Cotação atual, histórico e gráfico do papel: A2LC34

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 A2LC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2025	-1,02%	-0,50	48,50	49,49	48,50	49,49	97	2
11/07/2025	-11,15%	-6,15	49,00	55,60	49,00	55,60	104	2
02/05/2025	0,00%	0,00	55,15	55,15	55,15	55,15	882	1
31/03/2025	0,00%	0,00	55,15	55,15	55,15	55,15	882	2
27/03/2025	5,83%	3,04	55,15	52,11	52,11	55,45	1K	3
26/03/2025	-1,08%	-0,57	52,11	52,11	52,11	52,11	104	1
10/03/2025	2,33%	1,20	52,68	52,68	52,68	52,68	526	1

14/02/2025	-3,32%	-1,77	51,48	51,48	51,48	51,48	360	1
06/02/2025	0,00%	0,00	53,25	53,64	53,25	53,64	800	3
31/01/2025	-0,15%	-0,08	53,25	53,38	53,25	53,39	30M	8
28/01/2025	-0,87%	-0,47	53,33	53,33	53,33	53,33	317K	1
22/01/2025	1,76%	0,93	53,80	53,80	53,80	53,80	53	1
21/01/2025	0,99%	0,52	52,87	52,87	52,87	52,87	398K	1
30/12/2024	1,28%	0,66	52,35	52,65	52,35	52,65	1K	2
12/12/2024	-1,35%	-0,71	51,69	51,69	51,69	51,69	270K	1
05/12/2024	-1,96%	-1,05	52,40	52,25	52,25	52,40	509K	2
04/12/2024	0,00%	0,00	53,45	53,45	53,45	53,45	53	1
02/12/2024	5,34%	2,71	53,45	53,45	53,45	53,45	106	1
26/11/2024	1,70%	0,85	50,74	50,74	50,74	50,74	251K	1
14/11/2024	-8,17%	-4,44	49,89	49,89	49,89	49,89	134K	1
11/11/2024	1,08%	0,58	54,33	54,33	54,33	54,33	217	1
05/11/2024	0,30%	0,16	53,75	53,75	53,75	53,75	107	1
04/11/2024	-0,20%	-0,11	53,59	53,59	53,59	53,59	107	1
01/11/2024	-1,65%	-0,90	53,70	53,70	53,70	53,70	214	1
31/10/2024	1,02%	0,55	54,60	54,60	54,60	54,60	54	1
28/10/2024	0,02%	0,01	54,05	54,05	54,05	54,05	270	1
24/10/2024	0,00%	0,00	54,04	54,04	54,04	54,04	54	1
23/10/2024	0,07%	0,04	54,04	54,04	54,04	54,04	459K	1
21/10/2024	0,65%	0,35	54,00	53,66	53,66	54,25	431	4
18/10/2024	-0,65%	-0,35	53,65	53,65	53,65	53,65	160	1
16/10/2024	-0,55%	-0,30	54,00	54,00	54,00	54,00	54	1
14/10/2024	0,00%	0,00	54,30	54,50	54,30	54,50	544	2
01/10/2024	-0,55%	-0,30	54,30	54,10	54,10	54,30	216	2
30/09/2024	1,73%	0,93	54,60	54,60	54,60	54,60	54	1
26/09/2024	1,28%	0,68	53,67	53,67	53,67	53,67	268	1
18/09/2024	-1,94%	-1,05	52,99	52,99	52,99	52,99	52	1
17/09/2024	-0,93%	-0,51	54,04	54,85	54,04	54,85	3K	2
16/09/2024	-3,89%	-2,21	54,55	54,60	54,15	54,70	1M	5
12/09/2024	2,70%	1,49	56,76	56,34	56,34	56,76	2K	2
10/09/2024	3,50%	1,87	55,27	55,27	55,27	55,27	55	1
28/08/2024	1,23%	0,65	53,40	53,40	53,40	53,40	640	1
27/08/2024	1,25%	0,65	52,75	52,75	52,75	52,75	263	1
21/08/2024	-1,01%	-0,53	52,10	51,85	51,85	52,10	303K	3
20/08/2024	0,92%	0,48	52,63	52,63	52,63	52,63	630	2
19/08/2024	0,58%	0,30	52,15	52,15	52,15	52,15	52	1
16/08/2024	-2,87%	-1,53	51,85	51,85	51,85	51,85	51	1
06/08/2024	1,00%	0,53	53,38	53,38	53,38	53,38	533	1
02/08/2024	-0,97%	-0,52	52,85	52,85	52,85	52,85	3K	1
31/07/2024	1,48%	0,78	53,37	53,37	53,37	53,37	381K	1
30/07/2024	5,18%	2,59	52,59	52,59	52,59	52,59	52	1
02/07/2024	4,52%	2,16	50,00	50,00	50,00	50,00	50	1
17/06/2024	-1,77%	-0,86	47,84	47,84	47,84	47,84	47	1
11/06/2024	-0,49%	-0,24	48,70	48,70	48,70	48,70	48	1
10/06/2024	2,82%	1,34	48,94	48,94	48,94	48,94	247K	1
07/06/2024	0,00%	0,00	47,60	47,60	47,60	47,60	47	1
05/06/2024	0,21%	0,10	47,60	47,50	47,50	47,60	142	2
04/06/2024	13,66%	5,71	47,50	47,50	47,50	47,50	120K	2
13/05/2024	0,05%	0,02	41,79	42,35	41,79	42,35	419K	2
10/05/2024	-0,55%	-0,23	41,77	41,77	41,77	41,77	375	1
09/05/2024	4,82%	1,93	42,00	42,00	42,00	42,00	1K	1
02/05/2024	-2,55%	-1,05	40,07	40,07	40,07	40,07	530K	1
24/04/2024	-1,34%	-0,56	41,12	41,12	41,12	41,12	616	1
23/04/2024	-0,38%	-0,16	41,68	41,77	41,63	41,77	322K	3
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	-	-	31,17	31,17	31,17	31,17	5M	1

Date,Open,High,Low,Close,Volume
14-Jul-25,49.49,49.49,48.50,48.50,97
11-Jul-25,55.60,55.60,49.00,49.00,104
02-May-25,55.15,55.15,55.15,55.15,882
31-Mar-25,55.15,55.15,55.15,55.15,882
27-Mar-25,52.11,55.45,52.11,55.15,1151
26-Mar-25,52.11,52.11,52.11,52.11,104
10-Mar-25,52.68,52.68,52.68,52.68,526
14-Feb-25,51.48,51.48,51.48,51.48,360
06-Feb-25,53.64,53.64,53.25,53.25,800
31-Jan-25,53.38,53.39,53.25,53.25,29845213
28-Jan-25,53.33,53.33,53.33,53.33,317046
22-Jan-25,53.80,53.80,53.80,53.80,53
21-Jan-25,52.87,52.87,52.87,52.87,398216
30-Dec-24,52.65,52.65,52.35,52.35,1099
12-Dec-24,51.69,51.69,51.69,51.69,269615
05-Dec-24,52.25,52.40,52.25,52.40,509386
04-Dec-24,53.45,53.45,53.45,53.45,53
02-Dec-24,53.45,53.45,53.45,53.45,106
26-Nov-24,50.74,50.74,50.74,50.74,250858
14-Nov-24,49.89,49.89,49.89,49.89,133954
11-Nov-24,54.33,54.33,54.33,54.33,217
05-Nov-24,53.75,53.75,53.75,53.75,107
04-Nov-24,53.59,53.59,53.59,53.59,107
01-Nov-24,53.70,53.70,53.70,53.70,214
31-Oct-24,54.60,54.60,54.60,54.60,54
28-Oct-24,54.05,54.05,54.05,54.05,270
24-Oct-24,54.04,54.04,54.04,54.04,54
23-Oct-24,54.04,54.04,54.04,54.04,459177
21-Oct-24,53.66,54.25,53.66,54.00,431
18-Oct-24,53.65,53.65,53.65,53.65,160
16-Oct-24,54.00,54.00,54.00,54.00,54
14-Oct-24,54.50,54.50,54.30,54.30,544
01-Oct-24,54.10,54.30,54.10,54.30,216
30-Sep-24,54.60,54.60,54.60,54.60,54
26-Sep-24,53.67,53.67,53.67,53.67,268
18-Sep-24,52.99,52.99,52.99,52.99,52
17-Sep-24,54.85,54.85,54.04,54.04,3031
16-Sep-24,54.60,54.70,54.15,54.55,1323057
12-Sep-24,56.34,56.76,56.34,56.76,2042
10-Sep-24,55.27,55.27,55.27,55.27,55
28-Aug-24,53.40,53.40,53.40,53.40,640
27-Aug-24,52.75,52.75,52.75,52.75,263
21-Aug-24,51.85,52.10,51.85,52.10,302856
20-Aug-24,52.63,52.63,52.63,52.63,630
19-Aug-24,52.15,52.15,52.15,52.15,52
16-Aug-24,51.85,51.85,51.85,51.85,51
06-Aug-24,53.38,53.38,53.38,53.38,533
02-Aug-24,52.85,52.85,52.85,52.85,3171
31-Jul-24,53.37,53.37,53.37,53.37,380741
30-Jul-24,52.59,52.59,52.59,52.59,52
02-Jul-24,50.00,50.00,50.00,50.00,50
17-Jun-24,47.84,47.84,47.84,47.84,47
11-Jun-24,48.70,48.70,48.70,48.70,48
10-Jun-24,48.94,48.94,48.94,48.94,247147
07-Jun-24,47.60,47.60,47.60,47.60,47
05-Jun-24,47.50,47.60,47.50,47.60,142
04-Jun-24,47.50,47.50,47.50,47.50,119937
13-May-24,42.35,42.35,41.79,41.79,419363
10-May-24,41.77,41.77,41.77,41.77,375
09-May-24,42.00,42.00,42.00,42.00,1260
02-May-24,40.07,40.07,40.07,40.07,529685
24-Apr-24,41.12,41.12,41.12,41.12,616
23-Apr-24,41.77,41.77,41.63,41.68,321592
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

*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: A2LC34