Cotação atual, histórico e gráfico do papel: A2LC34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/04/2024 | 1,85% | 0,76 | 41,84 | 41,84 | 41,84 | 41,84 | 418 | 1 |
02/04/2024 | -2,00% | -0,84 | 41,08 | 41,08 | 41,08 | 41,08 | 123 | 1 |
28/03/2024 | -2,28% | -0,98 | 41,92 | 41,92 | 41,92 | 41,92 | 125 | 1 |
08/03/2024 | 0,02% | 0,01 | 42,90 | 42,90 | 42,90 | 42,90 | 42 | 1 |
07/03/2024 | 12,63% | 4,81 | 42,89 | 42,92 | 42,89 | 42,92 | 389K | 2 |
07/02/2024 | 1,90% | 0,71 | 38,08 | 38,08 | 38,08 | 38,08 | 76 | 1 |
01/02/2024 | -2,17% | -0,83 | 37,37 | 37,40 | 37,37 | 37,40 | 309K | 12 |
19/01/2024 | 2,11% | 0,79 | 38,20 | 38,20 | 38,20 | 38,20 | 38 | 1 |
08/01/2024 | 0,65% | 0,24 | 37,41 | 37,41 | 37,41 | 37,41 | 383K | 1 |
02/01/2024 | -0,08% | -0,03 | 37,17 | 37,17 | 37,17 | 37,17 | 74 | 1 |
21/12/2023 | -0,67% | -0,25 | 37,20 | 37,20 | 37,20 | 37,20 | 37 | 1 |
|
15/12/2023 | 2,66% | 0,97 | 37,45 | 37,45 | 37,45 | 37,45 | 245K | 1 |
12/12/2023 | 0,86% | 0,31 | 36,48 | 36,48 | 36,48 | 36,48 | 72 | 1 |
04/12/2023 | 0,58% | 0,21 | 36,17 | 36,17 | 36,17 | 36,17 | 280K | 1 |
28/11/2023 | 0,03% | 0,01 | 35,96 | 35,96 | 35,96 | 35,96 | 323 | 1 |
27/11/2023 | 0,64% | 0,23 | 35,95 | 35,95 | 35,95 | 35,95 | 408K | 1 |
10/11/2023 | 0,00% | 0,00 | 35,72 | 35,72 | 35,72 | 35,72 | 35 | 1 |
30/10/2023 | -5,33% | -2,01 | 35,72 | 35,72 | 35,72 | 35,72 | 393K | 2 |
18/10/2023 | 0,00% | 0,00 | 37,73 | 37,73 | 37,73 | 37,73 | 37 | 1 |
17/10/2023 | -2,68% | -1,04 | 37,73 | 37,73 | 37,73 | 37,73 | 503K | 1 |
09/10/2023 | 0,00% | 0,00 | 38,77 | 38,77 | 38,77 | 38,77 | 38 | 1 |
05/10/2023 | -1,20% | -0,47 | 38,77 | 38,77 | 38,77 | 38,77 | 675K | 1 |
29/09/2023 | 0,00% | 0,00 | 39,24 | 39,24 | 39,24 | 39,24 | 78 | 1 |
28/09/2023 | -4,41% | -1,81 | 39,24 | 39,24 | 39,24 | 39,24 | 430K | 1 |
25/09/2023 | 0,00% | 0,00 | 41,05 | 41,05 | 41,05 | 41,05 | 82 | 1 |
12/09/2023 | -0,56% | -0,23 | 41,05 | 41,05 | 41,05 | 41,05 | 345K | 1 |
08/09/2023 | 1,47% | 0,60 | 41,28 | 41,28 | 41,28 | 41,28 | 41 | 1 |
05/09/2023 | 0,79% | 0,32 | 40,68 | 40,63 | 40,63 | 40,68 | 198K | 2 |
14/08/2023 | 1,74% | 0,69 | 40,36 | 40,36 | 40,36 | 40,36 | 1K | 1 |
11/08/2023 | -1,17% | -0,47 | 39,67 | 39,67 | 39,67 | 39,67 | 39 | 1 |
07/08/2023 | -0,55% | -0,22 | 40,14 | 40,14 | 40,14 | 40,14 | 228K | 1 |
31/07/2023 | 0,37% | 0,15 | 40,36 | 40,36 | 40,36 | 40,36 | 40 | 1 |
27/07/2023 | 1,62% | 0,64 | 40,21 | 40,21 | 40,21 | 40,21 | 723K | 1 |
24/07/2023 | -2,46% | -1,00 | 39,57 | 39,57 | 39,57 | 39,57 | 118 | 1 |
17/07/2023 | 0,17% | 0,07 | 40,57 | 40,57 | 40,57 | 40,57 | 217K | 1 |
12/07/2023 | 3,37% | 1,32 | 40,50 | 40,36 | 40,36 | 40,50 | 289K | 11 |
28/06/2023 | -1,78% | -0,71 | 39,18 | 39,18 | 39,18 | 39,18 | 375K | 2 |
06/06/2023 | 2,02% | 0,79 | 39,89 | 39,89 | 39,89 | 39,89 | 39 | 1 |
23/05/2023 | -0,53% | -0,21 | 39,10 | 39,10 | 39,10 | 39,10 | 386K | 2 |
11/05/2023 | 8,62% | 3,12 | 39,31 | 39,46 | 39,31 | 39,46 | 500K | 2 |
26/04/2023 | -1,60% | -0,59 | 36,19 | 36,19 | 36,19 | 36,19 | 5K | 1 |
24/04/2023 | 4,76% | 1,67 | 36,78 | 36,78 | 36,78 | 36,78 | 337K | 2 |
05/04/2023 | -0,62% | -0,22 | 35,11 | 35,11 | 35,11 | 35,11 | 221K | 1 |
03/04/2023 | 0,17% | 0,06 | 35,33 | 35,33 | 35,33 | 35,33 | 235K | 2 |
24/03/2023 | 0,00% | 0,00 | 35,27 | 35,42 | 35,27 | 35,42 | 105 | 3 |
23/03/2023 | 0,14% | 0,05 | 35,27 | 35,27 | 35,27 | 35,27 | 337K | 1 |
16/03/2023 | 1,70% | 0,59 | 35,22 | 35,22 | 35,22 | 35,22 | 203K | 1 |
15/03/2023 | 1,76% | 0,60 | 34,63 | 34,63 | 34,63 | 34,63 | 34 | 1 |
13/03/2023 | -2,74% | -0,96 | 34,03 | 34,03 | 34,03 | 34,03 | 510K | 1 |
07/03/2023 | -5,51% | -2,04 | 34,99 | 34,89 | 34,89 | 34,99 | 4K | 2 |
28/02/2023 | -5,12% | -2,00 | 37,03 | 37,35 | 37,03 | 37,35 | 186 | 3 |
16/02/2023 | -0,66% | -0,26 | 39,03 | 39,09 | 39,03 | 39,09 | 204K | 2 |
08/02/2023 | 0,95% | 0,37 | 39,29 | 39,31 | 39,29 | 39,31 | 529K | 3 |
07/02/2023 | 0,52% | 0,20 | 38,92 | 38,92 | 38,92 | 38,92 | 401K | 1 |
03/02/2023 | 1,31% | 0,50 | 38,72 | 38,72 | 38,72 | 38,72 | 38 | 1 |
26/01/2023 | 1,65% | 0,62 | 38,22 | 38,00 | 38,00 | 38,22 | 259K | 3 |
25/01/2023 | -2,97% | -1,15 | 37,60 | 37,60 | 37,60 | 37,60 | 75 | 1 |
20/01/2023 | 0,05% | 0,02 | 38,75 | 38,75 | 38,75 | 38,75 | 77 | 1 |
19/01/2023 | 2,70% | 1,02 | 38,73 | 38,68 | 38,68 | 38,73 | 189K | 2 |
09/01/2023 | 6,59% | 2,33 | 37,71 | 37,90 | 37,71 | 37,90 | 724K | 4 |
21/12/2022 | 1,11% | 0,39 | 35,38 | 35,58 | 35,38 | 35,58 | 106 | 2 |
20/12/2022 | -0,91% | -0,32 | 34,99 | 34,99 | 34,99 | 34,99 | 595K | 2 |
16/12/2022 | -2,49% | -0,90 | 35,31 | 35,31 | 35,31 | 35,31 | 70 | 1 |
09/12/2022 | 2,09% | 0,74 | 36,21 | 36,21 | 36,21 | 36,21 | 546K | 1 |
08/12/2022 | 0,00% | 0,00 | 35,47 | 35,47 | 35,47 | 35,47 | 1K | 1 |
07/12/2022 | -2,26% | -0,82 | 35,47 | 35,47 | 35,47 | 35,47 | 70 | 1 |
25/11/2022 | 0,81% | 0,29 | 36,29 | 36,29 | 36,29 | 36,29 | 362 | 1 |
23/11/2022 | 5,66% | 1,93 | 36,00 | 36,00 | 36,00 | 36,00 | 36 | 1 |
14/11/2022 | -2,91% | -1,02 | 34,07 | 34,07 | 34,07 | 34,07 | 34 | 1 |
11/11/2022 | 12,58% | 3,92 | 35,09 | 35,09 | 35,09 | 35,09 | 721K | 1 |
24/10/2022 | 2,70% | 0,82 | 31,17 | 31,17 | 31,17 | 31,17 | 5M | 1 |
20/10/2022 | -1,40% | -0,43 | 30,35 | 30,35 | 30,35 | 30,35 | 30 | 1 |
19/10/2022 | -0,39% | -0,12 | 30,78 | 30,86 | 30,78 | 30,86 | 337K | 2 |
07/10/2022 | 0,82% | 0,25 | 30,90 | 30,90 | 30,90 | 30,90 | 30 | 1 |
03/10/2022 | -2,73% | -0,86 | 30,65 | 31,10 | 30,65 | 31,10 | 168K | 2 |
30/09/2022 | -5,40% | -1,80 | 31,51 | 31,51 | 31,51 | 31,51 | 398K | 2 |
21/09/2022 | -4,23% | -1,47 | 33,31 | 33,31 | 33,31 | 33,31 | 717K | 3 |
06/09/2022 | -1,97% | -0,70 | 34,78 | 34,86 | 34,78 | 34,86 | 399K | 2 |
19/08/2022 | -0,81% | -0,29 | 35,48 | 35,48 | 35,48 | 35,48 | 468K | 1 |
17/08/2022 | -0,78% | -0,28 | 35,77 | 35,77 | 35,77 | 35,77 | 4K | 1 |
11/08/2022 | -7,64% | -2,98 | 36,05 | 36,05 | 36,05 | 36,05 | 687K | 1 |
08/08/2022 | -1,61% | -0,64 | 39,03 | 39,18 | 39,03 | 39,18 | 609K | 3 |
28/07/2022 | -0,03% | -0,01 | 39,67 | 39,67 | 39,67 | 39,67 | 280K | 1 |
25/07/2022 | -3,12% | -1,28 | 39,68 | 39,68 | 39,68 | 39,68 | 39 | 1 |
22/07/2022 | 4,25% | 1,67 | 40,96 | 40,96 | 40,96 | 40,96 | 40 | 1 |
20/07/2022 | 2,64% | 1,01 | 39,29 | 39,29 | 39,29 | 39,29 | 301K | 1 |
15/07/2022 | 1,38% | 0,52 | 38,28 | 38,28 | 38,28 | 38,28 | 155K | 1 |
14/07/2022 | -1,05% | -0,40 | 37,76 | 37,76 | 37,76 | 37,76 | 37 | 1 |
13/07/2022 | 1,92% | 0,72 | 38,16 | 37,77 | 37,77 | 38,16 | 260K | 2 |
08/07/2022 | 2,97% | 1,08 | 37,44 | 37,44 | 37,44 | 37,44 | 387K | 2 |
30/06/2022 | 0,47% | 0,17 | 36,36 | 36,36 | 36,36 | 36,36 | 265K | 1 |
29/06/2022 | 8,35% | 2,79 | 36,19 | 36,09 | 36,09 | 36,40 | 789K | 3 |
15/06/2022 | -1,18% | -0,40 | 33,40 | 33,40 | 33,40 | 33,40 | 418K | 1 |
14/06/2022 | -6,01% | -2,16 | 33,80 | 33,80 | 33,80 | 33,80 | 178K | 1 |
09/06/2022 | -0,72% | -0,26 | 35,96 | 35,96 | 35,96 | 35,96 | 589K | 1 |
02/06/2022 | 3,28% | 1,15 | 36,22 | 36,22 | 36,22 | 36,22 | 181K | 1 |
26/05/2022 | -0,06% | -0,02 | 35,07 | 35,07 | 35,07 | 35,07 | 35 | 1 |
24/05/2022 | 0,52% | 0,18 | 35,09 | 35,09 | 35,09 | 35,09 | 187K | 1 |
20/05/2022 | -2,19% | -0,78 | 34,91 | 34,91 | 34,91 | 34,91 | 1M | 1 |
17/05/2022 | 6,35% | 2,13 | 35,69 | 35,69 | 35,69 | 35,69 | 380K | 1 |
10/05/2022 | -8,93% | -3,29 | 33,56 | 33,40 | 33,40 | 33,56 | 2M | 3 |
27/04/2022 | 0,93% | 0,34 | 36,85 | 36,85 | 36,85 | 36,85 | 888K | 1 |
14/04/2022 | -0,90% | -0,33 | 36,51 | 36,40 | 36,40 | 36,51 | 12M | 4 |
13/04/2022 | -2,41% | -0,91 | 36,84 | 36,62 | 36,61 | 36,84 | 3K | 4 |
12/04/2022 | -1,18% | -0,45 | 37,75 | 37,75 | 37,75 | 37,75 | 13M | 1 |
11/04/2022 | 3,24% | 1,20 | 38,20 | 38,30 | 38,20 | 38,30 | 11M | 3 |
24/03/2022 | - | - | 37,00 | 37,00 | 37,00 | 37,00 | 37 | 1 |
Date,Open,High,Low,Close,Volume
22-Apr-24,41.84,41.84,41.84,41.84,418
02-Apr-24,41.08,41.08,41.08,41.08,123
28-Mar-24,41.92,41.92,41.92,41.92,125
08-Mar-24,42.90,42.90,42.90,42.90,42
07-Mar-24,42.92,42.92,42.89,42.89,389355
07-Feb-24,38.08,38.08,38.08,38.08,76
01-Feb-24,37.40,37.40,37.37,37.37,309484
19-Jan-24,38.20,38.20,38.20,38.20,38
08-Jan-24,37.41,37.41,37.41,37.41,382928
02-Jan-24,37.17,37.17,37.17,37.17,74
21-Dec-23,37.20,37.20,37.20,37.20,37
15-Dec-23,37.45,37.45,37.45,37.45,244660
12-Dec-23,36.48,36.48,36.48,36.48,72
04-Dec-23,36.17,36.17,36.17,36.17,280462
28-Nov-23,35.96,35.96,35.96,35.96,323
27-Nov-23,35.95,35.95,35.95,35.95,407816
10-Nov-23,35.72,35.72,35.72,35.72,35
30-Oct-23,35.72,35.72,35.72,35.72,392920
18-Oct-23,37.73,37.73,37.73,37.73,37
17-Oct-23,37.73,37.73,37.73,37.73,502865
09-Oct-23,38.77,38.77,38.77,38.77,38
05-Oct-23,38.77,38.77,38.77,38.77,674985
29-Sep-23,39.24,39.24,39.24,39.24,78
28-Sep-23,39.24,39.24,39.24,39.24,429756
25-Sep-23,41.05,41.05,41.05,41.05,82
12-Sep-23,41.05,41.05,41.05,41.05,344902
08-Sep-23,41.28,41.28,41.28,41.28,41
05-Sep-23,40.63,40.68,40.63,40.68,198111
14-Aug-23,40.36,40.36,40.36,40.36,1170
11-Aug-23,39.67,39.67,39.67,39.67,39
07-Aug-23,40.14,40.14,40.14,40.14,227553
31-Jul-23,40.36,40.36,40.36,40.36,40
27-Jul-23,40.21,40.21,40.21,40.21,722694
24-Jul-23,39.57,39.57,39.57,39.57,118
17-Jul-23,40.57,40.57,40.57,40.57,216927
12-Jul-23,40.36,40.50,40.36,40.50,289141
28-Jun-23,39.18,39.18,39.18,39.18,374795
06-Jun-23,39.89,39.89,39.89,39.89,39
23-May-23,39.10,39.10,39.10,39.10,385604
11-May-23,39.46,39.46,39.31,39.31,500337
26-Apr-23,36.19,36.19,36.19,36.19,4632
24-Apr-23,36.78,36.78,36.78,36.78,336757
05-Apr-23,35.11,35.11,35.11,35.11,220877
03-Apr-23,35.33,35.33,35.33,35.33,235015
24-Mar-23,35.42,35.42,35.27,35.27,105
23-Mar-23,35.27,35.27,35.27,35.27,337392
16-Mar-23,35.22,35.22,35.22,35.22,203360
15-Mar-23,34.63,34.63,34.63,34.63,34
13-Mar-23,34.03,34.03,34.03,34.03,510177
07-Mar-23,34.89,34.99,34.89,34.99,3523
28-Feb-23,37.35,37.35,37.03,37.03,186
16-Feb-23,39.09,39.09,39.03,39.03,203931
08-Feb-23,39.31,39.31,39.29,39.29,528984
07-Feb-23,38.92,38.92,38.92,38.92,401459
03-Feb-23,38.72,38.72,38.72,38.72,38
26-Jan-23,38.00,38.22,38.00,38.22,258978
25-Jan-23,37.60,37.60,37.60,37.60,75
20-Jan-23,38.75,38.75,38.75,38.75,77
19-Jan-23,38.68,38.73,38.68,38.73,189428
09-Jan-23,37.90,37.90,37.71,37.71,724212
21-Dec-22,35.58,35.58,35.38,35.38,106
20-Dec-22,34.99,34.99,34.99,34.99,594864
16-Dec-22,35.31,35.31,35.31,35.31,70
09-Dec-22,36.21,36.21,36.21,36.21,545974
08-Dec-22,35.47,35.47,35.47,35.47,1028
07-Dec-22,35.47,35.47,35.47,35.47,70
25-Nov-22,36.29,36.29,36.29,36.29,362
23-Nov-22,36.00,36.00,36.00,36.00,36
14-Nov-22,34.07,34.07,34.07,34.07,34
11-Nov-22,35.09,35.09,35.09,35.09,720818
24-Oct-22,31.17,31.17,31.17,31.17,5327514
20-Oct-22,30.35,30.35,30.35,30.35,30
19-Oct-22,30.86,30.86,30.78,30.78,337041
07-Oct-22,30.90,30.90,30.90,30.90,30
03-Oct-22,31.10,31.10,30.65,30.65,168181
30-Sep-22,31.51,31.51,31.51,31.51,398380
21-Sep-22,33.31,33.31,33.31,33.31,716731
06-Sep-22,34.86,34.86,34.78,34.78,399309
19-Aug-22,35.48,35.48,35.48,35.48,468194
17-Aug-22,35.77,35.77,35.77,35.77,3577
11-Aug-22,36.05,36.05,36.05,36.05,687473
08-Aug-22,39.18,39.18,39.03,39.03,608516
28-Jul-22,39.67,39.67,39.67,39.67,280347
25-Jul-22,39.68,39.68,39.68,39.68,39
22-Jul-22,40.96,40.96,40.96,40.96,40
20-Jul-22,39.29,39.29,39.29,39.29,301118
15-Jul-22,38.28,38.28,38.28,38.28,154919
14-Jul-22,37.76,37.76,37.76,37.76,37
13-Jul-22,37.77,38.16,37.77,38.16,259971
08-Jul-22,37.44,37.44,37.44,37.44,386904
30-Jun-22,36.36,36.36,36.36,36.36,265028
29-Jun-22,36.09,36.40,36.09,36.19,789433
15-Jun-22,33.40,33.40,33.40,33.40,417867
14-Jun-22,33.80,33.80,33.80,33.80,178464
09-Jun-22,35.96,35.96,35.96,35.96,588557
02-Jun-22,36.22,36.22,36.22,36.22,181281
26-May-22,35.07,35.07,35.07,35.07,35
24-May-22,35.09,35.09,35.09,35.09,187415
20-May-22,34.91,34.91,34.91,34.91,1174267
17-May-22,35.69,35.69,35.69,35.69,379705
10-May-22,33.40,33.56,33.40,33.56,2343243
27-Apr-22,36.85,36.85,36.85,36.85,887569
14-Apr-22,36.40,36.51,36.40,36.51,12438130
13-Apr-22,36.62,36.84,36.61,36.84,3195
12-Apr-22,37.75,37.75,37.75,37.75,12848023
11-Apr-22,38.30,38.30,38.20,38.20,11210984
24-Mar-22,37.00,37.00,37.00,37.00,37
*exoneração de responsabilidade e termos de uso