Cotação atual, histórico e gráfico do papel: A2RW34

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 A2RW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	-0,21%	-0,10	48,60	48,60	48,60	48,60	680	1
04/12/2024	7,15%	3,25	48,70	49,80	48,70	49,80	1K	2
26/11/2024	0,46%	0,21	45,45	45,25	45,25	45,45	272	2
13/11/2024	-2,18%	-1,01	45,24	45,24	45,24	45,24	45	1
11/11/2024	-1,49%	-0,70	46,25	47,70	46,25	47,70	186	2
08/11/2024	1,73%	0,80	46,95	46,95	46,95	46,95	281	1
05/11/2024	-2,64%	-1,25	46,15	46,15	46,15	46,15	230	1

04/11/2024	0,53%	0,25	47,40	47,40	47,40	47,40	474	1
03/10/2024	-0,21%	-0,10	47,15	47,15	47,15	47,15	47	1
10/09/2024	0,00%	0,00	47,25	47,25	47,25	47,25	47	1
06/09/2024	-0,11%	-0,05	47,25	47,25	47,25	47,25	47	1
21/08/2024	2,96%	1,36	47,30	47,30	47,30	47,30	94	1
12/08/2024	-2,57%	-1,21	45,94	45,94	45,94	45,94	3K	3
06/08/2024	1,68%	0,78	47,15	47,15	47,15	47,15	13K	2
18/07/2024	3,92%	1,75	46,37	46,37	46,37	46,37	3K	3
26/06/2024	-2,21%	-1,01	44,62	45,63	44,62	45,63	135	3
20/06/2024	-0,80%	-0,37	45,63	45,63	45,63	45,63	91	1
05/06/2024	1,77%	0,80	46,00	46,00	46,00	46,00	1K	1
31/05/2024	1,53%	0,68	45,20	45,20	45,20	45,20	45	1
29/05/2024	-1,50%	-0,68	44,52	44,52	44,52	44,52	44	1
24/05/2024	7,36%	3,10	45,20	45,20	45,20	45,20	4K	2
03/05/2024	1,32%	0,55	42,10	42,30	42,10	42,30	6K	2
02/05/2024	-2,10%	-0,89	41,55	41,45	41,45	41,55	10K	2
12/04/2024	-1,39%	-0,60	42,44	42,44	42,44	42,44	84	1
03/04/2024	12,11%	4,65	43,04	43,04	43,04	43,04	43	1
05/03/2024	0,00%	0,00	38,39	38,39	38,39	38,39	38	1
24/01/2024	-0,03%	-0,01	38,39	38,39	38,39	38,39	38	1
19/01/2024	0,87%	0,33	38,40	38,40	38,40	38,40	38	1
16/01/2024	-1,42%	-0,55	38,07	38,07	38,07	38,07	38	1
03/01/2024	-1,03%	-0,40	38,62	38,62	38,62	38,62	77	1
02/01/2024	-0,10%	-0,04	39,02	39,02	39,02	39,02	78	1
29/11/2023	-1,88%	-0,75	39,06	39,20	39,06	39,20	117	3
20/11/2023	-1,17%	-0,47	39,81	40,04	39,81	40,04	119	3
16/11/2023	0,70%	0,28	40,28	40,28	40,28	40,28	40	1
14/11/2023	2,04%	0,80	40,00	40,00	40,00	40,00	24K	1
10/11/2023	5,49%	2,04	39,20	38,80	38,80	39,20	45K	2
30/10/2023	-10,02%	-4,14	37,16	37,00	37,00	37,16	74	2
18/09/2023	0,00%	0,00	41,30	41,30	41,30	41,30	82	1
13/09/2023	-0,75%	-0,31	41,30	41,30	41,30	41,30	14K	1
11/08/2023	1,19%	0,49	41,61	41,61	41,61	41,61	5K	1
08/08/2023	-2,49%	-1,05	41,12	41,12	41,12	41,12	8K	1
03/08/2023	-4,22%	-1,86	42,17	42,17	42,17	42,17	42	1
07/06/2023	5,21%	2,18	44,03	43,61	43,61	44,03	5K	2
05/06/2023	-0,83%	-0,35	41,85	41,86	41,84	41,86	195K	7
01/06/2023	-1,59%	-0,68	42,20	42,15	42,15	42,20	8K	2
31/05/2023	-0,99%	-0,43	42,88	42,89	42,88	42,95	36K	4
30/05/2023	10,48%	4,11	43,31	43,25	43,25	43,31	42K	21
05/05/2023	6,29%	2,32	39,20	39,20	39,20	39,20	6K	4
27/04/2023	-3,20%	-1,22	36,88	36,88	36,88	36,88	11K	3
24/04/2023	-6,73%	-2,75	38,10	38,10	38,10	38,10	8K	1
14/03/2023	-5,77%	-2,50	40,85	41,55	40,85	41,55	37K	2
16/02/2023	-5,37%	-2,46	43,35	43,35	43,35	43,35	9K	2
03/02/2023	12,64%	5,14	45,81	45,75	45,75	45,81	23K	3
02/02/2023	0,00%	0,00	40,67	40,67	40,67	40,67	40	1
27/01/2023	7,17%	2,72	40,67	40,67	40,67	40,67	40	1
28/11/2022	-4,67%	-1,86	37,95	38,05	37,95	38,05	15K	5
23/11/2022	13,71%	4,80	39,81	39,92	39,76	39,92	26K	8
07/11/2022	0,03%	0,01	35,01	35,01	35,01	35,01	105	1
31/10/2022	2,43%	0,83	35,00	34,18	34,18	35,56	2K	5
23/09/2022	-0,03%	-0,01	34,17	34,17	34,17	34,17	34	1
14/09/2022	-5,81%	-2,11	34,18	34,18	34,18	34,18	2K	1
02/09/2022	-3,46%	-1,30	36,29	36,46	36,28	36,46	15K	6
25/08/2022	-3,49%	-1,36	37,59	37,59	37,59	37,59	75	1
19/08/2022	0,65%	0,25	38,95	38,95	38,95	38,95	6K	1
17/08/2022	4,59%	1,70	38,70	38,70	38,70	38,70	8K	1
09/08/2022	-5,42%	-2,12	37,00	37,00	37,00	37,00	9K	3
08/08/2022	-11,29%	-4,98	39,12	41,79	39,12	41,79	2K	7
29/07/2022	5,00%	2,10	44,10	43,71	43,71	44,10	3K	2
20/07/2022	0,57%	0,24	42,00	42,00	42,00	42,00	84	1
19/07/2022	6,21%	2,44	41,76	41,76	41,76	41,76	83	1
28/06/2022	0,28%	0,11	39,32	39,45	39,32	39,45	23K	4
16/03/2022	0,03%	0,01	39,21	39,21	39,21	39,21	39	1
08/03/2022	-6,67%	-2,80	39,20	39,07	38,99	39,20	195	4
04/03/2022	-1,50%	-0,64	42,00	42,00	42,00	42,00	42	1
03/03/2022	0,00%	0,00	42,64	42,64	42,64	42,64	42	1
25/02/2022	-1,50%	-0,65	42,64	42,00	42,00	42,64	84	2
18/02/2022	-	-	43,29	43,47	43,29	43,47	86	2

Date,Open,High,Low,Close,Volume
05-Dec-24,48.60,48.60,48.60,48.60,680
04-Dec-24,49.80,49.80,48.70,48.70,1171
26-Nov-24,45.25,45.45,45.25,45.45,272
13-Nov-24,45.24,45.24,45.24,45.24,45
11-Nov-24,47.70,47.70,46.25,46.25,186
08-Nov-24,46.95,46.95,46.95,46.95,281
05-Nov-24,46.15,46.15,46.15,46.15,230
04-Nov-24,47.40,47.40,47.40,47.40,474
03-Oct-24,47.15,47.15,47.15,47.15,47
10-Sep-24,47.25,47.25,47.25,47.25,47
06-Sep-24,47.25,47.25,47.25,47.25,47
21-Aug-24,47.30,47.30,47.30,47.30,94
12-Aug-24,45.94,45.94,45.94,45.94,2756
06-Aug-24,47.15,47.15,47.15,47.15,13437
18-Jul-24,46.37,46.37,46.37,46.37,2782
26-Jun-24,45.63,45.63,44.62,44.62,135
20-Jun-24,45.63,45.63,45.63,45.63,91
05-Jun-24,46.00,46.00,46.00,46.00,1150
31-May-24,45.20,45.20,45.20,45.20,45
29-May-24,44.52,44.52,44.52,44.52,44
24-May-24,45.20,45.20,45.20,45.20,3616
03-May-24,42.30,42.30,42.10,42.10,6321
02-May-24,41.45,41.55,41.45,41.55,9967
12-Apr-24,42.44,42.44,42.44,42.44,84
03-Apr-24,43.04,43.04,43.04,43.04,43
05-Mar-24,38.39,38.39,38.39,38.39,38
24-Jan-24,38.39,38.39,38.39,38.39,38
19-Jan-24,38.40,38.40,38.40,38.40,38
16-Jan-24,38.07,38.07,38.07,38.07,38
03-Jan-24,38.62,38.62,38.62,38.62,77
02-Jan-24,39.02,39.02,39.02,39.02,78
29-Nov-23,39.20,39.20,39.06,39.06,117
20-Nov-23,40.04,40.04,39.81,39.81,119
16-Nov-23,40.28,40.28,40.28,40.28,40
14-Nov-23,40.00,40.00,40.00,40.00,24400
10-Nov-23,38.80,39.20,38.80,39.20,44976
30-Oct-23,37.00,37.16,37.00,37.16,74
18-Sep-23,41.30,41.30,41.30,41.30,82
13-Sep-23,41.30,41.30,41.30,41.30,13629
11-Aug-23,41.61,41.61,41.61,41.61,4909
08-Aug-23,41.12,41.12,41.12,41.12,8224
03-Aug-23,42.17,42.17,42.17,42.17,42
07-Jun-23,43.61,44.03,43.61,44.03,5157
05-Jun-23,41.86,41.86,41.84,41.85,194629
01-Jun-23,42.15,42.20,42.15,42.20,8223
31-May-23,42.89,42.95,42.88,42.88,36050
30-May-23,43.25,43.31,43.25,43.31,41543
05-May-23,39.20,39.20,39.20,39.20,6076
27-Apr-23,36.88,36.88,36.88,36.88,11064
24-Apr-23,38.10,38.10,38.10,38.10,7620
14-Mar-23,41.55,41.55,40.85,40.85,37264
16-Feb-23,43.35,43.35,43.35,43.35,9320
03-Feb-23,45.75,45.81,45.75,45.81,22897
02-Feb-23,40.67,40.67,40.67,40.67,40
27-Jan-23,40.67,40.67,40.67,40.67,40
28-Nov-22,38.05,38.05,37.95,37.95,15190
23-Nov-22,39.92,39.92,39.76,39.81,26270
07-Nov-22,35.01,35.01,35.01,35.01,105
31-Oct-22,34.18,35.56,34.18,35.00,1709
23-Sep-22,34.17,34.17,34.17,34.17,34
14-Sep-22,34.18,34.18,34.18,34.18,2050
02-Sep-22,36.46,36.46,36.28,36.29,14550
25-Aug-22,37.59,37.59,37.59,37.59,75
19-Aug-22,38.95,38.95,38.95,38.95,5842
17-Aug-22,38.70,38.70,38.70,38.70,7740
09-Aug-22,37.00,37.00,37.00,37.00,9435
08-Aug-22,41.79,41.79,39.12,39.12,2473
29-Jul-22,43.71,44.10,43.71,44.10,3284
20-Jul-22,42.00,42.00,42.00,42.00,84
19-Jul-22,41.76,41.76,41.76,41.76,83
28-Jun-22,39.45,39.45,39.32,39.32,23197
16-Mar-22,39.21,39.21,39.21,39.21,39
08-Mar-22,39.07,39.20,38.99,39.20,195
04-Mar-22,42.00,42.00,42.00,42.00,42
03-Mar-22,42.64,42.64,42.64,42.64,42
25-Feb-22,42.00,42.64,42.00,42.64,84
18-Feb-22,43.47,43.47,43.29,43.29,86

*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: A2RW34