Cotação atual, histórico e gráfico do papel: AALL34

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 AALL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,76%	0,42	55,92	55,23	54,98	55,99	104K	18
28/04/2025	0,02%	0,01	55,50	55,85	55,18	55,85	29K	7
25/04/2025	2,23%	1,21	55,49	55,25	54,90	55,60	829	12
24/04/2025	1,40%	0,75	54,28	53,01	52,35	54,54	397K	29
23/04/2025	0,62%	0,33	53,53	55,23	53,45	56,41	605K	49
22/04/2025	-3,17%	-1,74	53,20	53,66	52,12	53,66	83K	48
17/04/2025	-0,45%	-0,25	54,94	55,11	54,57	55,26	46K	15

16/04/2025	-4,27%	-2,46	55,19	58,40	54,54	58,40	1M	41
15/04/2025	2,27%	1,28	57,65	56,61	56,61	58,42	58K	38
14/04/2025	-1,07%	-0,61	56,37	57,42	56,37	57,87	3K	5
11/04/2025	0,39%	0,22	56,98	56,03	54,95	56,98	656K	36
10/04/2025	-8,83%	-5,50	56,76	61,98	56,08	61,98	41K	71
09/04/2025	16,05%	8,61	62,26	56,41	55,49	65,00	560K	136
08/04/2025	-5,36%	-3,04	53,65	58,62	53,65	58,98	82K	34
07/04/2025	5,53%	2,97	56,69	53,91	53,91	58,92	101K	28
04/04/2025	0,41%	0,22	53,72	52,50	49,90	55,40	7M	122
03/04/2025	-14,86%	-9,34	53,50	57,00	53,50	57,00	540K	118
02/04/2025	6,74%	3,97	62,84	58,87	58,87	62,84	139K	34
01/04/2025	-1,06%	-0,63	58,87	60,77	57,00	60,77	94K	36
31/03/2025	-3,27%	-2,01	59,50	60,05	58,11	60,79	107K	42
28/03/2025	-4,07%	-2,61	61,51	64,03	61,51	64,03	464K	34
27/03/2025	-2,18%	-1,43	64,12	64,20	63,99	65,12	355K	23
26/03/2025	0,02%	0,01	65,55	66,36	64,73	66,36	33K	20
25/03/2025	-3,16%	-2,14	65,54	68,36	65,29	68,36	35K	31
24/03/2025	5,50%	3,53	67,68	66,40	66,25	67,90	84K	27
21/03/2025	0,49%	0,31	64,15	63,80	63,12	64,44	365K	25
20/03/2025	-1,34%	-0,87	63,84	65,36	63,48	65,36	333K	39
19/03/2025	2,98%	1,87	64,71	63,16	63,16	65,04	50K	23
18/03/2025	-1,21%	-0,77	62,84	63,50	62,46	63,50	18K	14
17/03/2025	2,95%	1,82	63,61	62,58	62,52	64,87	718K	52
14/03/2025	-0,13%	-0,08	61,79	62,20	60,95	62,20	87K	25
13/03/2025	-2,87%	-1,83	61,87	64,26	61,01	64,26	790K	81
12/03/2025	-4,98%	-3,34	63,70	67,77	63,54	67,77	314K	94
11/03/2025	-8,01%	-5,84	67,04	72,88	66,81	72,88	62K	70
10/03/2025	-3,05%	-2,29	72,88	74,23	70,80	74,23	49K	29
07/03/2025	-2,43%	-1,87	75,17	76,80	73,64	76,80	771K	36
06/03/2025	-4,78%	-3,87	77,04	80,32	76,46	80,32	20K	31
05/03/2025	-4,50%	-3,81	80,91	81,00	80,64	81,24	44K	33
28/02/2025	-0,02%	-0,02	84,72	84,84	83,93	85,64	231K	299
27/02/2025	-2,60%	-2,26	84,74	87,88	84,00	88,50	6K	9
26/02/2025	0,07%	0,06	87,00	88,54	87,00	90,46	5K	13
25/02/2025	-2,82%	-2,52	86,94	87,67	85,70	87,67	103K	15
24/02/2025	2,26%	1,98	89,46	88,02	87,70	89,46	30K	17
21/02/2025	-3,25%	-2,94	87,48	90,42	86,89	90,93	34K	17
20/02/2025	-1,39%	-1,27	90,42	89,86	88,95	90,42	8K	15
19/02/2025	0,31%	0,28	91,69	91,61	91,61	91,92	642	5
18/02/2025	-1,18%	-1,09	91,41	91,54	91,34	92,50	5K	7
17/02/2025	1,56%	1,42	92,50	91,09	88,00	93,40	2M	98
14/02/2025	0,18%	0,16	91,08	90,53	89,90	91,08	48K	12
13/02/2025	-3,02%	-2,83	90,92	93,92	90,00	93,92	20K	25
12/02/2025	-1,60%	-1,52	93,75	93,00	93,00	95,79	6K	8
11/02/2025	-1,33%	-1,28	95,27	95,42	93,00	95,42	57K	22
10/02/2025	-3,62%	-3,63	96,55	99,30	96,12	99,30	13K	25
07/02/2025	2,52%	2,46	100,18	98,00	98,00	100,18	20K	19
06/02/2025	-0,16%	-0,16	97,72	98,77	97,72	99,35	939K	7
05/02/2025	0,63%	0,61	97,88	97,69	95,48	99,38	102K	16
04/02/2025	-0,42%	-0,41	97,27	97,27	97,27	97,27	778	1
03/02/2025	-1,61%	-1,60	97,68	96,42	95,60	97,68	254K	8
31/01/2025	0,28%	0,28	99,28	98,46	98,46	100,66	405K	227
30/01/2025	-2,15%	-2,18	99,00	97,48	97,18	99,94	83K	17
29/01/2025	0,84%	0,84	101,18	99,78	99,65	101,27	70K	8
28/01/2025	-0,39%	-0,39	100,34	100,73	100,00	101,08	22K	9
27/01/2025	0,81%	0,81	100,73	99,53	98,34	103,55	171K	17
24/01/2025	-0,57%	-0,57	99,92	99,36	98,00	101,22	100K	13
23/01/2025	-8,71%	-9,59	100,49	102,30	99,76	106,28	245K	89
22/01/2025	-1,91%	-2,14	110,08	113,54	109,72	114,50	73K	17
21/01/2025	1,89%	2,08	112,22	107,93	107,93	112,22	257K	19
20/01/2025	-0,68%	-0,75	110,14	110,89	107,01	115,88	2M	258
17/01/2025	0,59%	0,65	110,89	112,26	110,02	114,00	46K	28
16/01/2025	1,71%	1,85	110,24	107,02	107,02	110,88	15K	6
15/01/2025	-1,39%	-1,53	108,39	111,01	108,39	112,50	40K	14
14/01/2025	2,10%	2,26	109,92	107,66	107,66	110,46	5K	16
13/01/2025	-3,57%	-3,99	107,66	108,54	105,93	108,54	11K	13
10/01/2025	5,52%	5,84	111,65	112,00	109,26	112,84	188K	58
09/01/2025	-2,05%	-2,21	105,81	105,85	105,81	107,40	6K	14
08/01/2025	0,23%	0,25	108,02	107,62	105,40	108,02	55K	12
07/01/2025	-0,45%	-0,49	107,77	109,00	106,93	109,00	22K	14
06/01/2025	2,35%	2,49	108,26	105,77	105,77	109,03	4K	18
03/01/2025	0,97%	1,02	105,77	104,50	100,73	105,77	86K	29
02/01/2025	-4,15%	-4,53	104,75	109,28	104,24	109,48	28K	13
30/12/2024	1,68%	1,81	109,28	106,18	106,18	109,62	16K	16
27/12/2024	0,32%	0,34	107,47	107,13	106,62	107,47	3K	7
26/12/2024	0,39%	0,42	107,13	106,54	106,24	107,41	97K	21
23/12/2024	2,90%	3,01	106,71	103,70	103,70	106,94	14K	37
20/12/2024	2,30%	2,33	103,70	99,41	99,41	104,60	35K	16
19/12/2024	-1,04%	-1,07	101,37	104,72	101,37	104,72	38K	7
18/12/2024	0,52%	0,53	102,44	103,66	102,44	105,88	107K	19
17/12/2024	1,03%	1,04	101,91	100,87	100,60	102,22	5K	8
16/12/2024	-0,72%	-0,73	100,87	102,36	100,80	102,36	25K	20
13/12/2024	-2,87%	-3,00	101,60	104,38	101,31	104,38	146K	22
12/12/2024	0,32%	0,33	104,60	104,27	103,80	105,34	48K	9
11/12/2024	-0,57%	-0,60	104,27	106,13	104,27	106,81	102K	14
10/12/2024	0,35%	0,37	104,87	102,41	102,41	109,61	538K	38
09/12/2024	-0,83%	-0,87	104,50	106,17	103,95	106,17	18K	15
06/12/2024	0,85%	0,89	105,37	104,00	104,00	107,49	305K	35
05/12/2024	16,09%	14,48	104,48	92,27	92,27	106,69	634K	94
04/12/2024	2,21%	1,95	90,00	89,73	88,72	90,00	42K	12
03/12/2024	-0,69%	-0,61	88,05	88,89	87,59	89,10	80K	16
02/12/2024	1,46%	1,28	88,66	88,20	87,66	89,55	216K	24
29/11/2024	-3,98%	-3,62	87,38	91,90	87,04	93,23	230K	33
28/11/2024	6,58%	5,62	91,00	85,38	85,38	91,00	677K	44
27/11/2024	0,00%	0,00	85,38	85,41	85,02	85,41	10K	6
26/11/2024	-2,21%	-1,93	85,38	87,31	85,14	87,31	63K	21
25/11/2024	4,16%	3,49	87,31	84,59	84,59	87,72	227K	31
22/11/2024	1,93%	1,59	83,82	83,05	82,43	84,00	72K	17
21/11/2024	-0,53%	-0,44	82,23	84,08	82,23	84,39	71K	13
19/11/2024	0,15%	0,12	82,67	80,80	80,80	82,80	73K	18
18/11/2024	-0,78%	-0,65	82,55	83,76	81,68	83,76	73K	20
14/11/2024	1,66%	1,36	83,20	82,43	82,43	84,50	46K	13
13/11/2024	2,20%	1,76	81,84	80,89	80,89	83,51	103K	32
12/11/2024	-1,18%	-0,96	80,08	81,20	79,60	81,20	32K	6
11/11/2024	2,69%	2,12	81,04	79,01	79,01	81,60	225K	27
08/11/2024	0,87%	0,68	78,92	76,67	76,67	80,94	24K	21
07/11/2024	-1,71%	-1,36	78,24	80,40	78,24	80,40	5K	8
06/11/2024	4,96%	3,76	79,60	80,51	79,12	81,48	179K	34
05/11/2024	0,21%	0,16	75,84	75,76	74,97	76,08	54K	18
04/11/2024	-4,54%	-3,60	75,68	78,56	75,68	78,56	41K	12
01/11/2024	1,60%	1,25	79,28	78,48	78,48	79,84	208K	13
31/10/2024	-1,25%	-0,99	78,03	79,98	77,76	80,05	42K	13
30/10/2024	-0,83%	-0,66	79,02	79,76	79,02	80,50	27K	17
29/10/2024	1,22%	0,96	79,68	76,64	76,60	79,68	38K	24
28/10/2024	4,68%	3,52	78,72	77,00	76,02	78,85	154K	28
25/10/2024	3,10%	2,26	75,20	72,99	72,99	76,22	191K	27
24/10/2024	-0,25%	-0,18	72,94	74,00	70,85	76,60	148K	41
23/10/2024	-0,45%	-0,33	73,12	73,85	72,52	74,13	72K	13
22/10/2024	-0,73%	-0,54	73,45	73,32	72,00	73,65	12K	14
21/10/2024	-0,84%	-0,63	73,99	75,36	73,50	75,36	74K	12
18/10/2024	2,01%	1,47	74,62	73,88	73,43	75,25	101K	35
17/10/2024	0,90%	0,65	73,15	71,49	71,49	73,50	8K	22
16/10/2024	6,66%	4,53	72,50	68,95	68,94	72,95	181K	46
15/10/2024	3,11%	2,05	67,97	68,02	67,97	70,18	334K	34
14/10/2024	-0,81%	-0,54	65,92	66,99	65,52	66,99	42K	12
11/10/2024	1,79%	1,17	66,46	66,02	65,52	66,46	919	4
10/10/2024	-	-	65,29	65,87	65,29	66,71	20K	9

Date,Open,High,Low,Close,Volume
29-Apr-25,55.23,55.99,54.98,55.92,104137
28-Apr-25,55.85,55.85,55.18,55.50,29168
25-Apr-25,55.25,55.60,54.90,55.49,829
24-Apr-25,53.01,54.54,52.35,54.28,397356
23-Apr-25,55.23,56.41,53.45,53.53,605027
22-Apr-25,53.66,53.66,52.12,53.20,83103
17-Apr-25,55.11,55.26,54.57,54.94,46308
16-Apr-25,58.40,58.40,54.54,55.19,1192479
15-Apr-25,56.61,58.42,56.61,57.65,57555
14-Apr-25,57.42,57.87,56.37,56.37,2880
11-Apr-25,56.03,56.98,54.95,56.98,655993
10-Apr-25,61.98,61.98,56.08,56.76,41489
09-Apr-25,56.41,65.00,55.49,62.26,559971
08-Apr-25,58.62,58.98,53.65,53.65,82426
07-Apr-25,53.91,58.92,53.91,56.69,100633
04-Apr-25,52.50,55.40,49.90,53.72,6769331
03-Apr-25,57.00,57.00,53.50,53.50,539655
02-Apr-25,58.87,62.84,58.87,62.84,139192
01-Apr-25,60.77,60.77,57.00,58.87,94438
31-Mar-25,60.05,60.79,58.11,59.50,107310
28-Mar-25,64.03,64.03,61.51,61.51,463890
27-Mar-25,64.20,65.12,63.99,64.12,354928
26-Mar-25,66.36,66.36,64.73,65.55,32997
25-Mar-25,68.36,68.36,65.29,65.54,35286
24-Mar-25,66.40,67.90,66.25,67.68,84458
21-Mar-25,63.80,64.44,63.12,64.15,365233
20-Mar-25,65.36,65.36,63.48,63.84,332550
19-Mar-25,63.16,65.04,63.16,64.71,49998
18-Mar-25,63.50,63.50,62.46,62.84,18392
17-Mar-25,62.58,64.87,62.52,63.61,717914
14-Mar-25,62.20,62.20,60.95,61.79,86825
13-Mar-25,64.26,64.26,61.01,61.87,789558
12-Mar-25,67.77,67.77,63.54,63.70,314378
11-Mar-25,72.88,72.88,66.81,67.04,62078
10-Mar-25,74.23,74.23,70.80,72.88,49021
07-Mar-25,76.80,76.80,73.64,75.17,771421
06-Mar-25,80.32,80.32,76.46,77.04,19683
05-Mar-25,81.00,81.24,80.64,80.91,43819
28-Feb-25,84.84,85.64,83.93,84.72,231222
27-Feb-25,87.88,88.50,84.00,84.74,6310
26-Feb-25,88.54,90.46,87.00,87.00,4731
25-Feb-25,87.67,87.67,85.70,86.94,103329
24-Feb-25,88.02,89.46,87.70,89.46,29655
21-Feb-25,90.42,90.93,86.89,87.48,33729
20-Feb-25,89.86,90.42,88.95,90.42,7850
19-Feb-25,91.61,91.92,91.61,91.69,642
18-Feb-25,91.54,92.50,91.34,91.41,4667
17-Feb-25,91.09,93.40,88.00,92.50,1518076
14-Feb-25,90.53,91.08,89.90,91.08,47656
13-Feb-25,93.92,93.92,90.00,90.92,20007
12-Feb-25,93.00,95.79,93.00,93.75,6011
11-Feb-25,95.42,95.42,93.00,95.27,57189
10-Feb-25,99.30,99.30,96.12,96.55,12863
07-Feb-25,98.00,100.18,98.00,100.18,19505
06-Feb-25,98.77,99.35,97.72,97.72,938625
05-Feb-25,97.69,99.38,95.48,97.88,101997
04-Feb-25,97.27,97.27,97.27,97.27,778
03-Feb-25,96.42,97.68,95.60,97.68,253929
31-Jan-25,98.46,100.66,98.46,99.28,404689
30-Jan-25,97.48,99.94,97.18,99.00,83037
29-Jan-25,99.78,101.27,99.65,101.18,70312
28-Jan-25,100.73,101.08,100.00,100.34,21977
27-Jan-25,99.53,103.55,98.34,100.73,170896
24-Jan-25,99.36,101.22,98.00,99.92,99670
23-Jan-25,102.30,106.28,99.76,100.49,244847
22-Jan-25,113.54,114.50,109.72,110.08,73062
21-Jan-25,107.93,112.22,107.93,112.22,257126
20-Jan-25,110.89,115.88,107.01,110.14,1665174
17-Jan-25,112.26,114.00,110.02,110.89,45665
16-Jan-25,107.02,110.88,107.02,110.24,15283
15-Jan-25,111.01,112.50,108.39,108.39,39996
14-Jan-25,107.66,110.46,107.66,109.92,5329
13-Jan-25,108.54,108.54,105.93,107.66,11473
10-Jan-25,112.00,112.84,109.26,111.65,188383
09-Jan-25,105.85,107.40,105.81,105.81,6257
08-Jan-25,107.62,108.02,105.40,108.02,54586
07-Jan-25,109.00,109.00,106.93,107.77,22427
06-Jan-25,105.77,109.03,105.77,108.26,4207
03-Jan-25,104.50,105.77,100.73,105.77,86385
02-Jan-25,109.28,109.48,104.24,104.75,27532
30-Dec-24,106.18,109.62,106.18,109.28,16338
27-Dec-24,107.13,107.47,106.62,107.47,2884
26-Dec-24,106.54,107.41,106.24,107.13,97024
23-Dec-24,103.70,106.94,103.70,106.71,13812
20-Dec-24,99.41,104.60,99.41,103.70,35280
19-Dec-24,104.72,104.72,101.37,101.37,37936
18-Dec-24,103.66,105.88,102.44,102.44,106548
17-Dec-24,100.87,102.22,100.60,101.91,4959
16-Dec-24,102.36,102.36,100.80,100.87,25443
13-Dec-24,104.38,104.38,101.31,101.60,145617
12-Dec-24,104.27,105.34,103.80,104.60,48076
11-Dec-24,106.13,106.81,104.27,104.27,101679
10-Dec-24,102.41,109.61,102.41,104.87,537582
09-Dec-24,106.17,106.17,103.95,104.50,18184
06-Dec-24,104.00,107.49,104.00,105.37,305242
05-Dec-24,92.27,106.69,92.27,104.48,634365
04-Dec-24,89.73,90.00,88.72,90.00,41549
03-Dec-24,88.89,89.10,87.59,88.05,79566
02-Dec-24,88.20,89.55,87.66,88.66,216306
29-Nov-24,91.90,93.23,87.04,87.38,229708
28-Nov-24,85.38,91.00,85.38,91.00,677258
27-Nov-24,85.41,85.41,85.02,85.38,9819
26-Nov-24,87.31,87.31,85.14,85.38,63427
25-Nov-24,84.59,87.72,84.59,87.31,226973
22-Nov-24,83.05,84.00,82.43,83.82,71582
21-Nov-24,84.08,84.39,82.23,82.23,71423
19-Nov-24,80.80,82.80,80.80,82.67,72791
18-Nov-24,83.76,83.76,81.68,82.55,72948
14-Nov-24,82.43,84.50,82.43,83.20,46292
13-Nov-24,80.89,83.51,80.89,81.84,102939
12-Nov-24,81.20,81.20,79.60,80.08,32353
11-Nov-24,79.01,81.60,79.01,81.04,224590
08-Nov-24,76.67,80.94,76.67,78.92,23861
07-Nov-24,80.40,80.40,78.24,78.24,5051
06-Nov-24,80.51,81.48,79.12,79.60,178568
05-Nov-24,75.76,76.08,74.97,75.84,53987
04-Nov-24,78.56,78.56,75.68,75.68,40939
01-Nov-24,78.48,79.84,78.48,79.28,208190
31-Oct-24,79.98,80.05,77.76,78.03,42151
30-Oct-24,79.76,80.50,79.02,79.02,27369
29-Oct-24,76.64,79.68,76.60,79.68,38013
28-Oct-24,77.00,78.85,76.02,78.72,153684
25-Oct-24,72.99,76.22,72.99,75.20,190521
24-Oct-24,74.00,76.60,70.85,72.94,147945
23-Oct-24,73.85,74.13,72.52,73.12,71855
22-Oct-24,73.32,73.65,72.00,73.45,11688
21-Oct-24,75.36,75.36,73.50,73.99,74317
18-Oct-24,73.88,75.25,73.43,74.62,101151
17-Oct-24,71.49,73.50,71.49,73.15,8243
16-Oct-24,68.95,72.95,68.94,72.50,181172
15-Oct-24,68.02,70.18,67.97,67.97,334432
14-Oct-24,66.99,66.99,65.52,65.92,41654
11-Oct-24,66.02,66.46,65.52,66.46,919
10-Oct-24,65.87,66.71,65.29,65.29,19954

*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: AALL34