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
17/04/2024	6,22%	4,27	72,87	70,07	70,00	72,87	208K	44
16/04/2024	1,72%	1,16	68,60	67,92	67,50	68,60	1K	6
15/04/2024	0,67%	0,45	67,44	69,30	67,44	69,30	76K	10
12/04/2024	-3,63%	-2,52	66,99	68,95	66,99	68,95	58K	25
11/04/2024	2,58%	1,75	69,51	67,76	67,76	69,58	9K	12
10/04/2024	-2,98%	-2,08	67,76	70,28	67,76	71,50	75K	16
09/04/2024	0,00%	0,00	69,84	70,34	69,84	70,34	14K	2
08/04/2024	0,49%	0,34	69,84	69,50	69,50	70,77	61K	10
05/04/2024	-0,27%	-0,19	69,50	69,79	69,50	70,54	104K	11
04/04/2024	-1,93%	-1,37	69,69	71,35	69,69	71,35	4K	6
03/04/2024	-2,60%	-1,90	71,06	72,96	71,06	72,96	45K	14

02/04/2024	-6,46%	-5,04	72,96	74,40	72,88	74,40	73K	28
01/04/2024	1,30%	1,00	78,00	78,54	77,84	78,54	242K	14
28/03/2024	1,36%	1,03	77,00	77,12	76,72	77,12	192K	8
27/03/2024	1,90%	1,42	75,97	74,48	74,45	75,97	43K	17
26/03/2024	1,24%	0,91	74,55	74,86	74,55	75,04	89K	9
25/03/2024	-0,65%	-0,48	73,64	74,27	73,64	74,27	296	2
22/03/2024	0,71%	0,52	74,12	73,59	73,30	74,13	103K	11
21/03/2024	1,73%	1,25	73,60	72,59	72,59	73,60	126K	22
20/03/2024	3,65%	2,55	72,35	70,19	70,19	72,47	248K	26
19/03/2024	-2,01%	-1,43	69,80	70,30	69,80	70,30	5K	8
18/03/2024	2,08%	1,45	71,23	70,63	70,56	71,23	100K	10
15/03/2024	-0,31%	-0,22	69,78	70,00	69,65	70,21	4K	5
14/03/2024	1,04%	0,72	70,00	73,10	68,80	73,10	176K	14
13/03/2024	0,29%	0,20	69,28	69,40	69,09	70,35	94K	16
12/03/2024	-5,07%	-3,69	69,08	69,72	69,00	71,12	239K	105
11/03/2024	-1,34%	-0,99	72,77	72,52	71,75	72,77	23K	14
08/03/2024	1,32%	0,96	73,76	73,96	73,71	75,21	41K	9
06/03/2024	0,90%	0,65	72,80	72,95	72,60	73,87	17K	13
05/03/2024	-2,70%	-2,00	72,15	73,57	70,85	73,57	73K	26
04/03/2024	-3,05%	-2,33	74,15	77,70	74,00	79,66	29K	19
01/03/2024	-1,85%	-1,44	76,48	76,66	76,48	77,20	36K	6
29/02/2024	1,67%	1,28	77,92	77,12	77,12	78,31	66K	13
28/02/2024	0,31%	0,24	76,64	76,88	76,48	76,88	20K	6
27/02/2024	0,41%	0,31	76,40	76,80	76,40	77,28	16K	12
26/02/2024	0,33%	0,25	76,09	75,28	75,28	77,03	8K	13
23/02/2024	0,58%	0,44	75,84	75,52	75,52	76,00	3K	4
22/02/2024	3,27%	2,39	75,40	73,54	73,54	75,40	273K	26
21/02/2024	1,26%	0,91	73,01	71,90	71,90	73,14	172K	9
20/02/2024	-1,61%	-1,18	72,10	72,10	71,68	73,55	231K	12
19/02/2024	-1,08%	-0,80	73,28	71,48	71,48	73,68	9K	12
15/02/2024	1,27%	0,93	74,08	75,32	74,08	75,32	160K	6
14/02/2024	-1,10%	-0,81	73,15	73,57	73,15	73,77	2K	3
09/02/2024	-0,88%	-0,66	73,96	73,12	73,09	75,34	189K	15
08/02/2024	1,23%	0,91	74,62	73,98	73,50	74,62	2K	4
07/02/2024	-0,39%	-0,29	73,71	74,00	73,25	74,06	3K	4
06/02/2024	3,44%	2,46	74,00	71,13	71,13	74,20	99K	17
05/02/2024	-1,26%	-0,91	71,54	71,00	71,00	71,54	786	2
02/02/2024	3,35%	2,35	72,45	70,30	70,30	72,45	59K	9
01/02/2024	-0,58%	-0,41	70,10	71,33	68,50	71,33	108K	23
31/01/2024	-2,39%	-1,73	70,51	72,12	70,51	72,12	3K	14
30/01/2024	-2,27%	-1,68	72,24	73,43	72,17	73,83	100K	21
29/01/2024	0,01%	0,01	73,92	75,50	73,78	75,50	70K	12
26/01/2024	-2,42%	-1,83	73,91	75,74	73,91	77,11	86K	33
25/01/2024	9,99%	6,88	75,74	71,78	71,05	76,06	1M	176
24/01/2024	-0,79%	-0,55	68,86	69,59	68,50	69,59	75K	16
23/01/2024	-0,13%	-0,09	69,41	70,00	69,41	72,00	343K	58
22/01/2024	3,53%	2,37	69,50	68,39	67,60	69,50	66K	21
19/01/2024	-0,81%	-0,55	67,13	66,12	66,12	68,50	35K	16
18/01/2024	5,82%	3,72	67,68	64,49	64,49	67,98	203K	30
17/01/2024	-0,74%	-0,48	63,96	64,35	63,50	64,73	6K	12
16/01/2024	0,61%	0,39	64,44	64,50	63,00	64,50	14K	17
15/01/2024	-0,97%	-0,63	64,05	65,00	64,05	68,88	28K	22
12/01/2024	-8,77%	-6,22	64,68	68,99	64,60	68,99	578K	110
11/01/2024	1,00%	0,70	70,90	70,42	69,64	71,13	116K	12
10/01/2024	-1,08%	-0,77	70,20	70,16	69,64	70,21	28K	13
09/01/2024	-0,01%	-0,01	70,97	70,98	69,38	71,54	156K	16
08/01/2024	7,35%	4,86	70,98	67,45	62,80	71,34	535K	90
05/01/2024	2,72%	1,75	66,12	63,96	63,96	66,42	67K	11
04/01/2024	0,83%	0,53	64,37	64,49	64,15	64,92	310K	20
03/01/2024	-3,35%	-2,21	63,84	65,66	63,49	65,66	436K	56
02/01/2024	-3,32%	-2,27	66,05	67,00	65,31	67,00	59K	30
28/12/2023	0,80%	0,54	68,32	67,28	67,28	68,32	13K	8
27/12/2023	-0,53%	-0,36	67,78	67,97	67,34	67,97	48K	17
26/12/2023	-2,06%	-1,43	68,14	69,24	67,87	69,24	11K	11
22/12/2023	-0,42%	-0,29	69,57	69,85	69,23	70,03	65K	12
21/12/2023	1,32%	0,91	69,86	69,38	69,36	70,00	20K	8
20/12/2023	-0,99%	-0,69	68,95	69,57	68,91	70,20	30K	15
19/12/2023	-0,01%	-0,01	69,64	69,93	69,60	70,22	100K	21
18/12/2023	-2,45%	-1,75	69,65	71,57	69,52	71,57	124K	28
15/12/2023	-0,20%	-0,14	71,40	72,50	71,33	72,91	225K	27
14/12/2023	3,25%	2,25	71,54	70,34	70,21	71,66	168K	26
13/12/2023	-0,52%	-0,36	69,29	70,49	67,95	70,49	172K	26
12/12/2023	3,32%	2,24	69,65	67,70	67,70	70,16	531K	32
11/12/2023	-0,12%	-0,08	67,41	68,04	67,41	68,53	1M	56
08/12/2023	-0,97%	-0,66	67,49	68,32	67,48	68,88	203K	11
07/12/2023	2,88%	1,91	68,15	67,20	67,20	68,81	241K	31
06/12/2023	2,30%	1,49	66,24	65,20	65,20	67,08	404K	26
05/12/2023	-1,18%	-0,77	64,75	65,60	64,40	65,75	352K	22
04/12/2023	3,02%	1,92	65,52	64,10	64,10	66,30	338K	30
01/12/2023	4,09%	2,50	63,60	61,30	61,30	63,60	216K	30
30/11/2023	1,53%	0,92	61,10	61,08	60,06	61,10	13K	11
29/11/2023	1,52%	0,90	60,18	60,10	59,94	60,96	41K	16
28/11/2023	-1,00%	-0,60	59,28	60,50	58,40	60,50	2M	34
27/11/2023	-0,91%	-0,55	59,88	60,50	59,22	60,60	81K	18
24/11/2023	-7,71%	-5,05	60,43	60,84	60,08	61,02	586K	57
23/11/2023	9,50%	5,68	65,48	61,00	61,00	66,54	124K	45
22/11/2023	1,06%	0,63	59,80	59,94	59,80	62,13	93K	21
21/11/2023	-0,89%	-0,53	59,17	59,87	59,17	59,87	21K	5
20/11/2023	-0,78%	-0,47	59,70	59,87	59,58	60,18	3K	8
17/11/2023	1,21%	0,72	60,17	59,99	59,58	60,66	31K	22
16/11/2023	0,08%	0,05	59,45	60,00	57,75	60,78	25K	30
14/11/2023	2,95%	1,70	59,40	58,50	58,44	59,82	129K	20
13/11/2023	-0,24%	-0,14	57,70	57,84	57,70	58,32	33K	8
10/11/2023	-0,21%	-0,12	57,84	57,50	56,77	57,84	227K	29
09/11/2023	-1,93%	-1,14	57,96	59,70	57,96	59,75	44K	13
08/11/2023	3,63%	2,07	59,10	57,80	57,80	59,81	32K	24
07/11/2023	0,40%	0,23	57,03	56,80	56,70	57,55	20K	77
06/11/2023	-3,89%	-2,30	56,80	58,92	56,80	58,98	51K	25
03/11/2023	6,97%	3,85	59,10	56,95	56,75	59,10	14K	68
01/11/2023	-1,25%	-0,70	55,25	55,62	55,25	56,22	13K	8
31/10/2023	-0,80%	-0,45	55,95	56,46	54,98	56,46	37K	12
30/10/2023	2,73%	1,50	56,40	54,90	54,90	56,40	1M	57
27/10/2023	-1,40%	-0,78	54,90	55,68	54,54	55,68	349K	31
26/10/2023	0,47%	0,26	55,68	55,74	55,08	56,16	1M	43
25/10/2023	-0,81%	-0,45	55,42	56,04	55,31	56,04	743K	25
24/10/2023	-0,90%	-0,51	55,87	57,66	55,70	57,66	99K	26
23/10/2023	1,24%	0,69	56,38	55,69	55,69	56,63	106K	11
20/10/2023	-3,83%	-2,22	55,69	57,84	55,69	57,84	280K	40
19/10/2023	0,75%	0,43	57,91	58,14	57,48	60,00	455K	31
18/10/2023	-3,96%	-2,37	57,48	59,45	57,18	59,45	1M	69
17/10/2023	-0,84%	-0,51	59,85	60,36	59,85	60,36	543K	18
16/10/2023	1,11%	0,66	60,36	59,70	59,56	60,90	377K	36
13/10/2023	-4,97%	-3,12	59,70	60,77	57,02	60,99	2M	181
11/10/2023	1,16%	0,72	62,82	62,64	62,39	63,60	167K	14
10/10/2023	-0,86%	-0,54	62,10	63,00	62,10	64,20	806K	41
09/10/2023	-5,66%	-3,76	62,64	64,50	61,78	64,50	2M	107
06/10/2023	-0,30%	-0,20	66,40	66,59	66,40	66,59	1K	4
05/10/2023	3,26%	2,10	66,60	66,43	66,12	66,61	10K	12
04/10/2023	1,74%	1,10	64,50	64,00	63,80	64,75	20K	30
03/10/2023	-1,89%	-1,22	63,40	64,18	63,22	64,18	84K	56
02/10/2023	0,08%	0,05	64,62	64,50	64,50	65,93	73K	16
29/09/2023	-1,10%	-0,72	64,57	64,75	63,57	64,87	17K	33
28/09/2023	-	-	65,29	63,74	63,74	65,58	9K	9

Date,Open,High,Low,Close,Volume
17-Apr-24,70.07,72.87,70.00,72.87,208270
16-Apr-24,67.92,68.60,67.50,68.60,1014
15-Apr-24,69.30,69.30,67.44,67.44,76187
12-Apr-24,68.95,68.95,66.99,66.99,58176
11-Apr-24,67.76,69.58,67.76,69.51,8918
10-Apr-24,70.28,71.50,67.76,67.76,75160
09-Apr-24,70.34,70.34,69.84,69.84,14137
08-Apr-24,69.50,70.77,69.50,69.84,61119
05-Apr-24,69.79,70.54,69.50,69.50,103737
04-Apr-24,71.35,71.35,69.69,69.69,3524
03-Apr-24,72.96,72.96,71.06,71.06,45055
02-Apr-24,74.40,74.40,72.88,72.96,72556
01-Apr-24,78.54,78.54,77.84,78.00,242252
28-Mar-24,77.12,77.12,76.72,77.00,192328
27-Mar-24,74.48,75.97,74.45,75.97,42811
26-Mar-24,74.86,75.04,74.55,74.55,89365
25-Mar-24,74.27,74.27,73.64,73.64,296
22-Mar-24,73.59,74.13,73.30,74.12,103425
21-Mar-24,72.59,73.60,72.59,73.60,125505
20-Mar-24,70.19,72.47,70.19,72.35,248470
19-Mar-24,70.30,70.30,69.80,69.80,4687
18-Mar-24,70.63,71.23,70.56,71.23,100391
15-Mar-24,70.00,70.21,69.65,69.78,4265
14-Mar-24,73.10,73.10,68.80,70.00,175733
13-Mar-24,69.40,70.35,69.09,69.28,93600
12-Mar-24,69.72,71.12,69.00,69.08,238809
11-Mar-24,72.52,72.77,71.75,72.77,22984
08-Mar-24,73.96,75.21,73.71,73.76,41267
06-Mar-24,72.95,73.87,72.60,72.80,16505
05-Mar-24,73.57,73.57,70.85,72.15,73465
04-Mar-24,77.70,79.66,74.00,74.15,28597
01-Mar-24,76.66,77.20,76.48,76.48,36410
29-Feb-24,77.12,78.31,77.12,77.92,66448
28-Feb-24,76.88,76.88,76.48,76.64,19850
27-Feb-24,76.80,77.28,76.40,76.40,16010
26-Feb-24,75.28,77.03,75.28,76.09,7876
23-Feb-24,75.52,76.00,75.52,75.84,2732
22-Feb-24,73.54,75.40,73.54,75.40,272754
21-Feb-24,71.90,73.14,71.90,73.01,171881
20-Feb-24,72.10,73.55,71.68,72.10,231293
19-Feb-24,71.48,73.68,71.48,73.28,8693
15-Feb-24,75.32,75.32,74.08,74.08,159852
14-Feb-24,73.57,73.77,73.15,73.15,2123
09-Feb-24,73.12,75.34,73.09,73.96,189107
08-Feb-24,73.98,74.62,73.50,74.62,1692
07-Feb-24,74.00,74.06,73.25,73.71,2588
06-Feb-24,71.13,74.20,71.13,74.00,98614
05-Feb-24,71.00,71.54,71.00,71.54,786
02-Feb-24,70.30,72.45,70.30,72.45,58590
01-Feb-24,71.33,71.33,68.50,70.10,108054
31-Jan-24,72.12,72.12,70.51,70.51,2630
30-Jan-24,73.43,73.83,72.17,72.24,99741
29-Jan-24,75.50,75.50,73.78,73.92,69755
26-Jan-24,75.74,77.11,73.91,73.91,86431
25-Jan-24,71.78,76.06,71.05,75.74,1189648
24-Jan-24,69.59,69.59,68.50,68.86,74820
23-Jan-24,70.00,72.00,69.41,69.41,342619
22-Jan-24,68.39,69.50,67.60,69.50,66095
19-Jan-24,66.12,68.50,66.12,67.13,34896
18-Jan-24,64.49,67.98,64.49,67.68,203409
17-Jan-24,64.35,64.73,63.50,63.96,5665
16-Jan-24,64.50,64.50,63.00,64.44,13718
15-Jan-24,65.00,68.88,64.05,64.05,28224
12-Jan-24,68.99,68.99,64.60,64.68,578312
11-Jan-24,70.42,71.13,69.64,70.90,116023
10-Jan-24,70.16,70.21,69.64,70.20,27987
09-Jan-24,70.98,71.54,69.38,70.97,155943
08-Jan-24,67.45,71.34,62.80,70.98,535413
05-Jan-24,63.96,66.42,63.96,66.12,66743
04-Jan-24,64.49,64.92,64.15,64.37,310080
03-Jan-24,65.66,65.66,63.49,63.84,435890
02-Jan-24,67.00,67.00,65.31,66.05,59436
28-Dec-23,67.28,68.32,67.28,68.32,13367
27-Dec-23,67.97,67.97,67.34,67.78,47552
26-Dec-23,69.24,69.24,67.87,68.14,10800
22-Dec-23,69.85,70.03,69.23,69.57,64576
21-Dec-23,69.38,70.00,69.36,69.86,20093
20-Dec-23,69.57,70.20,68.91,68.95,29896
19-Dec-23,69.93,70.22,69.60,69.64,99503
18-Dec-23,71.57,71.57,69.52,69.65,124232
15-Dec-23,72.50,72.91,71.33,71.40,224935
14-Dec-23,70.34,71.66,70.21,71.54,168069
13-Dec-23,70.49,70.49,67.95,69.29,171793
12-Dec-23,67.70,70.16,67.70,69.65,530642
11-Dec-23,68.04,68.53,67.41,67.41,1143454
08-Dec-23,68.32,68.88,67.48,67.49,202668
07-Dec-23,67.20,68.81,67.20,68.15,241452
06-Dec-23,65.20,67.08,65.20,66.24,403946
05-Dec-23,65.60,65.75,64.40,64.75,352115
04-Dec-23,64.10,66.30,64.10,65.52,337639
01-Dec-23,61.30,63.60,61.30,63.60,215553
30-Nov-23,61.08,61.10,60.06,61.10,13469
29-Nov-23,60.10,60.96,59.94,60.18,41328
28-Nov-23,60.50,60.50,58.40,59.28,1788112
27-Nov-23,60.50,60.60,59.22,59.88,80739
24-Nov-23,60.84,61.02,60.08,60.43,585996
23-Nov-23,61.00,66.54,61.00,65.48,124065
22-Nov-23,59.94,62.13,59.80,59.80,93070
21-Nov-23,59.87,59.87,59.17,59.17,21107
20-Nov-23,59.87,60.18,59.58,59.70,2865
17-Nov-23,59.99,60.66,59.58,60.17,30971
16-Nov-23,60.00,60.78,57.75,59.45,24737
14-Nov-23,58.50,59.82,58.44,59.40,128668
13-Nov-23,57.84,58.32,57.70,57.70,33494
10-Nov-23,57.50,57.84,56.77,57.84,226716
09-Nov-23,59.70,59.75,57.96,57.96,44259
08-Nov-23,57.80,59.81,57.80,59.10,31789
07-Nov-23,56.80,57.55,56.70,57.03,19761
06-Nov-23,58.92,58.98,56.80,56.80,50544
03-Nov-23,56.95,59.10,56.75,59.10,14484
01-Nov-23,55.62,56.22,55.25,55.25,12579
31-Oct-23,56.46,56.46,54.98,55.95,36996
30-Oct-23,54.90,56.40,54.90,56.40,1420458
27-Oct-23,55.68,55.68,54.54,54.90,349276
26-Oct-23,55.74,56.16,55.08,55.68,1388968
25-Oct-23,56.04,56.04,55.31,55.42,742740
24-Oct-23,57.66,57.66,55.70,55.87,98534
23-Oct-23,55.69,56.63,55.69,56.38,105855
20-Oct-23,57.84,57.84,55.69,55.69,280077
19-Oct-23,58.14,60.00,57.48,57.91,455198
18-Oct-23,59.45,59.45,57.18,57.48,1137560
17-Oct-23,60.36,60.36,59.85,59.85,542920
16-Oct-23,59.70,60.90,59.56,60.36,377072
13-Oct-23,60.77,60.99,57.02,59.70,1874114
11-Oct-23,62.64,63.60,62.39,62.82,166574
10-Oct-23,63.00,64.20,62.10,62.10,805519
09-Oct-23,64.50,64.50,61.78,62.64,1532898
06-Oct-23,66.59,66.59,66.40,66.40,1129
05-Oct-23,66.43,66.61,66.12,66.60,10432
04-Oct-23,64.00,64.75,63.80,64.50,19997
03-Oct-23,64.18,64.18,63.22,63.40,83596
02-Oct-23,64.50,65.93,64.50,64.62,72956
29-Sep-23,64.75,64.87,63.57,64.57,17334
28-Sep-23,63.74,65.58,63.74,65.29,9245

*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