Cotação atual, histórico e gráfico do papel: A2XO34

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 A2XO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	2,27%	2,99	134,68	132,00	131,69	134,68	307K	35
08/10/2024	2,32%	2,99	131,69	131,68	131,56	132,08	3K	20
07/10/2024	0,61%	0,78	128,70	127,92	127,53	129,09	203K	8
04/10/2024	2,90%	3,60	127,92	127,92	127,92	127,92	255	1
03/10/2024	2,15%	2,62	124,32	123,48	123,48	124,32	868	2
02/10/2024	0,61%	0,74	121,70	121,84	121,70	122,40	25K	4
30/09/2024	2,51%	2,96	120,96	120,96	120,96	120,96	241	1

27/09/2024	-1,76%	-2,12	118,00	117,94	117,94	118,00	24K	2
26/09/2024	-0,30%	-0,36	120,12	120,48	119,88	120,48	840	7
25/09/2024	0,50%	0,60	120,48	120,84	120,48	120,84	2K	3
24/09/2024	-1,74%	-2,12	119,88	120,48	118,80	120,48	54K	254
23/09/2024	1,57%	1,88	122,00	122,00	122,00	122,00	244	1
20/09/2024	1,83%	2,16	120,12	119,00	118,40	120,36	11K	88
19/09/2024	1,03%	1,20	117,96	118,32	117,96	118,32	7K	12
17/09/2024	-2,44%	-2,92	116,76	116,16	115,80	116,76	5K	42
12/09/2024	4,62%	5,28	119,68	120,34	119,35	120,34	78K	577
11/09/2024	1,81%	2,03	114,40	114,40	114,40	114,40	228	1
10/09/2024	-1,40%	-1,60	112,37	112,37	112,37	112,37	112	1
09/09/2024	1,98%	2,21	113,97	114,40	113,97	114,95	1K	3
03/09/2024	-3,42%	-3,96	111,76	111,76	111,76	111,76	111	1
29/08/2024	4,16%	4,62	115,72	115,72	115,72	115,72	578	1
28/08/2024	0,09%	0,10	111,10	111,10	111,10	111,10	777	1
27/08/2024	0,71%	0,78	111,00	111,00	111,00	111,00	555	1
26/08/2024	-5,29%	-6,16	110,22	110,11	110,11	110,22	11K	98
22/08/2024	2,22%	2,53	116,38	115,94	115,83	116,60	4K	36
21/08/2024	-0,19%	-0,22	113,85	113,85	113,63	113,85	13K	111
20/08/2024	0,97%	1,10	114,07	114,07	114,07	114,07	570	1
19/08/2024	-0,87%	-0,99	112,97	112,97	112,97	112,97	451	1
16/08/2024	-0,86%	-0,99	113,96	114,40	113,85	114,40	12K	104
15/08/2024	1,95%	2,20	114,95	114,95	114,95	114,95	1K	1
12/08/2024	1,15%	1,28	112,75	112,97	112,64	113,08	30K	260
09/08/2024	-0,65%	-0,73	111,47	111,76	111,47	111,76	223	2
08/08/2024	3,03%	3,30	112,20	109,34	109,34	112,20	670	2
07/08/2024	19,33%	17,64	108,90	111,00	108,90	113,00	3K	11
06/08/2024	-6,88%	-6,74	91,26	97,99	91,26	97,99	2K	2
26/07/2024	-2,10%	-2,10	98,00	98,30	98,00	98,30	686	7
23/07/2024	2,35%	2,30	100,10	101,00	99,20	101,20	24K	236
22/07/2024	1,75%	1,68	97,80	95,70	95,70	97,80	967	2
19/07/2024	-1,82%	-1,78	96,12	94,59	94,59	96,12	955	3
17/07/2024	1,09%	1,06	97,90	98,40	96,60	98,50	53K	536
16/07/2024	9,55%	8,44	96,84	96,30	96,22	96,93	18K	69
12/07/2024	-1,41%	-1,26	88,40	88,40	88,40	88,40	16K	1
05/07/2024	-2,52%	-2,32	89,66	89,82	89,66	89,82	11K	2
28/06/2024	4,17%	3,68	91,98	91,98	91,98	91,98	183	2
24/06/2024	0,63%	0,55	88,30	88,30	88,30	88,30	5K	1
14/06/2024	3,94%	3,33	87,75	87,75	87,75	87,75	438	1
11/06/2024	-0,57%	-0,48	84,42	84,42	84,42	84,42	2K	1
10/06/2024	4,66%	3,78	84,90	84,80	84,28	84,92	8K	5
31/05/2024	-0,66%	-0,54	81,12	81,12	81,12	81,12	811	1
28/05/2024	2,08%	1,66	81,66	81,66	81,66	81,66	11K	1
24/05/2024	-1,67%	-1,36	80,00	79,76	79,76	80,00	5K	2
22/05/2024	-0,59%	-0,48	81,36	81,36	81,36	81,36	81	1
21/05/2024	-0,82%	-0,68	81,84	81,84	81,84	81,84	818	2
20/05/2024	-1,76%	-1,48	82,52	82,50	82,50	82,52	30K	2
16/05/2024	-4,16%	-3,65	84,00	84,87	84,00	84,87	51K	3
07/05/2024	-3,86%	-3,52	87,65	87,65	87,65	87,65	19K	2
06/05/2024	1,31%	1,18	91,17	91,35	91,17	91,35	7K	3
03/05/2024	-0,12%	-0,11	89,99	89,99	89,99	89,99	89	1
02/05/2024	2,53%	2,22	90,10	90,10	90,10	90,10	10K	1
25/04/2024	2,54%	2,18	87,88	87,66	87,66	87,88	7K	4
23/04/2024	1,19%	1,01	85,70	85,70	85,70	85,70	5K	4
19/04/2024	-6,07%	-5,47	84,69	84,69	84,69	84,69	508	1
16/04/2024	0,20%	0,18	90,16	90,16	90,16	90,16	90	1
12/04/2024	-0,21%	-0,19	89,98	89,98	89,98	89,98	89	1
11/04/2024	3,39%	2,96	90,17	90,54	90,17	90,54	10K	2
05/04/2024	-0,39%	-0,34	87,21	87,21	87,21	87,21	2K	1
01/04/2024	-1,35%	-1,20	87,55	87,21	86,94	87,68	2M	29
26/03/2024	1,98%	1,72	88,75	88,75	88,75	88,75	5K	1
19/03/2024	1,20%	1,03	87,03	86,75	86,75	87,03	5K	2
18/03/2024	1,20%	1,02	86,00	86,00	86,00	86,00	5K	1
13/03/2024	-1,23%	-1,06	84,98	84,98	84,98	84,98	84	1
11/03/2024	-1,10%	-0,96	86,04	86,40	85,86	87,30	2M	28
08/03/2024	1,43%	1,23	87,00	87,00	87,00	87,00	5K	1
01/03/2024	0,85%	0,72	85,77	85,77	85,77	85,77	5K	1
28/02/2024	13,43%	10,07	85,05	87,38	85,05	87,38	23K	5
27/02/2024	-0,29%	-0,22	74,98	74,98	74,98	74,98	74	1
26/02/2024	0,47%	0,35	75,20	75,20	75,20	75,20	8K	1
23/02/2024	0,07%	0,05	74,85	74,85	74,85	74,85	23K	1
14/02/2024	4,86%	3,47	74,80	73,65	73,65	74,80	5K	3
06/02/2024	0,59%	0,42	71,33	71,33	71,33	71,33	213	1
02/02/2024	2,10%	1,46	70,91	71,27	70,91	71,27	5K	2
31/01/2024	0,42%	0,29	69,45	69,45	69,45	69,45	6K	1
29/01/2024	-1,10%	-0,77	69,16	69,16	69,16	69,16	484	1
24/01/2024	-1,87%	-1,33	69,93	69,93	69,93	69,93	69	1
23/01/2024	2,52%	1,75	71,26	71,26	71,26	71,26	142	1
19/01/2024	0,42%	0,29	69,51	69,51	69,51	69,51	69	1
18/01/2024	2,47%	1,67	69,22	69,22	69,22	69,22	5K	3
09/01/2024	-0,84%	-0,57	67,55	67,55	67,55	67,55	5K	1
08/01/2024	-0,84%	-0,58	68,12	68,12	68,12	68,12	6K	2
03/01/2024	-0,75%	-0,52	68,70	68,70	68,70	68,70	137	1
02/01/2024	0,00%	0,00	69,22	69,22	69,22	69,22	276	1
20/12/2023	1,42%	0,97	69,22	69,22	69,22	69,22	1K	1
14/12/2023	1,87%	1,25	68,25	68,25	68,25	68,25	6K	1
13/12/2023	6,35%	4,00	67,00	67,00	67,00	67,00	5K	1
01/12/2023	1,53%	0,95	63,00	63,00	63,00	63,00	945	1
28/11/2023	4,62%	2,74	62,05	62,05	62,05	62,05	6K	1
24/10/2023	6,75%	3,75	59,31	59,34	59,28	59,34	11K	16
02/10/2023	1,11%	0,61	55,56	55,56	55,56	55,56	555	1
28/09/2023	1,48%	0,80	54,95	54,95	54,95	54,95	5K	1
27/09/2023	1,33%	0,71	54,15	54,15	54,15	54,15	108	1
22/09/2023	-0,93%	-0,50	53,44	53,44	53,44	53,44	6K	1
21/09/2023	-1,71%	-0,94	53,94	53,94	53,94	53,94	107	1
19/09/2023	-5,75%	-3,35	54,88	54,88	54,88	54,88	6K	2
12/09/2023	-2,87%	-1,72	58,23	58,23	58,23	58,23	58	1
08/09/2023	1,54%	0,91	59,95	59,95	59,95	59,95	7K	1
05/09/2023	0,29%	0,17	59,04	59,04	59,04	59,04	590	1
31/08/2023	4,18%	2,36	58,87	58,87	58,87	58,87	58	1
30/08/2023	0,00%	0,00	56,51	56,51	56,51	56,51	113	1
11/08/2023	2,84%	1,56	56,51	56,51	56,51	56,51	6K	1
09/08/2023	-0,94%	-0,52	54,95	54,54	54,20	55,23	16K	7
23/05/2023	0,43%	0,24	55,47	55,47	55,47	55,47	24K	1
22/05/2023	0,97%	0,53	55,23	55,23	55,23	55,23	24K	1
19/05/2023	-1,49%	-0,83	54,70	54,70	54,70	54,70	24K	1
18/05/2023	2,36%	1,28	55,53	55,53	55,53	55,53	44K	1
17/05/2023	-2,23%	-1,24	54,25	54,25	54,25	54,25	41K	1
16/05/2023	0,34%	0,19	55,49	55,30	55,30	55,49	23K	4
15/05/2023	-0,81%	-0,45	55,30	55,33	55,30	55,33	75K	2
11/05/2023	4,36%	2,33	55,75	55,75	55,75	55,75	41K	6
10/05/2023	-14,69%	-9,20	53,42	53,42	53,42	53,42	45K	3
09/05/2023	2,12%	1,30	62,62	62,11	62,11	62,62	28K	2
08/05/2023	2,61%	1,56	61,32	61,32	61,32	61,32	31K	1
05/05/2023	-2,75%	-1,69	59,76	59,76	59,76	59,76	28K	3
04/05/2023	-1,68%	-1,05	61,45	61,45	61,45	61,45	22K	1
03/05/2023	1,97%	1,21	62,50	62,50	62,50	62,50	21K	1
02/05/2023	5,89%	3,41	61,29	61,10	61,10	61,29	32K	21
28/04/2023	-3,47%	-2,08	57,88	58,41	57,88	58,41	58K	2
27/04/2023	-2,03%	-1,24	59,96	59,96	59,96	59,96	30K	1
26/04/2023	-1,53%	-0,95	61,20	61,20	61,20	61,20	23K	2
25/04/2023	-0,46%	-0,29	62,15	62,15	62,15	62,15	22K	1
24/04/2023	-1,17%	-0,74	62,44	62,44	62,44	62,44	17K	3
20/04/2023	-0,27%	-0,17	63,18	63,18	63,18	63,18	28K	1
19/04/2023	1,77%	1,10	63,35	63,35	63,35	63,35	22K	4
18/04/2023	0,45%	0,28	62,25	62,25	62,25	62,25	22K	1
17/04/2023	-	-	61,97	61,97	61,97	61,97	13K	5

Date,Open,High,Low,Close,Volume
09-Oct-24,132.00,134.68,131.69,134.68,307175
08-Oct-24,131.68,132.08,131.56,131.69,2636
07-Oct-24,127.92,129.09,127.53,128.70,203246
04-Oct-24,127.92,127.92,127.92,127.92,255
03-Oct-24,123.48,124.32,123.48,124.32,868
02-Oct-24,121.84,122.40,121.70,121.70,25441
30-Sep-24,120.96,120.96,120.96,120.96,241
27-Sep-24,117.94,118.00,117.94,118.00,24178
26-Sep-24,120.48,120.48,119.88,120.12,840
25-Sep-24,120.84,120.84,120.48,120.48,1688
24-Sep-24,120.48,120.48,118.80,119.88,54054
23-Sep-24,122.00,122.00,122.00,122.00,244
20-Sep-24,119.00,120.36,118.40,120.12,10642
19-Sep-24,118.32,118.32,117.96,117.96,7079
17-Sep-24,116.16,116.76,115.80,116.76,4890
12-Sep-24,120.34,120.34,119.35,119.68,78159
11-Sep-24,114.40,114.40,114.40,114.40,228
10-Sep-24,112.37,112.37,112.37,112.37,112
09-Sep-24,114.40,114.95,113.97,113.97,1028
03-Sep-24,111.76,111.76,111.76,111.76,111
29-Aug-24,115.72,115.72,115.72,115.72,578
28-Aug-24,111.10,111.10,111.10,111.10,777
27-Aug-24,111.00,111.00,111.00,111.00,555
26-Aug-24,110.11,110.22,110.11,110.22,10796
22-Aug-24,115.94,116.60,115.83,116.38,4187
21-Aug-24,113.85,113.85,113.63,113.85,12631
20-Aug-24,114.07,114.07,114.07,114.07,570
19-Aug-24,112.97,112.97,112.97,112.97,451
16-Aug-24,114.40,114.40,113.85,113.96,11858
15-Aug-24,114.95,114.95,114.95,114.95,1149
12-Aug-24,112.97,113.08,112.64,112.75,29825
09-Aug-24,111.76,111.76,111.47,111.47,223
08-Aug-24,109.34,112.20,109.34,112.20,670
07-Aug-24,111.00,113.00,108.90,108.90,3120
06-Aug-24,97.99,97.99,91.26,91.26,1892
26-Jul-24,98.30,98.30,98.00,98.00,686
23-Jul-24,101.00,101.20,99.20,100.10,23624
22-Jul-24,95.70,97.80,95.70,97.80,967
19-Jul-24,94.59,96.12,94.59,96.12,955
17-Jul-24,98.40,98.50,96.60,97.90,53185
16-Jul-24,96.30,96.93,96.22,96.84,18015
12-Jul-24,88.40,88.40,88.40,88.40,15912
05-Jul-24,89.82,89.82,89.66,89.66,11118
28-Jun-24,91.98,91.98,91.98,91.98,183
24-Jun-24,88.30,88.30,88.30,88.30,5298
14-Jun-24,87.75,87.75,87.75,87.75,438
11-Jun-24,84.42,84.42,84.42,84.42,1688
10-Jun-24,84.80,84.92,84.28,84.90,7891
31-May-24,81.12,81.12,81.12,81.12,811
28-May-24,81.66,81.66,81.66,81.66,10615
24-May-24,79.76,80.00,79.76,80.00,4788
22-May-24,81.36,81.36,81.36,81.36,81
21-May-24,81.84,81.84,81.84,81.84,818
20-May-24,82.50,82.52,82.50,82.52,29706
16-May-24,84.87,84.87,84.00,84.00,50577
07-May-24,87.65,87.65,87.65,87.65,19283
06-May-24,91.35,91.35,91.17,91.17,6575
03-May-24,89.99,89.99,89.99,89.99,89
02-May-24,90.10,90.10,90.10,90.10,9911
25-Apr-24,87.66,87.88,87.66,87.88,6852
23-Apr-24,85.70,85.70,85.70,85.70,5142
19-Apr-24,84.69,84.69,84.69,84.69,508
16-Apr-24,90.16,90.16,90.16,90.16,90
12-Apr-24,89.98,89.98,89.98,89.98,89
11-Apr-24,90.54,90.54,90.17,90.17,9937
05-Apr-24,87.21,87.21,87.21,87.21,2180
01-Apr-24,87.21,87.68,86.94,87.55,1528269
26-Mar-24,88.75,88.75,88.75,88.75,5325
19-Mar-24,86.75,87.03,86.75,87.03,5292
18-Mar-24,86.00,86.00,86.00,86.00,5160
13-Mar-24,84.98,84.98,84.98,84.98,84
11-Mar-24,86.40,87.30,85.86,86.04,1511736
08-Mar-24,87.00,87.00,87.00,87.00,5220
01-Mar-24,85.77,85.77,85.77,85.77,5146
28-Feb-24,87.38,87.38,85.05,85.05,22575
27-Feb-24,74.98,74.98,74.98,74.98,74
26-Feb-24,75.20,75.20,75.20,75.20,7520
23-Feb-24,74.85,74.85,74.85,74.85,23203
14-Feb-24,73.65,74.80,73.65,74.80,5232
06-Feb-24,71.33,71.33,71.33,71.33,213
02-Feb-24,71.27,71.27,70.91,70.91,5059
31-Jan-24,69.45,69.45,69.45,69.45,5556
29-Jan-24,69.16,69.16,69.16,69.16,484
24-Jan-24,69.93,69.93,69.93,69.93,69
23-Jan-24,71.26,71.26,71.26,71.26,142
19-Jan-24,69.51,69.51,69.51,69.51,69
18-Jan-24,69.22,69.22,69.22,69.22,5191
09-Jan-24,67.55,67.55,67.55,67.55,5066
08-Jan-24,68.12,68.12,68.12,68.12,6471
03-Jan-24,68.70,68.70,68.70,68.70,137
02-Jan-24,69.22,69.22,69.22,69.22,276
20-Dec-23,69.22,69.22,69.22,69.22,1384
14-Dec-23,68.25,68.25,68.25,68.25,6142
13-Dec-23,67.00,67.00,67.00,67.00,5025
01-Dec-23,63.00,63.00,63.00,63.00,945
28-Nov-23,62.05,62.05,62.05,62.05,5584
24-Oct-23,59.34,59.34,59.28,59.31,11330
02-Oct-23,55.56,55.56,55.56,55.56,555
28-Sep-23,54.95,54.95,54.95,54.95,5220
27-Sep-23,54.15,54.15,54.15,54.15,108
22-Sep-23,53.44,53.44,53.44,53.44,5557
21-Sep-23,53.94,53.94,53.94,53.94,107
19-Sep-23,54.88,54.88,54.88,54.88,5707
12-Sep-23,58.23,58.23,58.23,58.23,58
08-Sep-23,59.95,59.95,59.95,59.95,6774
05-Sep-23,59.04,59.04,59.04,59.04,590
31-Aug-23,58.87,58.87,58.87,58.87,58
30-Aug-23,56.51,56.51,56.51,56.51,113
11-Aug-23,56.51,56.51,56.51,56.51,5651
09-Aug-23,54.54,55.23,54.20,54.95,15890
23-May-23,55.47,55.47,55.47,55.47,24406
22-May-23,55.23,55.23,55.23,55.23,24301
19-May-23,54.70,54.70,54.70,54.70,23521
18-May-23,55.53,55.53,55.53,55.53,43868
17-May-23,54.25,54.25,54.25,54.25,40687
16-May-23,55.30,55.49,55.30,55.49,23027
15-May-23,55.33,55.33,55.30,55.30,74659
11-May-23,55.75,55.75,55.75,55.75,40697
10-May-23,53.42,53.42,53.42,53.42,45460
09-May-23,62.11,62.62,62.11,62.62,28012
08-May-23,61.32,61.32,61.32,61.32,30660
05-May-23,59.76,59.76,59.76,59.76,28087
04-May-23,61.45,61.45,61.45,61.45,21507
03-May-23,62.50,62.50,62.50,62.50,21250
02-May-23,61.10,61.29,61.10,61.29,32078
28-Apr-23,58.41,58.41,57.88,57.88,58145
27-Apr-23,59.96,59.96,59.96,59.96,29980
26-Apr-23,61.20,61.20,61.20,61.20,23256
25-Apr-23,62.15,62.15,62.15,62.15,21752
24-Apr-23,62.44,62.44,62.44,62.44,17483
20-Apr-23,63.18,63.18,63.18,63.18,28431
19-Apr-23,63.35,63.35,63.35,63.35,21539
18-Apr-23,62.25,62.25,62.25,62.25,21787
17-Apr-23,61.97,61.97,61.97,61.97,13013

*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: A2XO34