Cotação atual, histórico e gráfico do papel: A2RE34

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 A2RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,23%	-1,16	93,10	93,10	93,10	93,10	837	1
12/06/2025	0,28%	0,26	94,26	94,26	94,26	94,26	942	1
11/06/2025	0,67%	0,63	94,00	94,00	94,00	94,00	752	1
10/06/2025	-3,28%	-3,17	93,37	93,37	93,37	93,37	93	1
09/06/2025	-0,47%	-0,46	96,54	96,54	96,54	96,54	289	1
06/06/2025	1,87%	1,78	97,00	97,00	97,00	97,00	970	1
05/06/2025	-0,77%	-0,74	95,22	95,22	95,22	95,22	2K	1

04/06/2025	0,65%	0,62	95,96	96,00	95,96	96,00	287	2
03/06/2025	0,51%	0,48	95,34	95,09	95,09	95,34	1K	2
02/06/2025	0,86%	0,81	94,86	94,86	94,86	94,86	1K	1
30/05/2025	0,38%	0,36	94,05	94,05	94,05	94,05	3K	1
29/05/2025	0,18%	0,17	93,69	93,69	93,69	93,69	1K	1
28/05/2025	0,98%	0,91	93,52	93,52	93,52	93,52	1K	1
27/05/2025	2,08%	1,89	92,61	92,61	92,61	92,61	92	1
23/05/2025	0,44%	0,40	90,72	90,72	90,72	90,72	907	1
22/05/2025	-0,38%	-0,34	90,32	90,32	90,32	90,32	541	1
21/05/2025	-3,28%	-3,07	90,66	90,66	90,66	90,66	3K	1
20/05/2025	-2,00%	-1,91	93,73	93,73	93,73	93,73	1K	1
19/05/2025	-0,46%	-0,44	95,64	95,64	95,64	95,64	1K	1
16/05/2025	0,15%	0,14	96,08	96,08	96,08	96,08	288	1
15/05/2025	-2,79%	-2,75	95,94	95,94	95,94	95,94	5K	1
14/05/2025	0,54%	0,53	98,69	98,69	98,69	98,69	4K	1
13/05/2025	0,36%	0,35	98,16	98,16	98,16	98,16	2K	1
12/05/2025	4,22%	3,96	97,81	97,81	97,81	97,81	2K	1
09/05/2025	-1,59%	-1,52	93,85	99,18	93,85	99,18	662	2
08/05/2025	2,55%	2,37	95,37	95,37	95,37	95,37	2K	1
07/05/2025	2,03%	1,85	93,00	92,41	92,41	93,00	2K	2
06/05/2025	-0,73%	-0,67	91,15	91,92	91,15	91,92	1K	2
05/05/2025	3,24%	2,88	91,82	91,82	91,82	91,82	2K	1
02/05/2025	4,45%	3,79	88,94	88,94	88,94	88,94	444	1
30/04/2025	-2,06%	-1,79	85,15	86,94	85,15	86,94	1K	2
28/04/2025	-0,15%	-0,13	86,94	86,94	86,94	86,94	521	1
25/04/2025	0,40%	0,35	87,07	87,07	87,07	87,07	1K	1
24/04/2025	3,27%	2,75	86,72	85,59	85,59	86,72	2K	2
23/04/2025	4,00%	3,23	83,97	83,97	83,97	83,97	1K	1
22/04/2025	-1,73%	-1,42	80,74	80,57	80,57	80,74	4K	2
17/04/2025	1,94%	1,56	82,16	82,16	82,16	82,16	1K	1
16/04/2025	-2,74%	-2,27	80,60	83,36	80,60	83,36	2K	3
15/04/2025	-1,35%	-1,13	82,87	82,87	82,87	82,87	2K	1
14/04/2025	5,77%	4,58	84,00	84,00	84,00	84,00	2K	1
11/04/2025	-0,65%	-0,52	79,42	79,92	79,42	79,92	3K	2
10/04/2025	-4,45%	-3,72	79,94	78,01	78,01	80,09	5K	3
09/04/2025	14,81%	10,79	83,66	83,58	83,58	83,66	9K	3
08/04/2025	-0,15%	-0,11	72,87	72,87	72,87	72,87	2K	1
07/04/2025	6,11%	4,20	72,98	71,96	71,10	72,98	95K	3
04/04/2025	-8,77%	-6,61	68,78	72,45	68,78	72,45	26K	5
03/04/2025	-13,20%	-11,46	75,39	76,47	75,39	76,47	4K	3
02/04/2025	2,95%	2,49	86,85	87,06	86,85	87,06	2K	3
01/04/2025	0,44%	0,37	84,36	84,36	84,36	84,36	84	1
31/03/2025	0,78%	0,65	83,99	83,99	83,99	83,99	671	1
28/03/2025	-2,24%	-1,91	83,34	83,34	83,34	83,34	583	1
27/03/2025	-3,05%	-2,68	85,25	85,25	85,25	85,25	43K	1
26/03/2025	-0,70%	-0,62	87,93	87,39	87,39	87,93	43K	2
25/03/2025	0,69%	0,61	88,55	88,55	88,55	88,55	1K	1
24/03/2025	4,34%	3,66	87,94	87,94	87,94	87,94	2K	1
21/03/2025	0,97%	0,81	84,28	84,30	84,28	84,30	4K	2
20/03/2025	-0,08%	-0,07	83,47	83,47	83,47	83,47	2K	1
19/03/2025	2,29%	1,87	83,54	83,54	83,54	83,54	417	1
18/03/2025	-2,27%	-1,90	81,67	81,90	81,67	81,90	4K	2
17/03/2025	0,95%	0,79	83,57	83,57	83,57	83,57	3K	1
14/03/2025	2,26%	1,83	82,78	82,78	82,78	82,78	3K	1
13/03/2025	-4,21%	-3,56	80,95	80,95	80,95	80,95	1K	1
12/03/2025	-0,15%	-0,13	84,51	84,51	84,51	84,51	2K	1
11/03/2025	2,84%	2,34	84,64	84,64	84,64	84,64	2K	1
10/03/2025	-7,95%	-7,11	82,30	84,53	82,30	84,53	3K	2
07/03/2025	0,48%	0,43	89,41	89,41	89,41	89,41	894	1
06/03/2025	-3,91%	-3,62	88,98	88,91	88,91	88,98	1K	2
05/03/2025	-6,10%	-6,02	92,60	92,46	92,46	92,60	25K	2
28/02/2025	0,41%	0,40	98,62	98,62	98,62	98,62	2K	1
27/02/2025	0,32%	0,31	98,22	98,22	98,22	98,22	2K	1
26/02/2025	2,13%	2,04	97,91	97,91	97,91	97,91	1K	1
25/02/2025	-2,23%	-2,19	95,87	95,87	95,87	95,87	575	1
24/02/2025	-1,36%	-1,35	98,06	97,11	97,11	98,06	6K	4
21/02/2025	-2,61%	-2,66	99,41	99,41	99,41	99,41	1K	1
20/02/2025	-4,44%	-4,74	102,07	101,22	101,22	102,07	1K	2
19/02/2025	0,32%	0,34	106,81	106,81	106,81	106,81	106	1
18/02/2025	-0,72%	-0,77	106,47	106,47	106,47	106,47	532	1
14/02/2025	1,91%	2,01	107,24	106,33	106,33	107,24	3K	3
13/02/2025	-4,02%	-4,41	105,23	105,23	105,23	105,23	2K	1
10/02/2025	-1,01%	-1,12	109,64	110,21	109,64	110,21	4K	2
07/02/2025	1,30%	1,42	110,76	111,50	110,76	111,50	4K	2
06/02/2025	-0,43%	-0,47	109,34	109,34	109,34	109,34	109	1
05/02/2025	-2,30%	-2,59	109,81	109,81	109,81	109,81	2K	1
04/02/2025	-1,67%	-1,91	112,40	112,17	112,17	112,40	14K	2
03/02/2025	-1,04%	-1,20	114,31	114,31	114,31	114,31	1K	1
31/01/2025	-0,28%	-0,32	115,51	115,51	115,51	115,51	2K	1
30/01/2025	1,79%	2,04	115,83	116,55	115,83	116,55	7K	2
29/01/2025	0,29%	0,33	113,79	113,79	113,79	113,79	2K	1
28/01/2025	1,82%	2,03	113,46	113,46	113,46	113,46	226	1
27/01/2025	-3,82%	-4,42	111,43	115,85	111,43	115,85	3K	2
24/01/2025	0,60%	0,69	115,85	115,85	115,85	115,85	695	1
23/01/2025	-0,30%	-0,35	115,16	115,16	115,16	115,16	345	1
22/01/2025	-1,72%	-2,02	115,51	115,51	115,51	115,51	2K	1
21/01/2025	0,59%	0,69	117,53	117,53	117,53	117,53	470	1
20/01/2025	0,59%	0,68	116,84	116,84	116,84	116,84	584	1
17/01/2025	2,20%	2,50	116,16	115,78	115,78	116,16	3K	12
16/01/2025	2,08%	2,32	113,66	113,66	113,66	113,66	2K	1
15/01/2025	1,96%	2,14	111,34	111,98	111,34	111,98	6K	4
14/01/2025	1,50%	1,61	109,20	107,71	107,71	109,20	4K	2
13/01/2025	-1,22%	-1,33	107,59	107,59	107,59	107,59	2K	1
10/01/2025	-2,33%	-2,60	108,92	108,92	108,92	108,92	3K	2
09/01/2025	0,31%	0,34	111,52	111,52	111,52	111,52	111	1
08/01/2025	1,48%	1,62	111,18	111,18	111,18	111,18	889	1
07/01/2025	-1,16%	-1,29	109,56	108,89	108,89	109,56	5K	2
06/01/2025	-0,94%	-1,05	110,85	110,85	110,85	110,85	3K	1
03/01/2025	1,73%	1,90	111,90	111,90	111,90	111,90	111	1
02/01/2025	-0,40%	-0,44	110,00	109,10	109,10	110,00	6K	3
30/12/2024	-1,08%	-1,21	110,44	110,59	110,44	110,59	6K	2
27/12/2024	-0,38%	-0,43	111,65	111,65	111,65	111,65	3K	1
26/12/2024	1,89%	2,08	112,08	111,24	111,24	112,08	12K	2
23/12/2024	2,67%	2,86	110,00	110,00	110,00	110,00	5K	1
20/12/2024	2,17%	2,28	107,14	107,14	107,14	107,14	2K	1
19/12/2024	-4,30%	-4,71	104,86	105,62	104,86	105,62	383K	6
18/12/2024	1,43%	1,55	109,57	108,46	108,46	110,33	18K	4
17/12/2024	-1,36%	-1,49	108,02	111,06	108,02	111,06	3K	3
16/12/2024	-2,30%	-2,58	109,51	109,51	109,51	109,51	2K	1
13/12/2024	1,71%	1,88	112,09	112,09	112,09	112,09	1K	1
12/12/2024	0,29%	0,32	110,21	109,89	109,89	110,21	3K	2
11/12/2024	2,57%	2,75	109,89	109,89	109,89	109,89	109	1
10/12/2024	-0,68%	-0,73	107,14	107,66	107,14	107,66	859	2
06/12/2024	0,17%	0,18	107,87	107,69	107,69	108,02	6K	4
05/12/2024	1,48%	1,57	107,69	107,69	107,69	107,69	4K	1
03/12/2024	0,16%	0,17	106,12	105,95	105,95	106,12	3K	3
02/12/2024	0,20%	0,21	105,95	105,74	105,74	105,95	6K	2
29/11/2024	0,16%	0,17	105,74	105,74	105,74	105,74	6K	1
28/11/2024	2,36%	2,43	105,57	105,57	105,57	105,57	527	1
27/11/2024	-0,06%	-0,06	103,14	109,70	103,14	109,70	5K	3
26/11/2024	0,77%	0,79	103,20	102,67	102,67	103,20	11K	2
25/11/2024	0,16%	0,16	102,41	102,41	102,41	102,41	614	1
22/11/2024	-0,15%	-0,15	102,25	102,06	101,78	102,25	37K	4
21/11/2024	4,60%	4,50	102,40	102,40	102,40	102,40	1K	1
19/11/2024	1,82%	1,75	97,90	96,15	96,15	97,90	5K	2
18/11/2024	-1,59%	-1,55	96,15	95,60	95,60	96,15	5K	2
14/11/2024	-	-	97,70	97,70	97,70	97,70	1K	1

Date,Open,High,Low,Close,Volume
13-Jun-25,93.10,93.10,93.10,93.10,837
12-Jun-25,94.26,94.26,94.26,94.26,942
11-Jun-25,94.00,94.00,94.00,94.00,752
10-Jun-25,93.37,93.37,93.37,93.37,93
09-Jun-25,96.54,96.54,96.54,96.54,289
06-Jun-25,97.00,97.00,97.00,97.00,970
05-Jun-25,95.22,95.22,95.22,95.22,1523
04-Jun-25,96.00,96.00,95.96,95.96,287
03-Jun-25,95.09,95.34,95.09,95.34,1333
02-Jun-25,94.86,94.86,94.86,94.86,1233
30-May-25,94.05,94.05,94.05,94.05,3009
29-May-25,93.69,93.69,93.69,93.69,1217
28-May-25,93.52,93.52,93.52,93.52,1402
27-May-25,92.61,92.61,92.61,92.61,92
23-May-25,90.72,90.72,90.72,90.72,907
22-May-25,90.32,90.32,90.32,90.32,541
21-May-25,90.66,90.66,90.66,90.66,2629
20-May-25,93.73,93.73,93.73,93.73,1124
19-May-25,95.64,95.64,95.64,95.64,1243
16-May-25,96.08,96.08,96.08,96.08,288
15-May-25,95.94,95.94,95.94,95.94,4797
14-May-25,98.69,98.69,98.69,98.69,3750
13-May-25,98.16,98.16,98.16,98.16,1963
12-May-25,97.81,97.81,97.81,97.81,1564
09-May-25,99.18,99.18,93.85,93.85,662
08-May-25,95.37,95.37,95.37,95.37,1621
07-May-25,92.41,93.00,92.41,93.00,1578
06-May-25,91.92,91.92,91.15,91.15,1185
05-May-25,91.82,91.82,91.82,91.82,1744
02-May-25,88.94,88.94,88.94,88.94,444
30-Apr-25,86.94,86.94,85.15,85.15,1364
28-Apr-25,86.94,86.94,86.94,86.94,521
25-Apr-25,87.07,87.07,87.07,87.07,1306
24-Apr-25,85.59,86.72,85.59,86.72,1890
23-Apr-25,83.97,83.97,83.97,83.97,1175
22-Apr-25,80.57,80.74,80.57,80.74,4355
17-Apr-25,82.16,82.16,82.16,82.16,1478
16-Apr-25,83.36,83.36,80.60,80.60,2050
15-Apr-25,82.87,82.87,82.87,82.87,1657
14-Apr-25,84.00,84.00,84.00,84.00,2184
11-Apr-25,79.92,79.92,79.42,79.42,2952
10-Apr-25,78.01,80.09,78.01,79.94,5470
09-Apr-25,83.58,83.66,83.58,83.66,8779
08-Apr-25,72.87,72.87,72.87,72.87,1821
07-Apr-25,71.96,72.98,71.10,72.98,94786
04-Apr-25,72.45,72.45,68.78,68.78,25983
03-Apr-25,76.47,76.47,75.39,75.39,3558
02-Apr-25,87.06,87.06,86.85,86.85,1910
01-Apr-25,84.36,84.36,84.36,84.36,84
31-Mar-25,83.99,83.99,83.99,83.99,671
28-Mar-25,83.34,83.34,83.34,83.34,583
27-Mar-25,85.25,85.25,85.25,85.25,42966
26-Mar-25,87.39,87.93,87.39,87.93,42821
25-Mar-25,88.55,88.55,88.55,88.55,1239
24-Mar-25,87.94,87.94,87.94,87.94,1758
21-Mar-25,84.30,84.30,84.28,84.28,4467
20-Mar-25,83.47,83.47,83.47,83.47,1836
19-Mar-25,83.54,83.54,83.54,83.54,417
18-Mar-25,81.90,81.90,81.67,81.67,4011
17-Mar-25,83.57,83.57,83.57,83.57,3259
14-Mar-25,82.78,82.78,82.78,82.78,3476
13-Mar-25,80.95,80.95,80.95,80.95,1295
12-Mar-25,84.51,84.51,84.51,84.51,1521
11-Mar-25,84.64,84.64,84.64,84.64,1692
10-Mar-25,84.53,84.53,82.30,82.30,2980
07-Mar-25,89.41,89.41,89.41,89.41,894
06-Mar-25,88.91,88.98,88.91,88.98,1245
05-Mar-25,92.46,92.60,92.46,92.60,25186
28-Feb-25,98.62,98.62,98.62,98.62,1775
27-Feb-25,98.22,98.22,98.22,98.22,2160
26-Feb-25,97.91,97.91,97.91,97.91,1468
25-Feb-25,95.87,95.87,95.87,95.87,575
24-Feb-25,97.11,98.06,97.11,98.06,6327
21-Feb-25,99.41,99.41,99.41,99.41,1192
20-Feb-25,101.22,102.07,101.22,102.07,1322
19-Feb-25,106.81,106.81,106.81,106.81,106
18-Feb-25,106.47,106.47,106.47,106.47,532
14-Feb-25,106.33,107.24,106.33,107.24,3216
13-Feb-25,105.23,105.23,105.23,105.23,2104
10-Feb-25,110.21,110.21,109.64,109.64,3625
07-Feb-25,111.50,111.50,110.76,110.76,4112
06-Feb-25,109.34,109.34,109.34,109.34,109
05-Feb-25,109.81,109.81,109.81,109.81,1756
04-Feb-25,112.17,112.40,112.17,112.40,14362
03-Feb-25,114.31,114.31,114.31,114.31,1143
31-Jan-25,115.51,115.51,115.51,115.51,1501
30-Jan-25,116.55,116.55,115.83,115.83,6864
29-Jan-25,113.79,113.79,113.79,113.79,1706
28-Jan-25,113.46,113.46,113.46,113.46,226
27-Jan-25,115.85,115.85,111.43,111.43,3124
24-Jan-25,115.85,115.85,115.85,115.85,695
23-Jan-25,115.16,115.16,115.16,115.16,345
22-Jan-25,115.51,115.51,115.51,115.51,1617
21-Jan-25,117.53,117.53,117.53,117.53,470
20-Jan-25,116.84,116.84,116.84,116.84,584
17-Jan-25,115.78,116.16,115.78,116.16,2668
16-Jan-25,113.66,113.66,113.66,113.66,1818
15-Jan-25,111.98,111.98,111.34,111.34,6142
14-Jan-25,107.71,109.20,107.71,109.20,3671
13-Jan-25,107.59,107.59,107.59,107.59,1721
10-Jan-25,108.92,108.92,108.92,108.92,2505
09-Jan-25,111.52,111.52,111.52,111.52,111
08-Jan-25,111.18,111.18,111.18,111.18,889
07-Jan-25,108.89,109.56,108.89,109.56,4684
06-Jan-25,110.85,110.85,110.85,110.85,3103
03-Jan-25,111.90,111.90,111.90,111.90,111
02-Jan-25,109.10,110.00,109.10,110.00,6219
30-Dec-24,110.59,110.59,110.44,110.44,6413
27-Dec-24,111.65,111.65,111.65,111.65,2902
26-Dec-24,111.24,112.08,111.24,112.08,12417
23-Dec-24,110.00,110.00,110.00,110.00,5170
20-Dec-24,107.14,107.14,107.14,107.14,2464
19-Dec-24,105.62,105.62,104.86,104.86,383145
18-Dec-24,108.46,110.33,108.46,109.57,18470
17-Dec-24,111.06,111.06,108.02,108.02,2757
16-Dec-24,109.51,109.51,109.51,109.51,1752
13-Dec-24,112.09,112.09,112.09,112.09,1120
12-Dec-24,109.89,110.21,109.89,110.21,3303
11-Dec-24,109.89,109.89,109.89,109.89,109
10-Dec-24,107.66,107.66,107.14,107.14,859
06-Dec-24,107.69,108.02,107.69,107.87,5714
05-Dec-24,107.69,107.69,107.69,107.69,3769
03-Dec-24,105.95,106.12,105.95,106.12,3498
02-Dec-24,105.74,105.95,105.74,105.95,5929
29-Nov-24,105.74,105.74,105.74,105.74,6027
28-Nov-24,105.57,105.57,105.57,105.57,527
27-Nov-24,109.70,109.70,103.14,103.14,4753
26-Nov-24,102.67,103.20,102.67,103.20,10886
25-Nov-24,102.41,102.41,102.41,102.41,614
22-Nov-24,102.06,102.25,101.78,102.25,37269
21-Nov-24,102.40,102.40,102.40,102.40,1433
19-Nov-24,96.15,97.90,96.15,97.90,5274
18-Nov-24,95.60,96.15,95.60,96.15,4805
14-Nov-24,97.70,97.70,97.70,97.70,1270

*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: A2RE34