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
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	2,43%	1,55	65,29	63,74	63,74	65,58	9K	9
27/09/2023	0,38%	0,24	63,74	64,12	63,30	64,29	8K	19
26/09/2023	0,30%	0,19	63,50	64,32	63,50	64,34	18K	31
25/09/2023	-0,74%	-0,47	63,31	63,90	63,24	64,39	99K	44
22/09/2023	-0,75%	-0,48	63,78	64,10	63,54	64,15	13K	37
21/09/2023	0,41%	0,26	64,26	63,88	63,36	65,10	92K	49
20/09/2023	-0,22%	-0,14	64,00	64,90	63,95	65,20	126K	70
19/09/2023	0,88%	0,56	64,14	63,58	63,58	64,52	69K	13
18/09/2023	-1,97%	-1,28	63,58	64,85	63,58	64,85	3M	65
15/09/2023	-0,05%	-0,03	64,86	64,40	64,40	65,11	108K	15
14/09/2023	-0,73%	-0,48	64,89	65,17	64,12	65,29	200K	46
13/09/2023	-6,68%	-4,68	65,37	68,70	65,08	68,70	495K	112
12/09/2023	0,97%	0,67	70,05	70,29	69,80	70,30	50K	9
11/09/2023	-0,14%	-0,10	69,38	69,72	68,95	69,72	10K	19
08/09/2023	-3,93%	-2,84	69,48	70,28	69,48	70,28	87K	20
06/09/2023	2,13%	1,51	72,32	71,69	71,69	72,32	288	4
05/09/2023	-0,28%	-0,20	70,81	71,50	70,38	71,50	49K	16
04/09/2023	-2,08%	-1,51	71,01	76,00	71,01	76,00	444	5
01/09/2023	0,23%	0,17	72,52	72,37	72,37	72,54	14K	16
31/08/2023	0,35%	0,25	72,35	72,89	72,35	73,28	198K	15
30/08/2023	-0,29%	-0,21	72,10	72,87	72,10	72,87	24K	13
29/08/2023	1,13%	0,81	72,31	72,52	72,31	72,52	1K	9
28/08/2023	0,44%	0,31	71,50	71,19	71,19	72,35	23K	6
25/08/2023	-0,31%	-0,22	71,19	71,40	70,87	71,40	23K	13
24/08/2023	-0,98%	-0,71	71,41	72,15	71,00	72,15	19K	20
23/08/2023	-1,49%	-1,09	72,12	73,11	71,59	73,11	4M	169
22/08/2023	-2,90%	-2,19	73,21	75,43	73,21	75,43	24K	23
21/08/2023	0,90%	0,67	75,40	74,69	74,69	75,40	150	2
18/08/2023	-0,36%	-0,27	74,73	73,98	73,98	74,73	297	2
17/08/2023	-2,23%	-1,71	75,00	75,17	75,00	76,62	204K	14
16/08/2023	-0,87%	-0,67	76,71	78,88	76,71	78,88	207K	12
15/08/2023	-1,43%	-1,12	77,38	78,20	77,32	78,20	57K	6
14/08/2023	2,47%	1,89	78,50	76,66	76,66	78,50	3K	6
11/08/2023	0,31%	0,24	76,61	76,50	76,50	76,76	67K	6
10/08/2023	-2,03%	-1,58	76,37	77,95	76,37	77,95	2K	11
09/08/2023	-1,27%	-1,00	77,95	79,99	77,26	79,99	33K	15
08/08/2023	1,69%	1,31	78,95	77,64	77,64	79,41	69K	16
07/08/2023	0,57%	0,44	77,64	77,08	77,08	78,34	102K	12
04/08/2023	-0,26%	-0,20	77,20	77,61	76,99	77,92	97K	40
03/08/2023	0,85%	0,65	77,40	76,75	76,75	77,58	5K	10
02/08/2023	-0,31%	-0,24	76,75	76,77	75,99	77,05	216K	10
01/08/2023	-2,12%	-1,67	76,99	78,75	76,39	78,75	18K	20
31/07/2023	-0,57%	-0,45	78,66	79,88	78,66	79,92	6K	19
28/07/2023	0,56%	0,44	79,11	78,67	78,67	79,22	14K	8
27/07/2023	-0,77%	-0,61	78,67	78,01	77,28	78,67	15K	18
26/07/2023	0,13%	0,10	79,28	79,20	78,64	79,50	20K	10
25/07/2023	-0,65%	-0,52	79,18	79,37	77,17	79,37	45K	33
24/07/2023	-4,34%	-3,62	79,70	83,22	79,70	83,22	71K	37
21/07/2023	-0,84%	-0,71	83,32	84,05	81,67	84,05	545K	22
20/07/2023	-5,83%	-5,20	84,03	88,00	83,28	88,00	76K	32
19/07/2023	-0,61%	-0,55	89,23	89,00	88,41	89,23	3K	15
18/07/2023	2,77%	2,42	89,78	88,48	88,35	89,78	16K	7
17/07/2023	0,76%	0,66	87,36	87,27	87,27	88,77	40K	6
14/07/2023	-2,06%	-1,82	86,70	88,66	86,35	88,66	59K	10
13/07/2023	-1,02%	-0,91	88,52	91,17	88,09	91,17	14K	8
12/07/2023	-2,22%	-2,03	89,43	89,71	89,35	90,46	32K	13
11/07/2023	0,32%	0,29	91,46	91,51	91,00	91,51	2K	9
10/07/2023	1,30%	1,17	91,17	90,00	90,00	91,17	10K	12
07/07/2023	2,04%	1,80	90,00	87,64	87,64	90,00	43K	13
06/07/2023	-0,90%	-0,80	88,20	88,20	86,89	88,26	21K	9
05/07/2023	2,30%	2,00	89,00	87,55	87,55	89,10	69K	22
04/07/2023	1,81%	1,55	87,00	87,16	86,60	87,16	13K	5
03/07/2023	-0,19%	-0,16	85,45	85,60	85,45	86,91	45K	13
30/06/2023	0,01%	0,01	85,61	85,80	85,50	86,00	70K	13
29/06/2023	0,74%	0,63	85,60	85,39	85,39	86,88	163K	13
28/06/2023	2,13%	1,77	84,97	84,81	84,18	85,19	10K	13
27/06/2023	6,41%	5,01	83,20	78,19	78,19	83,70	179K	22
26/06/2023	2,05%	1,57	78,19	77,05	77,05	78,19	36K	8
23/06/2023	-1,48%	-1,15	76,62	77,00	76,62	77,00	384	5
22/06/2023	0,17%	0,13	77,77	77,14	76,84	77,80	10K	9
21/06/2023	-0,28%	-0,22	77,64	77,89	76,47	77,89	224K	11
20/06/2023	-1,73%	-1,37	77,86	78,32	77,50	78,39	19K	19
19/06/2023	-0,93%	-0,74	79,23	79,38	79,23	79,38	3K	2
16/06/2023	0,28%	0,22	79,97	80,90	79,97	80,90	482	5
15/06/2023	-0,18%	-0,14	79,75	79,49	79,49	79,81	637	4
14/06/2023	1,54%	1,21	79,89	79,72	79,72	80,75	46K	12
13/06/2023	0,87%	0,68	78,68	78,63	78,63	78,71	3K	3
12/06/2023	2,34%	1,78	78,00	76,59	76,59	80,00	22K	11
09/06/2023	2,20%	1,64	76,22	76,13	75,78	76,40	4K	8
07/06/2023	2,19%	1,60	74,58	73,67	73,26	74,62	7K	11
06/06/2023	0,66%	0,48	72,98	72,50	72,50	73,81	12K	14
05/06/2023	-2,33%	-1,73	72,50	73,57	72,50	73,57	2K	11
02/06/2023	1,20%	0,88	74,23	73,69	73,08	74,23	2K	7
01/06/2023	-2,10%	-1,57	73,35	73,99	73,35	74,51	8K	9
31/05/2023	1,75%	1,29	74,92	75,95	74,30	76,30	30K	12
30/05/2023	-	-	73,63	72,71	72,71	74,34	66K	16

Date,Open,High,Low,Close,Volume
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
27-Sep-23,64.12,64.29,63.30,63.74,7554
26-Sep-23,64.32,64.34,63.50,63.50,17905
25-Sep-23,63.90,64.39,63.24,63.31,98811
22-Sep-23,64.10,64.15,63.54,63.78,12515
21-Sep-23,63.88,65.10,63.36,64.26,92197
20-Sep-23,64.90,65.20,63.95,64.00,126288
19-Sep-23,63.58,64.52,63.58,64.14,68857
18-Sep-23,64.85,64.85,63.58,63.58,3165124
15-Sep-23,64.40,65.11,64.40,64.86,107612
14-Sep-23,65.17,65.29,64.12,64.89,200349
13-Sep-23,68.70,68.70,65.08,65.37,494827
12-Sep-23,70.29,70.30,69.80,70.05,49979
11-Sep-23,69.72,69.72,68.95,69.38,9803
08-Sep-23,70.28,70.28,69.48,69.48,86672
06-Sep-23,71.69,72.32,71.69,72.32,288
05-Sep-23,71.50,71.50,70.38,70.81,48859
04-Sep-23,76.00,76.00,71.01,71.01,444
01-Sep-23,72.37,72.54,72.37,72.52,13978
31-Aug-23,72.89,73.28,72.35,72.35,198483
30-Aug-23,72.87,72.87,72.10,72.10,23718
29-Aug-23,72.52,72.52,72.31,72.31,1158
28-Aug-23,71.19,72.35,71.19,71.50,22649
25-Aug-23,71.40,71.40,70.87,71.19,23201
24-Aug-23,72.15,72.15,71.00,71.41,18941
23-Aug-23,73.11,73.11,71.59,72.12,3678837
22-Aug-23,75.43,75.43,73.21,73.21,24215
21-Aug-23,74.69,75.40,74.69,75.40,150
18-Aug-23,73.98,74.73,73.98,74.73,297
17-Aug-23,75.17,76.62,75.00,75.00,204054
16-Aug-23,78.88,78.88,76.71,76.71,206692
15-Aug-23,78.20,78.20,77.32,77.38,56952
14-Aug-23,76.66,78.50,76.66,78.50,2963
11-Aug-23,76.50,76.76,76.50,76.61,66659
10-Aug-23,77.95,77.95,76.37,76.37,2308
09-Aug-23,79.99,79.99,77.26,77.95,33043
08-Aug-23,77.64,79.41,77.64,78.95,69436
07-Aug-23,77.08,78.34,77.08,77.64,101991
04-Aug-23,77.61,77.92,76.99,77.20,97358
03-Aug-23,76.75,77.58,76.75,77.40,5468
02-Aug-23,76.77,77.05,75.99,76.75,215968
01-Aug-23,78.75,78.75,76.39,76.99,17608
31-Jul-23,79.88,79.92,78.66,78.66,5623
28-Jul-23,78.67,79.22,78.67,79.11,13980
27-Jul-23,78.01,78.67,77.28,78.67,15340
26-Jul-23,79.20,79.50,78.64,79.28,19668
25-Jul-23,79.37,79.37,77.17,79.18,45439
24-Jul-23,83.22,83.22,79.70,79.70,70514
21-Jul-23,84.05,84.05,81.67,83.32,545492
20-Jul-23,88.00,88.00,83.28,84.03,75748
19-Jul-23,89.00,89.23,88.41,89.23,2749
18-Jul-23,88.48,89.78,88.35,89.78,15991
17-Jul-23,87.27,88.77,87.27,87.36,40342
14-Jul-23,88.66,88.66,86.35,86.70,58929
13-Jul-23,91.17,91.17,88.09,88.52,14076
12-Jul-23,89.71,90.46,89.35,89.43,32441
11-Jul-23,91.51,91.51,91.00,91.46,1734
10-Jul-23,90.00,91.17,90.00,91.17,10216
07-Jul-23,87.64,90.00,87.64,90.00,42516
06-Jul-23,88.20,88.26,86.89,88.20,21000
05-Jul-23,87.55,89.10,87.55,89.00,69089
04-Jul-23,87.16,87.16,86.60,87.00,13224
03-Jul-23,85.60,86.91,85.45,85.45,45003
30-Jun-23,85.80,86.00,85.50,85.61,70497
29-Jun-23,85.39,86.88,85.39,85.60,163031
28-Jun-23,84.81,85.19,84.18,84.97,10093
27-Jun-23,78.19,83.70,78.19,83.20,178959
26-Jun-23,77.05,78.19,77.05,78.19,35854
23-Jun-23,77.00,77.00,76.62,76.62,384
22-Jun-23,77.14,77.80,76.84,77.77,10018
21-Jun-23,77.89,77.89,76.47,77.64,223743
20-Jun-23,78.32,78.39,77.50,77.86,18739
19-Jun-23,79.38,79.38,79.23,79.23,3327
16-Jun-23,80.90,80.90,79.97,79.97,482
15-Jun-23,79.49,79.81,79.49,79.75,637
14-Jun-23,79.72,80.75,79.72,79.89,46142
13-Jun-23,78.63,78.71,78.63,78.68,3226
12-Jun-23,76.59,80.00,76.59,78.00,21500
09-Jun-23,76.13,76.40,75.78,76.22,3953
07-Jun-23,73.67,74.62,73.26,74.58,6688
06-Jun-23,72.50,73.81,72.50,72.98,12358
05-Jun-23,73.57,73.57,72.50,72.50,1606
02-Jun-23,73.69,74.23,73.08,74.23,1627
01-Jun-23,73.99,74.51,73.35,73.35,8144
31-May-23,75.95,76.30,74.30,74.92,29567
30-May-23,72.71,74.34,72.71,73.63,65967

*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