Cotação atual, histórico e gráfico do papel: AALR1

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 AALR1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/02/2026	0,00%	0,00	0,01	0,01	0,01	0,02	240	30
02/02/2026	0,00%	0,00	0,01	0,01	0,01	0,01	452	41
28/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	367	12
27/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	1K	40
26/01/2026	-50,00%	-0,01	0,01	0,02	0,01	0,02	2K	41
23/01/2026	100,00%	0,01	0,02	0,01	0,01	0,02	213	16
22/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	1K	41

21/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	1K	56
20/01/2026	0,00%	0,00	0,01	0,01	0,01	0,01	615	51
19/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	1K	48
16/01/2026	0,00%	0,00	0,01	0,01	0,01	0,02	671	17
13/01/2026	0,00%	0,00	0,01	0,02	0,01	0,02	7K	66
12/01/2026	-50,00%	-0,01	0,01	0,02	0,01	0,02	11K	112
09/01/2026	-33,33%	-0,01	0,02	0,02	0,01	0,03	20K	91
08/01/2026	0,00%	0,00	0,03	0,02	0,02	0,03	5K	67
07/01/2026	0,00%	0,00	0,03	0,03	0,02	0,03	3K	63
06/01/2026	0,00%	0,00	0,03	0,02	0,02	0,03	899	62
05/01/2026	0,00%	0,00	0,03	0,04	0,02	0,04	4K	45
02/01/2026	0,00%	0,00	0,03	0,03	0,02	0,03	5K	39
30/12/2025	0,00%	0,00	0,03	0,03	0,02	0,04	14K	120
29/12/2025	50,00%	0,01	0,03	0,02	0,02	0,03	17K	120
26/12/2025	-50,00%	-0,02	0,02	0,04	0,02	0,05	31K	122
23/12/2025	33,33%	0,01	0,04	0,03	0,02	0,05	16K	74
22/12/2025	0,00%	0,00	0,03	0,04	0,02	0,05	14K	88
19/12/2025	-25,00%	-0,01	0,03	0,05	0,03	0,06	4K	76
18/12/2025	100,00%	0,02	0,04	0,04	0,03	0,08	6K	82
26/12/2024	0,00%	0,00	0,02	0,02	0,02	0,04	5K	115
23/12/2024	0,00%	0,00	0,02	0,02	0,02	0,03	6K	119
20/12/2024	-50,00%	-0,02	0,02	0,04	0,02	0,05	5K	116
19/12/2024	300,00%	0,03	0,04	0,02	0,02	0,04	8K	116
18/12/2024	-66,67%	-0,02	0,01	0,04	0,01	0,05	12K	1.204
17/12/2024	-96,97%	-0,96	0,03	0,99	0,01	0,99	28K	320
16/12/2024	-10,00%	-0,11	0,99	1,10	0,99	1,10	4K	14
13/12/2024	29,41%	0,25	1,10	0,98	0,98	1,10	11K	31
12/12/2024	6,25%	0,05	0,85	0,80	0,80	0,87	12K	36
11/12/2024	33,33%	0,20	0,80	0,61	0,54	0,80	12K	84
10/12/2024	20,00%	0,10	0,60	0,50	0,40	0,60	4K	25
09/12/2024	19,05%	0,08	0,50	0,55	0,39	0,55	7K	47
06/12/2024	5,00%	0,02	0,42	0,40	0,21	0,42	1K	17
05/12/2024	-11,11%	-0,05	0,40	0,45	0,40	0,45	295	7
04/12/2024	0,00%	0,00	0,45	0,45	0,45	0,45	495	10
03/12/2024	-	-	0,45	0,15	0,15	0,70	1K	16

Date,Open,High,Low,Close,Volume
03-Feb-26,0.01,0.02,0.01,0.01,240
02-Feb-26,0.01,0.01,0.01,0.01,452
28-Jan-26,0.01,0.02,0.01,0.01,367
27-Jan-26,0.01,0.02,0.01,0.01,1202
26-Jan-26,0.02,0.02,0.01,0.01,1902
23-Jan-26,0.01,0.02,0.01,0.02,213
22-Jan-26,0.01,0.02,0.01,0.01,1265
21-Jan-26,0.01,0.02,0.01,0.01,1291
20-Jan-26,0.01,0.01,0.01,0.01,615
19-Jan-26,0.01,0.02,0.01,0.01,1439
16-Jan-26,0.01,0.02,0.01,0.01,671
13-Jan-26,0.02,0.02,0.01,0.01,6862
12-Jan-26,0.02,0.02,0.01,0.01,10720
09-Jan-26,0.02,0.03,0.01,0.02,19805
08-Jan-26,0.02,0.03,0.02,0.03,4580
07-Jan-26,0.03,0.03,0.02,0.03,2593
06-Jan-26,0.02,0.03,0.02,0.03,899
05-Jan-26,0.04,0.04,0.02,0.03,3679
02-Jan-26,0.03,0.03,0.02,0.03,5052
30-Dec-25,0.03,0.04,0.02,0.03,13849
29-Dec-25,0.02,0.03,0.02,0.03,17392
26-Dec-25,0.04,0.05,0.02,0.02,31452
23-Dec-25,0.03,0.05,0.02,0.04,16402
22-Dec-25,0.04,0.05,0.02,0.03,14325
19-Dec-25,0.05,0.06,0.03,0.03,4342
18-Dec-25,0.04,0.08,0.03,0.04,5771
26-Dec-24,0.02,0.04,0.02,0.02,5466
23-Dec-24,0.02,0.03,0.02,0.02,5746
20-Dec-24,0.04,0.05,0.02,0.02,4638
19-Dec-24,0.02,0.04,0.02,0.04,7531
18-Dec-24,0.04,0.05,0.01,0.01,12412
17-Dec-24,0.99,0.99,0.01,0.03,28148
16-Dec-24,1.10,1.10,0.99,0.99,3701
13-Dec-24,0.98,1.10,0.98,1.10,11177
12-Dec-24,0.80,0.87,0.80,0.85,11595
11-Dec-24,0.61,0.80,0.54,0.80,12204
10-Dec-24,0.50,0.60,0.40,0.60,3849
09-Dec-24,0.55,0.55,0.39,0.50,6893
06-Dec-24,0.40,0.42,0.21,0.42,1008
05-Dec-24,0.45,0.45,0.40,0.40,295
04-Dec-24,0.45,0.45,0.45,0.45,495
03-Dec-24,0.15,0.70,0.15,0.45,1231

*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: AALR1