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
26/07/2024	-1,39%	-0,84	59,76	60,24	58,00	60,42	62K	33
25/07/2024	5,67%	3,25	60,60	55,91	54,59	61,15	449K	71
24/07/2024	-2,76%	-1,63	57,35	58,50	57,35	58,50	36K	21
23/07/2024	-1,11%	-0,66	58,98	59,16	58,61	59,34	90K	19
22/07/2024	0,52%	0,31	59,64	58,55	57,76	59,64	41K	23
19/07/2024	-0,17%	-0,10	59,33	59,34	58,00	59,46	217K	23
18/07/2024	-1,51%	-0,91	59,43	60,57	59,28	60,60	6K	14
17/07/2024	-0,90%	-0,55	60,34	60,30	60,17	60,66	28K	15
16/07/2024	4,80%	2,79	60,89	58,14	57,90	60,89	352K	75
15/07/2024	-0,17%	-0,10	58,10	58,20	57,88	58,74	145K	23
12/07/2024	-0,05%	-0,03	58,20	58,20	57,80	58,32	47K	28
11/07/2024	-3,03%	-1,82	58,23	58,30	56,12	58,35	695K	102
10/07/2024	0,69%	0,41	60,05	59,50	59,38	60,05	23K	7
09/07/2024	-0,40%	-0,24	59,64	60,44	59,45	60,44	80K	15
08/07/2024	-0,88%	-0,53	59,88	60,41	59,88	60,68	142K	22
05/07/2024	-0,58%	-0,35	60,41	60,84	60,15	60,84	36K	29
04/07/2024	-2,06%	-1,28	60,76	61,49	60,76	61,50	31K	4
03/07/2024	-0,74%	-0,46	62,04	62,58	62,00	62,58	2K	5
02/07/2024	0,45%	0,28	62,50	62,34	62,34	62,71	8K	8
01/07/2024	-1,39%	-0,88	62,22	63,10	62,22	63,10	687	8
28/06/2024	1,04%	0,65	63,10	62,87	62,62	63,10	29K	22
27/06/2024	1,69%	1,04	62,45	61,54	61,15	62,45	8K	14
26/06/2024	0,71%	0,43	61,41	61,80	61,41	62,03	11K	9
25/06/2024	1,08%	0,65	60,98	60,47	60,47	61,20	4K	3
24/06/2024	-0,94%	-0,57	60,33	60,80	60,33	60,80	3K	5
21/06/2024	-0,65%	-0,40	60,90	61,08	60,90	61,08	244	3
20/06/2024	-0,91%	-0,56	61,30	61,99	60,92	63,48	2K	12
18/06/2024	0,10%	0,06	61,86	61,38	61,30	61,98	1K	11
17/06/2024	3,05%	1,83	61,80	60,78	60,78	61,80	11K	14
14/06/2024	-1,98%	-1,21	59,97	60,78	59,58	60,78	58K	13
13/06/2024	-1,69%	-1,05	61,18	61,60	60,64	61,60	3K	15
12/06/2024	2,69%	1,63	62,23	59,82	59,82	63,10	35K	20
11/06/2024	-1,66%	-1,02	60,60	61,62	60,56	61,62	13K	10
10/06/2024	0,98%	0,60	61,62	61,47	61,40	61,70	12K	4
07/06/2024	1,28%	0,77	61,02	60,38	60,12	61,02	23K	10
06/06/2024	-2,43%	-1,50	60,25	61,20	59,58	61,20	76K	30
05/06/2024	1,23%	0,75	61,75	60,78	60,60	61,75	12K	28
04/06/2024	0,91%	0,55	61,00	60,50	60,50	61,76	19K	13
03/06/2024	-0,05%	-0,03	60,45	61,29	60,25	62,42	67K	26
31/05/2024	0,00%	0,00	60,48	60,61	59,08	60,78	66K	41
29/05/2024	-13,08%	-9,10	60,48	64,00	59,08	64,12	334K	126
28/05/2024	-3,70%	-2,67	69,58	71,64	69,58	71,64	98K	29
27/05/2024	1,76%	1,25	72,25	70,90	69,70	72,28	30K	9
24/05/2024	-0,96%	-0,69	71,00	71,69	71,00	71,69	8K	5
23/05/2024	-0,88%	-0,64	71,69	71,52	70,84	71,80	15K	26
22/05/2024	0,42%	0,30	72,33	72,18	72,18	73,30	38K	15
21/05/2024	-3,45%	-2,57	72,03	73,96	72,03	73,96	25K	27
20/05/2024	-0,76%	-0,57	74,60	75,70	74,00	75,70	5K	10
17/05/2024	-0,88%	-0,67	75,17	76,32	75,17	76,48	84K	9
16/05/2024	-1,31%	-1,01	75,84	79,00	75,37	79,00	3K	17
15/05/2024	-1,78%	-1,39	76,85	78,72	76,80	78,72	6K	6
14/05/2024	1,78%	1,37	78,24	78,00	78,00	78,70	3K	5
13/05/2024	3,03%	2,26	76,87	75,00	75,00	77,49	300K	17
10/05/2024	-0,12%	-0,09	74,61	74,13	74,13	74,61	8K	2
09/05/2024	1,34%	0,99	74,70	74,34	74,34	75,32	77K	10
08/05/2024	1,94%	1,40	73,71	72,94	72,94	73,78	26K	4
07/05/2024	-2,36%	-1,75	72,31	73,85	71,75	73,85	239K	16
06/05/2024	5,59%	3,92	74,06	70,56	70,56	74,48	39K	39
03/05/2024	-1,39%	-0,99	70,14	70,97	69,70	70,97	84K	22
02/05/2024	1,05%	0,74	71,13	70,35	70,08	71,13	164K	10
30/04/2024	-1,95%	-1,40	70,39	71,49	70,29	71,60	34K	18
29/04/2024	0,94%	0,67	71,79	71,30	70,35	71,79	238K	21
26/04/2024	-2,03%	-1,47	71,12	70,63	70,01	71,13	8K	22
25/04/2024	0,92%	0,66	72,59	74,13	69,70	74,13	71K	15
24/04/2024	-1,96%	-1,44	71,93	72,94	71,28	72,95	5K	14
23/04/2024	-2,59%	-1,95	73,37	72,64	72,64	73,84	107K	20
22/04/2024	2,67%	1,96	75,32	74,00	74,00	76,02	16K	16
19/04/2024	-0,66%	-0,49	73,36	73,85	73,36	74,11	368	5
18/04/2024	1,34%	0,98	73,85	72,11	72,11	75,25	282K	19
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	-	-	70,90	70,42	69,64	71,13	116K	12

Date,Open,High,Low,Close,Volume
26-Jul-24,60.24,60.42,58.00,59.76,61519
25-Jul-24,55.91,61.15,54.59,60.60,448914
24-Jul-24,58.50,58.50,57.35,57.35,35773
23-Jul-24,59.16,59.34,58.61,58.98,90041
22-Jul-24,58.55,59.64,57.76,59.64,40535
19-Jul-24,59.34,59.46,58.00,59.33,216729
18-Jul-24,60.57,60.60,59.28,59.43,5700
17-Jul-24,60.30,60.66,60.17,60.34,28075
16-Jul-24,58.14,60.89,57.90,60.89,351773
15-Jul-24,58.20,58.74,57.88,58.10,145388
12-Jul-24,58.20,58.32,57.80,58.20,47054
11-Jul-24,58.30,58.35,56.12,58.23,695121
10-Jul-24,59.50,60.05,59.38,60.05,23064
09-Jul-24,60.44,60.44,59.45,59.64,79632
08-Jul-24,60.41,60.68,59.88,59.88,142284
05-Jul-24,60.84,60.84,60.15,60.41,35607
04-Jul-24,61.49,61.50,60.76,60.76,30564
03-Jul-24,62.58,62.58,62.00,62.04,2047
02-Jul-24,62.34,62.71,62.34,62.50,8324
01-Jul-24,63.10,63.10,62.22,62.22,687
28-Jun-24,62.87,63.10,62.62,63.10,28508
27-Jun-24,61.54,62.45,61.15,62.45,8284
26-Jun-24,61.80,62.03,61.41,61.41,11193
25-Jun-24,60.47,61.20,60.47,60.98,4405
24-Jun-24,60.80,60.80,60.33,60.33,3020
21-Jun-24,61.08,61.08,60.90,60.90,244
20-Jun-24,61.99,63.48,60.92,61.30,2127
18-Jun-24,61.38,61.98,61.30,61.86,1232
17-Jun-24,60.78,61.80,60.78,61.80,11039
14-Jun-24,60.78,60.78,59.58,59.97,57769
13-Jun-24,61.60,61.60,60.64,61.18,3293
12-Jun-24,59.82,63.10,59.82,62.23,35232
11-Jun-24,61.62,61.62,60.56,60.60,12589
10-Jun-24,61.47,61.70,61.40,61.62,11815
07-Jun-24,60.38,61.02,60.12,61.02,22615
06-Jun-24,61.20,61.20,59.58,60.25,75558
05-Jun-24,60.78,61.75,60.60,61.75,12278
04-Jun-24,60.50,61.76,60.50,61.00,19008
03-Jun-24,61.29,62.42,60.25,60.45,66784
31-May-24,60.61,60.78,59.08,60.48,66429
29-May-24,64.00,64.12,59.08,60.48,333636
28-May-24,71.64,71.64,69.58,69.58,98202
27-May-24,70.90,72.28,69.70,72.25,29690
24-May-24,71.69,71.69,71.00,71.00,7871
23-May-24,71.52,71.80,70.84,71.69,15452
22-May-24,72.18,73.30,72.18,72.33,37715
21-May-24,73.96,73.96,72.03,72.03,24663
20-May-24,75.70,75.70,74.00,74.60,5008
17-May-24,76.32,76.48,75.17,75.17,84327
16-May-24,79.00,79.00,75.37,75.84,3375
15-May-24,78.72,78.72,76.80,76.85,6168
14-May-24,78.00,78.70,78.00,78.24,3356
13-May-24,75.00,77.49,75.00,76.87,300488
10-May-24,74.13,74.61,74.13,74.61,7535
09-May-24,74.34,75.32,74.34,74.70,76862
08-May-24,72.94,73.78,72.94,73.71,25732
07-May-24,73.85,73.85,71.75,72.31,238529
06-May-24,70.56,74.48,70.56,74.06,38906
03-May-24,70.97,70.97,69.70,70.14,84075
02-May-24,70.35,71.13,70.08,71.13,163761
30-Apr-24,71.49,71.60,70.29,70.39,33626
29-Apr-24,71.30,71.79,70.35,71.79,238383
26-Apr-24,70.63,71.13,70.01,71.12,8161
25-Apr-24,74.13,74.13,69.70,72.59,71039
24-Apr-24,72.94,72.95,71.28,71.93,5197
23-Apr-24,72.64,73.84,72.64,73.37,106501
22-Apr-24,74.00,76.02,74.00,75.32,16465
19-Apr-24,73.85,74.11,73.36,73.36,368
18-Apr-24,72.11,75.25,72.11,73.85,282110
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

*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