	12,03	12,06	8K	2
08/03/2024	1,77%	0,21	12,06	12,06	12,06	12,06	7K	2
06/03/2024	0,00%	0,00	11,85	11,85	11,85	11,85	11	1
04/03/2024	-0,34%	-0,04	11,85	11,85	11,85	11,85	23	1
29/02/2024	0,17%	0,02	11,89	11,89	11,89	11,89	11	1
28/02/2024	0,34%	0,04	11,87	11,87	11,87	11,87	23	1
27/02/2024	-0,67%	-0,08	11,83	11,83	11,83	11,83	11	1

26/02/2024	-0,33%	-0,04	11,91	11,94	11,90	12,04	5K	6
23/02/2024	1,01%	0,12	11,95	11,96	11,95	11,96	13K	5
22/02/2024	0,42%	0,05	11,83	11,83	11,83	11,83	9K	1
21/02/2024	0,17%	0,02	11,78	11,78	11,78	11,78	9K	1
20/02/2024	0,00%	0,00	11,76	11,76	11,76	11,76	11K	1
19/02/2024	-1,01%	-0,12	11,76	11,76	11,76	11,76	11	1
16/02/2024	-0,75%	-0,09	11,88	11,88	11,88	11,88	11	1
15/02/2024	0,25%	0,03	11,97	11,86	11,86	11,97	142	2
14/02/2024	1,02%	0,12	11,94	11,94	11,94	11,94	119	1
09/02/2024	-1,42%	-0,17	11,82	11,82	11,82	11,82	130	2
08/02/2024	0,93%	0,11	11,99	11,95	11,95	11,99	3K	2
07/02/2024	0,25%	0,03	11,88	11,88	11,88	11,88	12K	1
06/02/2024	-0,25%	-0,03	11,85	11,85	11,85	11,85	9K	1
05/02/2024	0,76%	0,09	11,88	11,94	11,88	11,98	9K	4
02/02/2024	0,43%	0,05	11,79	11,88	11,79	11,88	7K	2
01/02/2024	-0,51%	-0,06	11,74	11,72	11,72	11,74	4K	3
31/01/2024	0,08%	0,01	11,80	11,80	11,80	11,80	35	1
30/01/2024	1,46%	0,17	11,79	11,79	11,79	11,79	318	27
25/01/2024	-0,17%	-0,02	11,62	11,62	11,62	11,62	11	1
24/01/2024	-0,68%	-0,08	11,64	11,64	11,64	11,64	116	1
23/01/2024	-0,51%	-0,06	11,72	11,72	11,72	11,72	668	1
22/01/2024	0,68%	0,08	11,78	11,77	11,77	11,85	2K	6
19/01/2024	0,69%	0,08	11,70	11,73	11,70	11,73	46	2
16/01/2024	1,75%	0,20	11,62	11,42	11,42	11,62	2K	9
12/01/2024	-1,38%	-0,16	11,42	11,57	11,42	11,57	6K	5
11/01/2024	0,35%	0,04	11,58	11,55	11,55	11,58	1K	3
10/01/2024	0,35%	0,04	11,54	11,50	11,50	11,54	57	2
02/01/2024	0,09%	0,01	11,50	11,47	11,47	11,50	22	2
28/12/2023	1,14%	0,13	11,49	11,49	11,49	11,49	356	2
27/12/2023	-0,35%	-0,04	11,36	11,34	11,34	11,36	34	3
26/12/2023	-1,13%	-0,13	11,40	11,40	11,36	11,40	830	5
20/12/2023	0,61%	0,07	11,53	11,53	11,53	11,53	23	2
19/12/2023	-0,95%	-0,11	11,46	11,42	11,42	11,50	1K	6
18/12/2023	-2,53%	-0,30	11,57	11,57	11,57	11,57	115	1
15/12/2023	0,51%	0,06	11,87	11,91	11,87	12,06	812	5
14/12/2023	3,87%	0,44	11,81	11,45	11,45	11,81	41K	6
13/12/2023	1,61%	0,18	11,37	11,19	11,14	11,37	427	4
12/12/2023	5,37%	0,57	11,19	11,20	11,19	11,20	257	3
11/12/2023	1,24%	0,13	10,62	10,62	10,62	10,62	10	1
08/12/2023	2,44%	0,25	10,49	10,49	10,49	10,49	10	1
06/12/2023	-0,78%	-0,08	10,24	10,32	10,18	10,35	2K	6
05/12/2023	3,51%	0,35	10,32	10,13	10,13	10,46	741	6
01/12/2023	2,15%	0,21	9,97	9,97	9,97	9,97	39	1
30/11/2023	0,41%	0,04	9,76	9,86	9,73	9,86	108	3
29/11/2023	1,78%	0,17	9,72	9,85	9,72	9,88	380	8
28/11/2023	3,47%	0,32	9,55	9,55	9,55	9,55	9	1
27/11/2023	0,00%	0,00	9,23	9,32	9,23	9,32	74	4
24/11/2023	6,34%	0,55	9,23	9,15	9,15	9,23	228	2
23/11/2023	-8,82%	-0,84	8,68	8,51	8,51	9,52	335	9
20/11/2023	2,37%	0,22	9,52	9,50	9,50	9,71	2K	8
17/11/2023	2,76%	0,25	9,30	9,40	9,30	9,40	37	2
16/11/2023	-0,88%	-0,08	9,05	9,21	9,05	9,21	126	3
14/11/2023	0,11%	0,01	9,13	9,28	9,13	9,34	111	5
13/11/2023	0,66%	0,06	9,12	9,15	9,12	9,15	54	2
10/11/2023	1,00%	0,09	9,06	9,06	9,06	9,06	9	1
09/11/2023	-0,44%	-0,04	8,97	8,82	8,80	8,97	88	4
08/11/2023	3,21%	0,28	9,01	8,76	8,76	9,01	178	5
07/11/2023	18,45%	1,36	8,73	8,66	8,60	9,05	407	15
06/11/2023	-1,86%	-0,14	7,37	7,60	7,37	7,78	226	7
03/11/2023	-7,28%	-0,59	7,51	7,66	7,51	7,66	83	2
31/10/2023	4,52%	0,35	8,10	8,08	8,08	8,14	64	4
30/10/2023	1,04%	0,08	7,75	7,75	7,75	7,75	7	1
27/10/2023	-3,16%	-0,25	7,67	7,67	7,67	7,67	76	1
25/10/2023	-2,46%	-0,20	7,92	8,15	7,92	8,15	79	5
24/10/2023	0,12%	0,01	8,12	8,11	8,11	8,19	908	4
23/10/2023	-7,53%	-0,66	8,11	8,51	8,11	8,51	148	6
20/10/2023	-4,26%	-0,39	8,77	8,79	8,77	8,79	26	3
18/10/2023	-0,87%	-0,08	9,16	9,43	9,16	9,43	110	3
17/10/2023	5,12%	0,45	9,24	9,36	9,13	9,36	4K	11
13/10/2023	-3,83%	-0,35	8,79	8,77	8,77	8,81	501	5
11/10/2023	-1,72%	-0,16	9,14	9,14	9,14	9,14	63	1
10/10/2023	-2,11%	-0,20	9,30	9,52	9,30	9,52	28	2
09/10/2023	-2,66%	-0,26	9,50	9,50	9,50	9,50	57	1
06/10/2023	1,67%	0,16	9,76	9,69	9,64	9,80	555	5
05/10/2023	3,67%	0,34	9,60	9,34	9,34	9,60	46	2
04/10/2023	-0,75%	-0,07	9,26	9,26	9,26	9,26	750	1
03/10/2023	-0,11%	-0,01	9,33	9,33	9,33	9,33	46	1
02/10/2023	-2,40%	-0,23	9,34	9,57	9,34	9,64	284	8
29/09/2023	3,46%	0,32	9,57	9,56	9,56	9,57	28	3
28/09/2023	1,09%	0,10	9,25	9,22	9,22	9,25	276	2
27/09/2023	0,44%	0,04	9,15	9,28	9,15	9,28	184	4
26/09/2023	0,55%	0,05	9,11	9,22	9,11	9,22	137	3
25/09/2023	0,33%	0,03	9,06	9,07	9,06	9,07	18	2
22/09/2023	-0,33%	-0,03	9,03	9,05	8,98	9,09	353	5
21/09/2023	3,31%	0,29	9,06	9,00	9,00	9,07	36	3
20/09/2023	-0,57%	-0,05	8,77	8,74	8,74	8,77	271	2
19/09/2023	-1,45%	-0,13	8,82	8,82	8,82	8,82	26	2
18/09/2023	5,54%	0,47	8,95	8,80	8,80	8,95	133	2
15/09/2023	-0,47%	-0,04	8,48	8,48	8,48	8,48	42	1
14/09/2023	-0,93%	-0,08	8,52	8,58	8,52	8,61	137	4
13/09/2023	-3,48%	-0,31	8,60	8,68	8,60	8,71	121	4
12/09/2023	0,11%	0,01	8,91	8,84	8,84	9,11	618	12
11/09/2023	1,83%	0,16	8,90	8,74	8,74	8,97	303	8
08/09/2023	1,63%	0,14	8,74	9,30	8,65	9,30	339	11
06/09/2023	15,90%	1,18	8,60	7,79	7,77	9,10	4K	20
05/09/2023	-0,54%	-0,04	7,42	7,42	7,42	7,42	89	1
01/09/2023	1,63%	0,12	7,46	7,53	7,46	7,53	320	3
31/08/2023	2,09%	0,15	7,34	7,34	7,34	7,34	14	1
30/08/2023	1,41%	0,10	7,19	7,13	7,13	7,19	1K	2
29/08/2023	0,00%	0,00	7,09	7,21	7,09	7,23	1K	4
28/08/2023	0,14%	0,01	7,09	7,02	7,02	7,09	233	4
25/08/2023	0,00%	0,00	7,08	7,00	6,96	7,08	773	3
24/08/2023	-0,84%	-0,06	7,08	7,26	7,08	7,26	4K	2
23/08/2023	1,42%	0,10	7,14	7,05	7,05	7,23	228	6
22/08/2023	0,14%	0,01	7,04	7,03	7,03	7,08	1K	4
21/08/2023	0,14%	0,01	7,03	7,11	7,01	7,11	351	5
18/08/2023	-1,27%	-0,09	7,02	7,11	7,02	7,11	341	4
17/08/2023	-3,13%	-0,23	7,11	7,11	7,11	7,11	35	1
16/08/2023	-2,78%	-0,21	7,34	7,54	7,34	7,54	647	4
15/08/2023	-0,92%	-0,07	7,55	7,61	7,55	7,61	15	2
14/08/2023	7,78%	0,55	7,62	7,07	7,07	7,62	2K	9
11/08/2023	0,57%	0,04	7,07	7,07	7,06	7,07	84	3
10/08/2023	-2,90%	-0,21	7,03	7,17	6,97	7,24	3K	15
09/08/2023	-1,50%	-0,11	7,24	7,75	7,24	7,75	2K	22
08/08/2023	-18,33%	-1,65	7,35	8,00	7,30	8,00	3K	42
07/08/2023	-3,23%	-0,30	9,00	9,32	9,00	9,32	117	4
04/08/2023	0,98%	0,09	9,30	9,30	9,30	9,30	9	1
02/08/2023	-4,46%	-0,43	9,21	9,21	9,21	9,21	9	1
01/08/2023	-1,23%	-0,12	9,64	9,64	9,64	9,64	28	1
31/07/2023	5,97%	0,55	9,76	9,79	9,73	9,79	175	5
28/07/2023	0,88%	0,08	9,21	9,10	9,10	9,21	564	4
27/07/2023	-3,49%	-0,33	9,13	9,33	9,13	9,33	73	2
26/07/2023	-	-	9,46	9,46	9,46	9,46	18	1

Date,Open,High,Low,Close,Volume
15-Mar-24,11.69,11.69,11.00,11.00,110
14-Mar-24,12.60,12.60,12.60,12.60,189
13-Mar-24,12.08,12.08,11.96,11.96,1703
12-Mar-24,12.06,12.06,11.97,11.97,3533
11-Mar-24,12.06,12.06,12.03,12.03,8312
08-Mar-24,12.06,12.06,12.06,12.06,6512
06-Mar-24,11.85,11.85,11.85,11.85,11
04-Mar-24,11.85,11.85,11.85,11.85,23
29-Feb-24,11.89,11.89,11.89,11.89,11
28-Feb-24,11.87,11.87,11.87,11.87,23
27-Feb-24,11.83,11.83,11.83,11.83,11
26-Feb-24,11.94,12.04,11.90,11.91,4780
23-Feb-24,11.96,11.96,11.95,11.95,13287
22-Feb-24,11.83,11.83,11.83,11.83,9345
21-Feb-24,11.78,11.78,11.78,11.78,8835
20-Feb-24,11.76,11.76,11.76,11.76,10936
19-Feb-24,11.76,11.76,11.76,11.76,11
16-Feb-24,11.88,11.88,11.88,11.88,11
15-Feb-24,11.86,11.97,11.86,11.97,142
14-Feb-24,11.94,11.94,11.94,11.94,119
09-Feb-24,11.82,11.82,11.82,11.82,130
08-Feb-24,11.95,11.99,11.95,11.99,3489
07-Feb-24,11.88,11.88,11.88,11.88,12474
06-Feb-24,11.85,11.85,11.85,11.85,9480
05-Feb-24,11.94,11.98,11.88,11.88,9259
02-Feb-24,11.88,11.88,11.79,11.79,7020
01-Feb-24,11.72,11.74,11.72,11.74,4348
31-Jan-24,11.80,11.80,11.80,11.80,35
30-Jan-24,11.79,11.79,11.79,11.79,318
25-Jan-24,11.62,11.62,11.62,11.62,11
24-Jan-24,11.64,11.64,11.64,11.64,116
23-Jan-24,11.72,11.72,11.72,11.72,668
22-Jan-24,11.77,11.85,11.77,11.78,1803
19-Jan-24,11.73,11.73,11.70,11.70,46
16-Jan-24,11.42,11.62,11.42,11.62,1693
12-Jan-24,11.57,11.57,11.42,11.42,6399
11-Jan-24,11.55,11.58,11.55,11.58,1294
10-Jan-24,11.50,11.54,11.50,11.54,57
02-Jan-24,11.47,11.50,11.47,11.50,22
28-Dec-23,11.49,11.49,11.49,11.49,356
27-Dec-23,11.34,11.36,11.34,11.36,34
26-Dec-23,11.40,11.40,11.36,11.40,830
20-Dec-23,11.53,11.53,11.53,11.53,23
19-Dec-23,11.42,11.50,11.42,11.46,1054
18-Dec-23,11.57,11.57,11.57,11.57,115
15-Dec-23,11.91,12.06,11.87,11.87,812
14-Dec-23,11.45,11.81,11.45,11.81,40657
13-Dec-23,11.19,11.37,11.14,11.37,427
12-Dec-23,11.20,11.20,11.19,11.19,257
11-Dec-23,10.62,10.62,10.62,10.62,10
08-Dec-23,10.49,10.49,10.49,10.49,10
06-Dec-23,10.32,10.35,10.18,10.24,1739
05-Dec-23,10.13,10.46,10.13,10.32,741
01-Dec-23,9.97,9.97,9.97,9.97,39
30-Nov-23,9.86,9.86,9.73,9.76,108
29-Nov-23,9.85,9.88,9.72,9.72,380
28-Nov-23,9.55,9.55,9.55,9.55,9
27-Nov-23,9.32,9.32,9.23,9.23,74
24-Nov-23,9.15,9.23,9.15,9.23,228
23-Nov-23,8.51,9.52,8.51,8.68,335
20-Nov-23,9.50,9.71,9.50,9.52,2140
17-Nov-23,9.40,9.40,9.30,9.30,37
16-Nov-23,9.21,9.21,9.05,9.05,126
14-Nov-23,9.28,9.34,9.13,9.13,111
13-Nov-23,9.15,9.15,9.12,9.12,54
10-Nov-23,9.06,9.06,9.06,9.06,9
09-Nov-23,8.82,8.97,8.80,8.97,88
08-Nov-23,8.76,9.01,8.76,9.01,178
07-Nov-23,8.66,9.05,8.60,8.73,407
06-Nov-23,7.60,7.78,7.37,7.37,226
03-Nov-23,7.66,7.66,7.51,7.51,83
31-Oct-23,8.08,8.14,8.08,8.10,64
30-Oct-23,7.75,7.75,7.75,7.75,7
27-Oct-23,7.67,7.67,7.67,7.67,76
25-Oct-23,8.15,8.15,7.92,7.92,79
24-Oct-23,8.11,8.19,8.11,8.12,908
23-Oct-23,8.51,8.51,8.11,8.11,148
20-Oct-23,8.79,8.79,8.77,8.77,26
18-Oct-23,9.43,9.43,9.16,9.16,110
17-Oct-23,9.36,9.36,9.13,9.24,3581
13-Oct-23,8.77,8.81,8.77,8.79,501
11-Oct-23,9.14,9.14,9.14,9.14,63
10-Oct-23,9.52,9.52,9.30,9.30,28
09-Oct-23,9.50,9.50,9.50,9.50,57
06-Oct-23,9.69,9.80,9.64,9.76,555
05-Oct-23,9.34,9.60,9.34,9.60,46
04-Oct-23,9.26,9.26,9.26,9.26,750
03-Oct-23,9.33,9.33,9.33,9.33,46
02-Oct-23,9.57,9.64,9.34,9.34,284
29-Sep-23,9.56,9.57,9.56,9.57,28
28-Sep-23,9.22,9.25,9.22,9.25,276
27-Sep-23,9.28,9.28,9.15,9.15,184
26-Sep-23,9.22,9.22,9.11,9.11,137
25-Sep-23,9.07,9.07,9.06,9.06,18
22-Sep-23,9.05,9.09,8.98,9.03,353
21-Sep-23,9.00,9.07,9.00,9.06,36
20-Sep-23,8.74,8.77,8.74,8.77,271
19-Sep-23,8.82,8.82,8.82,8.82,26
18-Sep-23,8.80,8.95,8.80,8.95,133
15-Sep-23,8.48,8.48,8.48,8.48,42
14-Sep-23,8.58,8.61,8.52,8.52,137
13-Sep-23,8.68,8.71,8.60,8.60,121
12-Sep-23,8.84,9.11,8.84,8.91,618
11-Sep-23,8.74,8.97,8.74,8.90,303
08-Sep-23,9.30,9.30,8.65,8.74,339
06-Sep-23,7.79,9.10,7.77,8.60,4017
05-Sep-23,7.42,7.42,7.42,7.42,89
01-Sep-23,7.53,7.53,7.46,7.46,320
31-Aug-23,7.34,7.34,7.34,7.34,14
30-Aug-23,7.13,7.19,7.13,7.19,1391
29-Aug-23,7.21,7.23,7.09,7.09,1439
28-Aug-23,7.02,7.09,7.02,7.09,233
25-Aug-23,7.00,7.08,6.96,7.08,773
24-Aug-23,7.26,7.26,7.08,7.08,3700
23-Aug-23,7.05,7.23,7.05,7.14,228
22-Aug-23,7.03,7.08,7.03,7.04,1104
21-Aug-23,7.11,7.11,7.01,7.03,351
18-Aug-23,7.11,7.11,7.02,7.02,341
17-Aug-23,7.11,7.11,7.11,7.11,35
16-Aug-23,7.54,7.54,7.34,7.34,647
15-Aug-23,7.61,7.61,7.55,7.55,15
14-Aug-23,7.07,7.62,7.07,7.62,1784
11-Aug-23,7.07,7.07,7.06,7.07,84
10-Aug-23,7.17,7.24,6.97,7.03,3173
09-Aug-23,7.75,7.75,7.24,7.24,2361
08-Aug-23,8.00,8.00,7.30,7.35,3209
07-Aug-23,9.32,9.32,9.00,9.00,117
04-Aug-23,9.30,9.30,9.30,9.30,9
02-Aug-23,9.21,9.21,9.21,9.21,9
01-Aug-23,9.64,9.64,9.64,9.64,28
31-Jul-23,9.79,9.79,9.73,9.76,175
28-Jul-23,9.10,9.21,9.10,9.21,564
27-Jul-23,9.33,9.33,9.13,9.13,73
26-Jul-23,9.46,9.46,9.46,9.46,18

*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: A1YX34