Cotação atual, histórico e gráfico do papel: A2VL34
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 |
| 18/10/2022 | -0,18% | -0,06 | 32,87 | 32,87 | 32,87 | 32,87 | 32 | 1 |
| 17/10/2022 | 1,14% | 0,37 | 32,93 | 32,75 | 32,75 | 32,93 | 98 | 2 |
| 13/10/2022 | 0,28% | 0,09 | 32,56 | 32,56 | 32,56 | 32,56 | 32 | 1 |
| 07/10/2022 | -1,25% | -0,41 | 32,47 | 32,47 | 32,47 | 32,47 | 32 | 1 |
| 26/09/2022 | 3,49% | 1,11 | 32,88 | 32,88 | 32,88 | 32,88 | 32 | 1 |
| 20/09/2022 | -0,35% | -0,11 | 31,77 | 32,00 | 31,77 | 32,00 | 351 | 2 |
| 14/09/2022 | -0,81% | -0,26 | 31,88 | 31,88 | 31,88 | 31,88 | 31 | 1 |
| 13/09/2022 | 0,75% | 0,24 | 32,14 | 32,14 | 32,14 | 32,14 | 32 | 1 |
| 06/09/2022 | 0,63% | 0,20 | 31,90 | 31,90 | 31,90 | 31,90 | 31 | 1 |
| 31/08/2022 | 1,57% | 0,49 | 31,70 | 31,70 | 31,70 | 31,70 | 31 | 1 |
| 26/08/2022 | -1,27% | -0,40 | 31,21 | 31,21 | 31,21 | 31,21 | 31 | 1 |
|
|
| 09/08/2022 | 2,70% | 0,83 | 31,61 | 31,61 | 31,61 | 31,61 | 31 | 1 |
| 27/07/2022 | -7,60% | -2,53 | 30,78 | 30,78 | 30,78 | 30,78 | 61 | 1 |
| 21/07/2022 | 0,24% | 0,08 | 33,31 | 33,31 | 33,31 | 33,31 | 33 | 1 |
| 20/07/2022 | 10,11% | 3,05 | 33,23 | 33,23 | 33,23 | 33,23 | 33 | 1 |
| 18/07/2022 | 1,41% | 0,42 | 30,18 | 30,18 | 30,18 | 30,18 | 60 | 1 |
| 13/07/2022 | -0,33% | -0,10 | 29,76 | 30,24 | 29,76 | 30,24 | 774 | 2 |
| 12/07/2022 | -1,39% | -0,42 | 29,86 | 29,86 | 29,86 | 29,86 | 29 | 1 |
| 08/07/2022 | -1,11% | -0,34 | 30,28 | 30,28 | 30,28 | 30,28 | 90 | 1 |
| 07/07/2022 | 15,20% | 4,04 | 30,62 | 30,62 | 30,62 | 30,62 | 153 | 1 |
| 06/07/2022 | -3,52% | -0,97 | 26,58 | 26,58 | 26,58 | 26,58 | 53 | 1 |
| 05/07/2022 | 10,55% | 2,63 | 27,55 | 27,55 | 27,55 | 27,55 | 27 | 1 |
| 04/07/2022 | -8,72% | -2,38 | 24,92 | 25,54 | 24,92 | 25,54 | 299 | 2 |
| 28/06/2022 | -3,12% | -0,88 | 27,30 | 27,30 | 27,30 | 27,30 | 27 | 1 |
| 27/06/2022 | 15,21% | 3,72 | 28,18 | 28,18 | 28,18 | 28,18 | 56 | 1 |
| 15/06/2022 | 2,60% | 0,62 | 24,46 | 24,46 | 24,46 | 24,46 | 48 | 1 |
| 14/06/2022 | -2,85% | -0,70 | 23,84 | 23,84 | 23,84 | 23,84 | 24K | 1 |
| 13/06/2022 | -7,88% | -2,10 | 24,54 | 24,54 | 24,54 | 24,54 | 49 | 1 |
| 10/06/2022 | -8,49% | -2,47 | 26,64 | 26,64 | 26,64 | 26,64 | 26 | 1 |
| 07/06/2022 | -0,21% | -0,06 | 29,11 | 29,11 | 29,11 | 29,11 | 58 | 1 |
| 06/06/2022 | 1,14% | 0,33 | 29,17 | 29,17 | 29,17 | 29,17 | 145 | 1 |
| 02/06/2022 | 6,62% | 1,79 | 28,84 | 28,50 | 28,50 | 28,84 | 57 | 2 |
| 01/06/2022 | -1,28% | -0,35 | 27,05 | 27,05 | 27,05 | 27,05 | 270 | 1 |
| 27/05/2022 | 7,66% | 1,95 | 27,40 | 27,40 | 27,40 | 27,40 | 27 | 1 |
| 23/05/2022 | -2,68% | -0,70 | 25,45 | 25,45 | 25,45 | 25,45 | 25 | 1 |
| 19/05/2022 | 4,10% | 1,03 | 26,15 | 26,00 | 26,00 | 26,42 | 130 | 3 |
| 18/05/2022 | -1,49% | -0,38 | 25,12 | 25,12 | 25,12 | 25,12 | 25 | 1 |
| 16/05/2022 | 0,08% | 0,02 | 25,50 | 25,50 | 25,50 | 25,50 | 25 | 1 |
| 12/05/2022 | 2,12% | 0,53 | 25,48 | 25,48 | 25,48 | 25,48 | 25 | 1 |
| 11/05/2022 | -3,22% | -0,83 | 24,95 | 24,95 | 24,95 | 24,95 | 24 | 1 |
| 09/05/2022 | -0,50% | -0,13 | 25,78 | 25,78 | 25,78 | 25,78 | 103 | 1 |
| 06/05/2022 | 11,25% | 2,62 | 25,91 | 25,80 | 25,80 | 25,91 | 155 | 2 |
| 05/05/2022 | -11,24% | -2,95 | 23,29 | 23,29 | 23,29 | 23,29 | 46 | 1 |
| 04/05/2022 | 4,00% | 1,01 | 26,24 | 26,24 | 26,24 | 26,24 | 26 | 1 |
| 03/05/2022 | 0,12% | 0,03 | 25,23 | 25,23 | 25,23 | 25,23 | 25 | 1 |
| 29/04/2022 | -4,22% | -1,11 | 25,20 | 25,20 | 25,20 | 25,20 | 50 | 1 |
| 26/04/2022 | -3,17% | -0,86 | 26,31 | 26,31 | 26,31 | 26,31 | 26 | 1 |
| 25/04/2022 | -0,40% | -0,11 | 27,17 | 27,17 | 27,17 | 27,17 | 27 | 1 |
| 18/04/2022 | -4,65% | -1,33 | 27,28 | 27,90 | 27,28 | 27,90 | 191 | 2 |
| 14/04/2022 | -5,36% | -1,62 | 28,61 | 28,61 | 28,61 | 28,61 | 28 | 1 |
| 11/04/2022 | -3,20% | -1,00 | 30,23 | 30,23 | 30,23 | 30,23 | 60 | 1 |
| 05/04/2022 | -5,68% | -1,88 | 31,23 | 31,23 | 31,23 | 31,23 | 93 | 1 |
| 04/04/2022 | 3,60% | 1,15 | 33,11 | 33,11 | 33,11 | 33,11 | 99 | 1 |
| 01/04/2022 | -0,06% | -0,02 | 31,96 | 32,00 | 31,96 | 32,00 | 351 | 2 |
| 31/03/2022 | -0,78% | -0,25 | 31,98 | 31,98 | 31,98 | 31,98 | 95 | 1 |
| 30/03/2022 | 15,11% | 4,23 | 32,23 | 32,23 | 32,23 | 32,23 | 1K | 1 |
| 16/03/2022 | 7,69% | 2,00 | 28,00 | 28,00 | 28,00 | 28,00 | 28 | 1 |
| 14/03/2022 | -6,74% | -1,88 | 26,00 | 27,88 | 26,00 | 27,88 | 160 | 6 |
| 11/03/2022 | -16,50% | -5,51 | 27,88 | 30,00 | 27,88 | 30,00 | 733 | 6 |
| 03/03/2022 | -0,09% | -0,03 | 33,39 | 33,39 | 33,39 | 33,39 | 133 | 1 |
| 24/02/2022 | 3,89% | 1,25 | 33,42 | 33,42 | 33,42 | 33,42 | 66 | 1 |
| 22/02/2022 | 0,19% | 0,06 | 32,17 | 32,17 | 32,17 | 32,17 | 64 | 2 |
| 21/02/2022 | -6,41% | -2,20 | 32,11 | 32,11 | 32,11 | 32,11 | 64 | 1 |
| 16/02/2022 | -3,62% | -1,29 | 34,31 | 34,31 | 34,31 | 34,31 | 68 | 1 |
| 26/01/2022 | 0,00% | 0,00 | 35,60 | 35,60 | 35,60 | 35,60 | 35 | 1 |
| 24/01/2022 | -47,12% | -31,72 | 35,60 | 36,00 | 35,60 | 36,00 | 539 | 5 |
| 26/10/2021 | 0,00% | 0,00 | 67,32 | 67,32 | 67,32 | 67,32 | 201 | 1 |
| 22/10/2021 | 12,20% | 7,32 | 67,32 | 67,32 | 67,32 | 67,32 | 403 | 3 |
| 04/10/2021 | -4,76% | -3,00 | 60,00 | 60,00 | 60,00 | 60,00 | 60 | 1 |
| 29/09/2021 | -4,59% | -3,03 | 63,00 | 63,00 | 63,00 | 63,00 | 63 | 1 |
| 24/09/2021 | 1,84% | 1,19 | 66,03 | 66,03 | 66,03 | 66,03 | 66 | 1 |
| 20/09/2021 | -2,64% | -1,76 | 64,84 | 66,52 | 64,84 | 66,52 | 196 | 2 |
| 17/09/2021 | 9,67% | 5,87 | 66,60 | 66,60 | 66,60 | 66,60 | 133 | 2 |
| 20/08/2021 | - | - | 60,73 | 60,73 | 60,73 | 60,73 | 60 | 1 |
Date,Open,High,Low,Close,Volume
18-Oct-22,32.87,32.87,32.87,32.87,32
17-Oct-22,32.75,32.93,32.75,32.93,98
13-Oct-22,32.56,32.56,32.56,32.56,32
07-Oct-22,32.47,32.47,32.47,32.47,32
26-Sep-22,32.88,32.88,32.88,32.88,32
20-Sep-22,32.00,32.00,31.77,31.77,351
14-Sep-22,31.88,31.88,31.88,31.88,31
13-Sep-22,32.14,32.14,32.14,32.14,32
06-Sep-22,31.90,31.90,31.90,31.90,31
31-Aug-22,31.70,31.70,31.70,31.70,31
26-Aug-22,31.21,31.21,31.21,31.21,31
09-Aug-22,31.61,31.61,31.61,31.61,31
27-Jul-22,30.78,30.78,30.78,30.78,61
21-Jul-22,33.31,33.31,33.31,33.31,33
20-Jul-22,33.23,33.23,33.23,33.23,33
18-Jul-22,30.18,30.18,30.18,30.18,60
13-Jul-22,30.24,30.24,29.76,29.76,774
12-Jul-22,29.86,29.86,29.86,29.86,29
08-Jul-22,30.28,30.28,30.28,30.28,90
07-Jul-22,30.62,30.62,30.62,30.62,153
06-Jul-22,26.58,26.58,26.58,26.58,53
05-Jul-22,27.55,27.55,27.55,27.55,27
04-Jul-22,25.54,25.54,24.92,24.92,299
28-Jun-22,27.30,27.30,27.30,27.30,27
27-Jun-22,28.18,28.18,28.18,28.18,56
15-Jun-22,24.46,24.46,24.46,24.46,48
14-Jun-22,23.84,23.84,23.84,23.84,23840
13-Jun-22,24.54,24.54,24.54,24.54,49
10-Jun-22,26.64,26.64,26.64,26.64,26
07-Jun-22,29.11,29.11,29.11,29.11,58
06-Jun-22,29.17,29.17,29.17,29.17,145
02-Jun-22,28.50,28.84,28.50,28.84,57
01-Jun-22,27.05,27.05,27.05,27.05,270
27-May-22,27.40,27.40,27.40,27.40,27
23-May-22,25.45,25.45,25.45,25.45,25
19-May-22,26.00,26.42,26.00,26.15,130
18-May-22,25.12,25.12,25.12,25.12,25
16-May-22,25.50,25.50,25.50,25.50,25
12-May-22,25.48,25.48,25.48,25.48,25
11-May-22,24.95,24.95,24.95,24.95,24
09-May-22,25.78,25.78,25.78,25.78,103
06-May-22,25.80,25.91,25.80,25.91,155
05-May-22,23.29,23.29,23.29,23.29,46
04-May-22,26.24,26.24,26.24,26.24,26
03-May-22,25.23,25.23,25.23,25.23,25
29-Apr-22,25.20,25.20,25.20,25.20,50
26-Apr-22,26.31,26.31,26.31,26.31,26
25-Apr-22,27.17,27.17,27.17,27.17,27
18-Apr-22,27.90,27.90,27.28,27.28,191
14-Apr-22,28.61,28.61,28.61,28.61,28
11-Apr-22,30.23,30.23,30.23,30.23,60
05-Apr-22,31.23,31.23,31.23,31.23,93
04-Apr-22,33.11,33.11,33.11,33.11,99
01-Apr-22,32.00,32.00,31.96,31.96,351
31-Mar-22,31.98,31.98,31.98,31.98,95
30-Mar-22,32.23,32.23,32.23,32.23,1160
16-Mar-22,28.00,28.00,28.00,28.00,28
14-Mar-22,27.88,27.88,26.00,26.00,160
11-Mar-22,30.00,30.00,27.88,27.88,733
03-Mar-22,33.39,33.39,33.39,33.39,133
24-Feb-22,33.42,33.42,33.42,33.42,66
22-Feb-22,32.17,32.17,32.17,32.17,64
21-Feb-22,32.11,32.11,32.11,32.11,64
16-Feb-22,34.31,34.31,34.31,34.31,68
26-Jan-22,35.60,35.60,35.60,35.60,35
24-Jan-22,36.00,36.00,35.60,35.60,539
26-Oct-21,67.32,67.32,67.32,67.32,201
22-Oct-21,67.32,67.32,67.32,67.32,403
04-Oct-21,60.00,60.00,60.00,60.00,60
29-Sep-21,63.00,63.00,63.00,63.00,63
24-Sep-21,66.03,66.03,66.03,66.03,66
20-Sep-21,66.52,66.52,64.84,64.84,196
17-Sep-21,66.60,66.60,66.60,66.60,133
20-Aug-21,60.73,60.73,60.73,60.73,60
*exoneração de responsabilidade e termos de uso