Cotação atual, histórico e gráfico do papel: A2RR34

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 A2RR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2025	2,29%	0,60	26,80	26,30	26,30	26,80	30K	3
04/11/2025	-0,98%	-0,26	26,20	25,98	25,98	26,30	21K	4
03/11/2025	-6,86%	-1,95	26,46	28,41	26,46	28,41	20K	5
31/10/2025	0,32%	0,09	28,41	28,32	28,32	29,14	6K	4
30/10/2025	4,89%	1,32	28,32	27,60	27,60	28,92	22K	5
29/10/2025	2,20%	0,58	27,00	26,04	26,04	27,00	28K	5
28/10/2025	-0,71%	-0,19	26,42	26,34	26,34	26,54	8K	3

27/10/2025	5,47%	1,38	26,61	26,20	26,20	26,61	5K	5
24/10/2025	-0,12%	-0,03	25,23	25,28	25,14	25,37	11K	4
23/10/2025	0,32%	0,08	25,26	25,45	25,26	25,50	12K	3
22/10/2025	-2,18%	-0,56	25,18	25,63	25,18	25,63	24K	3
21/10/2025	0,23%	0,06	25,74	26,30	25,74	26,30	19K	4
20/10/2025	0,82%	0,21	25,68	25,16	25,16	25,68	19K	3
17/10/2025	-2,64%	-0,69	25,47	26,50	25,47	26,50	39K	6
16/10/2025	0,15%	0,04	26,16	26,49	26,16	26,80	50K	10
15/10/2025	5,58%	1,38	26,12	25,90	25,90	26,12	31K	3
14/10/2025	-1,04%	-0,26	24,74	24,50	24,50	24,74	38K	57
13/10/2025	1,96%	0,48	25,00	24,52	24,50	25,20	38K	6
10/10/2025	-0,33%	-0,08	24,52	24,28	24,28	24,52	33K	13
09/10/2025	0,41%	0,10	24,60	24,60	24,60	24,60	30K	1
08/10/2025	0,33%	0,08	24,50	24,75	24,40	24,75	31K	9
07/10/2025	-2,59%	-0,65	24,42	24,34	24,34	24,42	34K	4
06/10/2025	4,55%	1,09	25,07	24,10	24,10	25,66	61K	6
03/10/2025	3,18%	0,74	23,98	23,38	23,38	24,09	19K	7
02/10/2025	-0,94%	-0,22	23,24	24,04	23,14	24,04	28K	6
01/10/2025	3,08%	0,70	23,46	23,53	23,46	23,53	54K	3
30/09/2025	1,52%	0,34	22,76	22,72	22,70	22,76	26K	10
29/09/2025	4,52%	0,97	22,42	21,68	21,68	22,72	17K	6
26/09/2025	-1,47%	-0,32	21,45	21,45	21,45	21,45	14K	1
25/09/2025	-1,14%	-0,25	21,77	22,02	21,77	22,02	14K	6
24/09/2025	1,76%	0,38	22,02	22,21	22,02	22,21	13K	3
23/09/2025	3,34%	0,70	21,64	21,64	21,64	21,64	8K	2
22/09/2025	1,75%	0,36	20,94	21,22	20,94	21,22	7K	2
19/09/2025	1,08%	0,22	20,58	21,34	20,56	21,34	25K	7
18/09/2025	3,25%	0,64	20,36	19,90	19,90	20,36	8K	11
17/09/2025	2,49%	0,48	19,72	19,72	19,72	19,72	5K	2
16/09/2025	2,12%	0,40	19,24	19,15	19,12	19,40	9K	7
15/09/2025	-6,82%	-1,38	18,84	19,80	18,84	19,80	12K	3
12/09/2025	8,48%	1,58	20,22	20,22	20,22	20,22	20	1
09/09/2025	-3,12%	-0,60	18,64	18,44	18,44	18,64	3K	2
08/09/2025	5,48%	1,00	19,24	19,72	19,24	19,72	3K	3
04/09/2025	20,32%	3,08	18,24	15,22	15,22	18,24	33	2
28/08/2025	4,99%	0,72	15,16	15,10	15,10	15,16	666	3
27/08/2025	-0,07%	-0,01	14,44	14,44	14,44	14,44	115	1
25/08/2025	5,32%	0,73	14,45	14,51	14,45	14,54	40K	4
18/08/2025	8,98%	1,13	13,72	13,91	13,72	13,94	3K	8
14/08/2025	5,44%	0,65	12,59	12,48	12,48	12,59	424	3
12/08/2025	2,31%	0,27	11,94	11,94	11,94	11,94	11	1
11/08/2025	6,67%	0,73	11,67	11,67	11,67	11,67	11	1
07/08/2025	0,37%	0,04	10,94	10,94	10,94	10,94	10	1
01/08/2025	-1,45%	-0,16	10,90	10,90	10,90	10,90	21	1
30/07/2025	-2,30%	-0,26	11,06	11,41	11,06	11,41	33	2
29/07/2025	-0,61%	-0,07	11,32	11,62	11,32	11,62	3K	2
28/07/2025	4,88%	0,53	11,39	11,50	11,32	11,50	1K	6
24/07/2025	-3,47%	-0,39	10,86	10,86	10,86	10,86	2K	1
23/07/2025	9,65%	0,99	11,25	11,35	11,25	11,35	2K	3
21/07/2025	-10,00%	-1,14	10,26	10,19	10,19	10,58	318	7
03/07/2025	0,09%	0,01	11,40	11,40	11,40	11,40	11	1
02/07/2025	-1,04%	-0,12	11,39	11,39	11,39	11,39	11	1
05/06/2025	-3,68%	-0,44	11,51	11,54	11,51	11,54	115	2
03/06/2025	1,01%	0,12	11,95	11,95	11,95	11,95	6K	1
30/05/2025	-2,07%	-0,25	11,83	11,83	11,83	11,83	1K	1
29/05/2025	8,44%	0,94	12,08	12,00	11,79	12,13	3K	21
28/05/2025	1,46%	0,16	11,14	11,14	11,14	11,14	1K	1
27/05/2025	4,37%	0,46	10,98	10,31	10,31	10,98	116	3
26/05/2025	-1,96%	-0,21	10,52	10,52	10,52	10,52	52	1
23/05/2025	-0,46%	-0,05	10,73	10,73	10,73	10,73	85	1
22/05/2025	-4,77%	-0,54	10,78	10,82	10,78	10,82	32	2
21/05/2025	-1,57%	-0,18	11,32	11,55	11,32	11,60	2K	5
20/05/2025	3,60%	0,40	11,50	11,25	11,23	11,50	1K	6
19/05/2025	0,45%	0,05	11,10	11,12	11,10	11,12	77	3
16/05/2025	2,13%	0,23	11,05	11,08	11,05	11,08	1K	3
15/05/2025	1,12%	0,12	10,82	10,60	10,60	10,82	128	2
14/05/2025	-1,11%	-0,12	10,70	10,70	10,70	10,70	53	1
13/05/2025	9,18%	0,91	10,82	10,89	10,55	10,89	2K	6
12/05/2025	22,50%	1,82	9,91	9,87	9,83	9,91	24K	9
09/05/2025	0,12%	0,01	8,09	8,09	8,09	8,09	8	1
17/04/2025	-0,86%	-0,07	8,08	8,79	7,96	8,79	4K	6
16/04/2025	5,98%	0,46	8,15	8,15	8,15	8,15	32	1
09/04/2025	2,40%	0,18	7,69	7,53	7,53	7,73	14K	16
08/04/2025	-0,40%	-0,03	7,51	7,97	7,47	7,97	17K	16
07/04/2025	-4,19%	-0,33	7,54	7,80	7,24	7,98	2K	15
04/04/2025	-28,45%	-3,13	7,87	8,00	7,87	8,19	12K	34
03/04/2025	0,00%	0,00	11,00	11,00	11,00	11,00	11	1
02/04/2025	26,58%	2,31	11,00	8,55	8,55	11,00	3K	14
01/04/2025	-4,82%	-0,44	8,69	9,13	8,69	9,13	24K	19
31/03/2025	-8,06%	-0,80	9,13	9,59	8,84	9,59	5K	24
28/03/2025	-0,90%	-0,09	9,93	10,00	9,93	10,02	3K	6
27/03/2025	1,11%	0,11	10,02	9,95	9,93	10,02	2K	9
26/03/2025	-10,88%	-1,21	9,91	10,33	9,89	10,33	14K	36
24/03/2025	1,00%	0,11	11,12	11,01	11,01	11,12	110	3
20/03/2025	1,01%	0,11	11,01	11,01	11,01	11,01	11	1
19/03/2025	1,11%	0,12	10,90	10,56	10,56	10,90	65	3
18/03/2025	-3,41%	-0,38	10,78	10,78	10,77	10,78	2K	5
17/03/2025	2,01%	0,22	11,16	10,94	10,78	11,16	291	5
14/03/2025	-4,20%	-0,48	10,94	11,00	10,94	11,00	615	5
10/03/2025	-13,81%	-1,83	11,42	12,23	11,42	12,23	379	7
06/03/2025	0,00%	0,00	13,25	13,25	13,25	13,25	662	1
28/02/2025	-7,60%	-1,09	13,25	13,25	13,25	13,25	13	1
26/02/2025	2,58%	0,36	14,34	14,35	14,34	14,35	43	2
17/02/2025	-3,92%	-0,57	13,98	13,98	13,98	13,98	139	1
06/02/2025	1,96%	0,28	14,55	14,55	14,55	14,55	14	1
31/01/2025	-2,53%	-0,37	14,27	14,27	14,27	14,27	14	1
28/01/2025	-2,92%	-0,44	14,64	14,64	14,64	14,64	14	1
27/01/2025	-5,10%	-0,81	15,08	15,08	15,08	15,08	45	1
23/01/2025	9,36%	1,36	15,89	15,89	15,89	15,89	15	1
20/01/2025	5,67%	0,78	14,53	14,53	14,53	14,53	29	1
14/01/2025	-7,35%	-1,09	13,75	14,26	13,75	14,36	334	5
09/01/2025	-2,11%	-0,32	14,84	14,82	14,82	14,84	103	2
08/01/2025	0,26%	0,04	15,16	15,18	15,16	15,23	243	3
07/01/2025	-2,58%	-0,40	15,12	15,12	15,12	15,12	15	1
03/01/2025	3,74%	0,56	15,52	13,34	13,34	15,65	2K	9
02/01/2025	4,18%	0,60	14,96	12,99	12,99	14,96	351	4
30/12/2024	-2,97%	-0,44	14,36	14,36	14,36	14,36	43	1
27/12/2024	-0,87%	-0,13	14,80	15,22	14,80	15,22	697	6
26/12/2024	0,00%	0,00	14,93	14,93	14,93	14,93	29	2
23/12/2024	1,29%	0,19	14,93	14,93	14,93	14,93	14	1
20/12/2024	-0,87%	-0,13	14,74	14,74	14,74	14,74	73	1
19/12/2024	-12,01%	-2,03	14,87	14,87	14,87	14,87	29	1
18/12/2024	2,05%	0,34	16,90	16,56	16,56	16,92	963	4
17/12/2024	0,00%	0,00	16,56	16,56	16,56	16,56	16	1
16/12/2024	0,00%	0,00	16,56	16,56	16,56	16,56	16	1
13/12/2024	0,42%	0,07	16,56	16,49	16,49	16,56	314	2
12/12/2024	-6,73%	-1,19	16,49	16,49	16,49	16,49	32	1
11/12/2024	25,66%	3,61	17,68	17,88	17,68	17,88	284	2
25/11/2024	-2,16%	-0,31	14,07	14,29	14,07	14,29	436	2
19/11/2024	-6,99%	-1,08	14,38	14,38	14,38	14,38	14	1
18/11/2024	0,00%	0,00	15,46	15,46	15,46	15,46	15	1
14/11/2024	-0,13%	-0,02	15,46	15,76	15,46	15,92	1K	3
08/11/2024	6,54%	0,95	15,48	15,60	15,48	15,61	7K	5
05/11/2024	2,18%	0,31	14,53	14,63	14,53	14,63	307	2
04/11/2024	-0,91%	-0,13	14,22	14,22	14,22	14,22	497	1
01/11/2024	-0,62%	-0,09	14,35	14,58	14,23	14,58	43	3
30/10/2024	-	-	14,44	14,44	14,44	14,44	144	1

Date,Open,High,Low,Close,Volume
05-Nov-25,26.30,26.80,26.30,26.80,29802
04-Nov-25,25.98,26.30,25.98,26.20,21381
03-Nov-25,28.41,28.41,26.46,26.46,20124
31-Oct-25,28.32,29.14,28.32,28.41,5730
30-Oct-25,27.60,28.92,27.60,28.32,21791
29-Oct-25,26.04,27.00,26.04,27.00,27757
28-Oct-25,26.34,26.54,26.34,26.42,8478
27-Oct-25,26.20,26.61,26.20,26.61,4845
24-Oct-25,25.28,25.37,25.14,25.23,11010
23-Oct-25,25.45,25.50,25.26,25.26,12375
22-Oct-25,25.63,25.63,25.18,25.18,24185
21-Oct-25,26.30,26.30,25.74,25.74,19216
20-Oct-25,25.16,25.68,25.16,25.68,18944
17-Oct-25,26.50,26.50,25.47,25.47,38767
16-Oct-25,26.49,26.80,26.16,26.16,50398
15-Oct-25,25.90,26.12,25.90,26.12,30769
14-Oct-25,24.50,24.74,24.50,24.74,37839
13-Oct-25,24.52,25.20,24.50,25.00,37804
10-Oct-25,24.28,24.52,24.28,24.52,32547
09-Oct-25,24.60,24.60,24.60,24.60,29766
08-Oct-25,24.75,24.75,24.40,24.50,31082
07-Oct-25,24.34,24.42,24.34,24.42,33884
06-Oct-25,24.10,25.66,24.10,25.07,60608
03-Oct-25,23.38,24.09,23.38,23.98,18990
02-Oct-25,24.04,24.04,23.14,23.24,28055
01-Oct-25,23.53,23.53,23.46,23.46,53558
30-Sep-25,22.72,22.76,22.70,22.76,25906
29-Sep-25,21.68,22.72,21.68,22.42,16507
26-Sep-25,21.45,21.45,21.45,21.45,14157
25-Sep-25,22.02,22.02,21.77,21.77,13954
24-Sep-25,22.21,22.21,22.02,22.02,12864
23-Sep-25,21.64,21.64,21.64,21.64,8439
22-Sep-25,21.22,21.22,20.94,20.94,7107
19-Sep-25,21.34,21.34,20.56,20.58,25369
18-Sep-25,19.90,20.36,19.90,20.36,7842
17-Sep-25,19.72,19.72,19.72,19.72,5304
16-Sep-25,19.15,19.40,19.12,19.24,8625
15-Sep-25,19.80,19.80,18.84,18.84,11622
12-Sep-25,20.22,20.22,20.22,20.22,20
09-Sep-25,18.44,18.64,18.44,18.64,2645
08-Sep-25,19.72,19.72,19.24,19.24,3027
04-Sep-25,15.22,18.24,15.22,18.24,33
28-Aug-25,15.10,15.16,15.10,15.16,666
27-Aug-25,14.44,14.44,14.44,14.44,115
25-Aug-25,14.51,14.54,14.45,14.45,40210
18-Aug-25,13.91,13.94,13.72,13.72,3489
14-Aug-25,12.48,12.59,12.48,12.59,424
12-Aug-25,11.94,11.94,11.94,11.94,11
11-Aug-25,11.67,11.67,11.67,11.67,11
07-Aug-25,10.94,10.94,10.94,10.94,10
01-Aug-25,10.90,10.90,10.90,10.90,21
30-Jul-25,11.41,11.41,11.06,11.06,33
29-Jul-25,11.62,11.62,11.32,11.32,3279
28-Jul-25,11.50,11.50,11.32,11.39,1174
24-Jul-25,10.86,10.86,10.86,10.86,1629
23-Jul-25,11.35,11.35,11.25,11.25,1927
21-Jul-25,10.19,10.58,10.19,10.26,318
03-Jul-25,11.40,11.40,11.40,11.40,11
02-Jul-25,11.39,11.39,11.39,11.39,11
05-Jun-25,11.54,11.54,11.51,11.51,115
03-Jun-25,11.95,11.95,11.95,11.95,6094
30-May-25,11.83,11.83,11.83,11.83,1466
29-May-25,12.00,12.13,11.79,12.08,3011
28-May-25,11.14,11.14,11.14,11.14,1114
27-May-25,10.31,10.98,10.31,10.98,116
26-May-25,10.52,10.52,10.52,10.52,52
23-May-25,10.73,10.73,10.73,10.73,85
22-May-25,10.82,10.82,10.78,10.78,32
21-May-25,11.55,11.60,11.32,11.32,1715
20-May-25,11.25,11.50,11.23,11.50,1478
19-May-25,11.12,11.12,11.10,11.10,77
16-May-25,11.08,11.08,11.05,11.05,1171
15-May-25,10.60,10.82,10.60,10.82,128
14-May-25,10.70,10.70,10.70,10.70,53
13-May-25,10.89,10.89,10.55,10.82,1738
12-May-25,9.87,9.91,9.83,9.91,24159
09-May-25,8.09,8.09,8.09,8.09,8
17-Apr-25,8.79,8.79,7.96,8.08,3501
16-Apr-25,8.15,8.15,8.15,8.15,32
09-Apr-25,7.53,7.73,7.53,7.69,14143
08-Apr-25,7.97,7.97,7.47,7.51,16641
07-Apr-25,7.80,7.98,7.24,7.54,1717
04-Apr-25,8.00,8.19,7.87,7.87,11859
03-Apr-25,11.00,11.00,11.00,11.00,11
02-Apr-25,8.55,11.00,8.55,11.00,2677
01-Apr-25,9.13,9.13,8.69,8.69,23529
31-Mar-25,9.59,9.59,8.84,9.13,5281
28-Mar-25,10.00,10.02,9.93,9.93,2601
27-Mar-25,9.95,10.02,9.93,10.02,1505
26-Mar-25,10.33,10.33,9.89,9.91,14354
24-Mar-25,11.01,11.12,11.01,11.12,110
20-Mar-25,11.01,11.01,11.01,11.01,11
19-Mar-25,10.56,10.90,10.56,10.90,65
18-Mar-25,10.78,10.78,10.77,10.78,2315
17-Mar-25,10.94,11.16,10.78,11.16,291
14-Mar-25,11.00,11.00,10.94,10.94,615
10-Mar-25,12.23,12.23,11.42,11.42,379
06-Mar-25,13.25,13.25,13.25,13.25,662
28-Feb-25,13.25,13.25,13.25,13.25,13
26-Feb-25,14.35,14.35,14.34,14.34,43
17-Feb-25,13.98,13.98,13.98,13.98,139
06-Feb-25,14.55,14.55,14.55,14.55,14
31-Jan-25,14.27,14.27,14.27,14.27,14
28-Jan-25,14.64,14.64,14.64,14.64,14
27-Jan-25,15.08,15.08,15.08,15.08,45
23-Jan-25,15.89,15.89,15.89,15.89,15
20-Jan-25,14.53,14.53,14.53,14.53,29
14-Jan-25,14.26,14.36,13.75,13.75,334
09-Jan-25,14.82,14.84,14.82,14.84,103
08-Jan-25,15.18,15.23,15.16,15.16,243
07-Jan-25,15.12,15.12,15.12,15.12,15
03-Jan-25,13.34,15.65,13.34,15.52,1852
02-Jan-25,12.99,14.96,12.99,14.96,351
30-Dec-24,14.36,14.36,14.36,14.36,43
27-Dec-24,15.22,15.22,14.80,14.80,697
26-Dec-24,14.93,14.93,14.93,14.93,29
23-Dec-24,14.93,14.93,14.93,14.93,14
20-Dec-24,14.74,14.74,14.74,14.74,73
19-Dec-24,14.87,14.87,14.87,14.87,29
18-Dec-24,16.56,16.92,16.56,16.90,963
17-Dec-24,16.56,16.56,16.56,16.56,16
16-Dec-24,16.56,16.56,16.56,16.56,16
13-Dec-24,16.49,16.56,16.49,16.56,314
12-Dec-24,16.49,16.49,16.49,16.49,32
11-Dec-24,17.88,17.88,17.68,17.68,284
25-Nov-24,14.29,14.29,14.07,14.07,436
19-Nov-24,14.38,14.38,14.38,14.38,14
18-Nov-24,15.46,15.46,15.46,15.46,15
14-Nov-24,15.76,15.92,15.46,15.46,1416
08-Nov-24,15.60,15.61,15.48,15.48,6826
05-Nov-24,14.63,14.63,14.53,14.53,307
04-Nov-24,14.22,14.22,14.22,14.22,497
01-Nov-24,14.58,14.58,14.23,14.35,43
30-Oct-24,14.44,14.44,14.44,14.44,144

*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: A2RR34