Cotação atual, histórico e gráfico do papel: AALR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,05% | 0,01 | 19,10 | 19,19 | 18,96 | 19,19 | 2M | 372 |
| 12/09/2019 | 0,47% | 0,09 | 19,09 | 18,99 | 18,88 | 19,13 | 2M | 402 |
| 11/09/2019 | 0,37% | 0,07 | 19,00 | 18,93 | 18,91 | 19,08 | 3M | 731 |
| 10/09/2019 | -1,87% | -0,36 | 18,93 | 19,29 | 18,93 | 19,29 | 3M | 746 |
| 09/09/2019 | 1,53% | 0,29 | 19,29 | 19,00 | 18,80 | 19,29 | 2M | 563 |
| 06/09/2019 | 0,53% | 0,10 | 19,00 | 18,96 | 18,66 | 19,04 | 2M | 358 |
| 05/09/2019 | 1,34% | 0,25 | 18,90 | 18,75 | 18,75 | 18,95 | 2M | 570 |
| 04/09/2019 | -2,46% | -0,47 | 18,65 | 19,19 | 18,65 | 19,30 | 3M | 695 |
| 03/09/2019 | -0,36% | -0,07 | 19,12 | 19,20 | 18,96 | 19,20 | 2M | 532 |
| 02/09/2019 | 0,21% | 0,04 | 19,19 | 19,15 | 18,64 | 19,19 | 4M | 1.209 |
| 30/08/2019 | 0,79% | 0,15 | 19,15 | 19,18 | 18,80 | 19,37 | 4M | 920 |
| 29/08/2019 | 3,77% | 0,69 | 19,00 | 18,35 | 18,19 | 19,07 | 3M | 888 |
| 28/08/2019 | 1,84% | 0,33 | 18,31 | 17,94 | 17,75 | 18,31 | 3M | 678 |
| 27/08/2019 | 0,78% | 0,14 | 17,98 | 17,78 | 17,51 | 17,98 | 4M | 676 |
| 26/08/2019 | 1,08% | 0,19 | 17,84 | 17,62 | 17,23 | 17,86 | 4M | 749 |
| 23/08/2019 | -2,43% | -0,44 | 17,65 | 17,88 | 17,65 | 18,18 | 4M | 771 |
| 22/08/2019 | 2,38% | 0,42 | 18,09 | 17,67 | 17,50 | 18,27 | 4M | 1.061 |
| 21/08/2019 | 0,97% | 0,17 | 17,67 | 17,51 | 17,39 | 17,84 | 3M | 819 |
| 20/08/2019 | 0,00% | 0,00 | 17,50 | 17,50 | 16,95 | 17,60 | 4M | 964 |
| 19/08/2019 | 0,57% | 0,10 | 17,50 | 17,38 | 17,20 | 17,60 | 4M | 940 |
| 16/08/2019 | 2,90% | 0,49 | 17,40 | 17,00 | 16,65 | 17,40 | 4M | 937 |
| 15/08/2019 | 0,00% | 0,00 | 16,91 | 16,84 | 16,21 | 16,92 | 8M | 2.336 |
| 14/08/2019 | 11,25% | 1,71 | 16,91 | 15,12 | 15,12 | 16,91 | 10M | 3.136 |
| 13/08/2019 | 1,33% | 0,20 | 15,20 | 15,00 | 14,76 | 15,20 | 5M | 1.643 |
| 12/08/2019 | 0,27% | 0,04 | 15,00 | 14,85 | 14,70 | 15,22 | 3M | 1.059 |
| 09/08/2019 | 2,75% | 0,40 | 14,96 | 14,66 | 14,52 | 14,98 | 2M | 922 |
| 08/08/2019 | 0,76% | 0,11 | 14,56 | 14,47 | 14,45 | 14,73 | 3M | 1.077 |
| 07/08/2019 | -1,37% | -0,20 | 14,45 | 14,60 | 14,33 | 14,61 | 2M | 568 |
| 06/08/2019 | -0,95% | -0,14 | 14,65 | 14,83 | 14,46 | 14,95 | 3M | 786 |
| 05/08/2019 | -0,07% | -0,01 | 14,79 | 14,70 | 14,43 | 14,79 | 2M | 438 |
| 02/08/2019 | -0,60% | -0,09 | 14,80 | 14,95 | 14,69 | 14,95 | 2M | 872 |
| 01/08/2019 | 0,68% | 0,10 | 14,89 | 14,84 | 14,70 | 15,27 | 2M | 525 |
| 31/07/2019 | -2,44% | -0,37 | 14,79 | 15,17 | 14,79 | 15,21 | 3M | 434 |
| 30/07/2019 | -1,30% | -0,20 | 15,16 | 15,36 | 15,06 | 15,40 | 2M | 416 |
| 29/07/2019 | 0,39% | 0,06 | 15,36 | 15,38 | 15,26 | 15,40 | 1M | 313 |
| 26/07/2019 | -2,49% | -0,39 | 15,30 | 15,70 | 15,30 | 15,77 | 2M | 379 |
| 25/07/2019 | 1,23% | 0,19 | 15,69 | 15,59 | 15,40 | 15,70 | 2M | 660 |
| 24/07/2019 | 0,65% | 0,10 | 15,50 | 15,47 | 15,35 | 15,58 | 2M | 707 |
| 23/07/2019 | 1,45% | 0,22 | 15,40 | 15,22 | 15,18 | 15,42 | 3M | 756 |
| 22/07/2019 | -0,46% | -0,07 | 15,18 | 15,35 | 15,18 | 15,59 | 2M | 594 |
| 19/07/2019 | -0,33% | -0,05 | 15,25 | 15,29 | 15,15 | 15,45 | 2M | 481 |
| 18/07/2019 | 0,00% | 0,00 | 15,30 | 15,30 | 15,28 | 15,42 | 2M | 607 |
| 17/07/2019 | 0,00% | 0,00 | 15,30 | 15,47 | 15,25 | 15,47 | 4M | 904 |
| 16/07/2019 | -1,23% | -0,19 | 15,30 | 15,49 | 15,30 | 15,55 | 4M | 1.010 |
| 15/07/2019 | -2,09% | -0,33 | 15,49 | 15,96 | 15,47 | 16,16 | 8M | 1.352 |
| 12/07/2019 | 3,87% | 0,59 | 15,82 | 15,30 | 15,29 | 15,83 | 8M | 1.939 |
| 11/07/2019 | 0,73% | 0,11 | 15,23 | 15,20 | 14,99 | 15,36 | 6M | 1.576 |
| 10/07/2019 | 0,80% | 0,12 | 15,12 | 15,20 | 15,10 | 15,37 | 7M | 2.341 |
| 08/07/2019 | 0,00% | 0,00 | 15,00 | 15,07 | 14,90 | 15,29 | 3M | 734 |
| 05/07/2019 | 3,23% | 0,47 | 15,00 | 14,62 | 14,55 | 15,08 | 2M | 609 |
| 04/07/2019 | -0,62% | -0,09 | 14,53 | 14,62 | 14,48 | 14,69 | 3M | 644 |
| 03/07/2019 | -0,20% | -0,03 | 14,62 | 14,54 | 14,45 | 14,80 | 5M | 1.063 |
| 02/07/2019 | 3,17% | 0,45 | 14,65 | 14,28 | 13,90 | 14,65 | 4M | 1.100 |
| 01/07/2019 | -1,53% | -0,22 | 14,20 | 14,50 | 14,20 | 14,57 | 3M | 690 |
| 28/06/2019 | 1,69% | 0,24 | 14,42 | 14,24 | 14,24 | 14,42 | 11M | 838 |
| 27/06/2019 | 1,94% | 0,27 | 14,18 | 13,96 | 13,85 | 14,22 | 4M | 852 |
| 26/06/2019 | 0,14% | 0,02 | 13,91 | 13,90 | 13,77 | 14,10 | 4M | 971 |
| 25/06/2019 | 0,29% | 0,04 | 13,89 | 13,83 | 13,70 | 13,93 | 2M | 394 |
| 24/06/2019 | -0,22% | -0,03 | 13,85 | 13,91 | 13,75 | 13,98 | 2M | 540 |
| 21/06/2019 | 0,65% | 0,09 | 13,88 | 13,85 | 13,71 | 13,89 | 3M | 559 |
| 19/06/2019 | -0,79% | -0,11 | 13,79 | 13,93 | 13,78 | 14,10 | 4M | 823 |
| 18/06/2019 | 2,06% | 0,28 | 13,90 | 13,62 | 13,56 | 13,94 | 2M | 375 |
| 17/06/2019 | 0,89% | 0,12 | 13,62 | 13,57 | 13,50 | 13,63 | 2M | 342 |
| 14/06/2019 | -0,37% | -0,05 | 13,50 | 13,60 | 13,50 | 13,84 | 2M | 519 |
| 13/06/2019 | -3,21% | -0,45 | 13,55 | 14,04 | 13,55 | 14,32 | 3M | 521 |
| 12/06/2019 | 0,72% | 0,10 | 14,00 | 13,87 | 13,54 | 14,00 | 2M | 537 |
| 11/06/2019 | 3,96% | 0,53 | 13,90 | 13,39 | 13,29 | 13,90 | 3M | 713 |
| 10/06/2019 | 1,21% | 0,16 | 13,37 | 13,21 | 13,20 | 13,65 | 3M | 673 |
| 07/06/2019 | 0,08% | 0,01 | 13,21 | 13,21 | 13,10 | 13,32 | 3M | 610 |
| 06/06/2019 | -2,22% | -0,30 | 13,20 | 13,50 | 13,10 | 13,53 | 6M | 969 |
| 05/06/2019 | 0,00% | 0,00 | 13,50 | 13,55 | 13,42 | 13,73 | 991K | 357 |
| 04/06/2019 | -1,82% | -0,25 | 13,50 | 13,79 | 13,50 | 13,92 | 1M | 428 |
| 03/06/2019 | -1,93% | -0,27 | 13,75 | 14,02 | 13,73 | 14,05 | 2M | 453 |
| 31/05/2019 | -0,85% | -0,12 | 14,02 | 14,11 | 13,97 | 14,14 | 2M | 284 |
| 30/05/2019 | 0,00% | 0,00 | 14,14 | 14,20 | 14,09 | 14,28 | 2M | 564 |
| 29/05/2019 | -0,42% | -0,06 | 14,14 | 14,07 | 14,03 | 14,38 | 3M | 828 |
| 28/05/2019 | 0,50% | 0,07 | 14,20 | 14,19 | 13,96 | 14,20 | 3M | 324 |
| 27/05/2019 | 1,00% | 0,14 | 14,13 | 14,13 | 13,88 | 14,16 | 1M | 245 |
| 24/05/2019 | -1,06% | -0,15 | 13,99 | 14,18 | 13,95 | 14,32 | 2M | 546 |
| 23/05/2019 | -0,42% | -0,06 | 14,14 | 14,20 | 14,10 | 14,33 | 2M | 441 |
| 22/05/2019 | -3,40% | -0,50 | 14,20 | 14,60 | 14,20 | 14,95 | 3M | 792 |
| 21/05/2019 | -0,47% | -0,07 | 14,70 | 14,80 | 14,68 | 14,90 | 2M | 595 |
| 20/05/2019 | 0,07% | 0,01 | 14,77 | 14,70 | 14,54 | 14,89 | 1M | 451 |
| 17/05/2019 | 0,48% | 0,07 | 14,76 | 14,65 | 14,45 | 14,76 | 2M | 400 |
| 16/05/2019 | 0,00% | 0,00 | 14,69 | 14,69 | 14,30 | 14,75 | 2M | 415 |
| 15/05/2019 | -1,14% | -0,17 | 14,69 | 14,80 | 14,43 | 14,80 | 2M | 364 |
| 14/05/2019 | -0,87% | -0,13 | 14,86 | 15,09 | 14,80 | 15,11 | 1M | 418 |
| 13/05/2019 | -0,99% | -0,15 | 14,99 | 15,09 | 14,80 | 15,09 | 1M | 446 |
| 10/05/2019 | 1,54% | 0,23 | 15,14 | 14,93 | 14,66 | 15,14 | 894K | 278 |
| 09/05/2019 | -0,47% | -0,07 | 14,91 | 14,90 | 14,85 | 15,01 | 1M | 306 |
| 08/05/2019 | 2,46% | 0,36 | 14,98 | 14,67 | 14,62 | 14,98 | 942K | 249 |
| 07/05/2019 | -1,02% | -0,15 | 14,62 | 14,77 | 14,55 | 14,82 | 2M | 417 |
| 06/05/2019 | 0,82% | 0,12 | 14,77 | 14,59 | 14,56 | 14,77 | 736K | 243 |
| 03/05/2019 | -0,61% | -0,09 | 14,65 | 14,74 | 14,65 | 14,87 | 2M | 387 |
| 02/05/2019 | -1,67% | -0,25 | 14,74 | 15,00 | 14,65 | 15,03 | 1M | 387 |
| 30/04/2019 | -1,25% | -0,19 | 14,99 | 15,18 | 14,98 | 15,24 | 3M | 533 |
| 29/04/2019 | 0,26% | 0,04 | 15,18 | 15,12 | 15,09 | 15,29 | 1M | 414 |
| 26/04/2019 | 1,07% | 0,16 | 15,14 | 15,01 | 14,78 | 15,27 | 717K | 216 |
| 25/04/2019 | 4,03% | 0,58 | 14,98 | 14,43 | 14,20 | 14,99 | 1M | 379 |
| 24/04/2019 | -0,96% | -0,14 | 14,40 | 14,48 | 14,40 | 14,57 | 884K | 178 |
| 23/04/2019 | -0,14% | -0,02 | 14,54 | 14,63 | 14,50 | 14,72 | 1M | 376 |
Date,Open,High,Low,Close,Volume
13-Sep-19,19.19,19.19,18.96,19.10,1509789
12-Sep-19,18.99,19.13,18.88,19.09,1890452
11-Sep-19,18.93,19.08,18.91,19.00,2721038
10-Sep-19,19.29,19.29,18.93,18.93,2773072
09-Sep-19,19.00,19.29,18.80,19.29,2045859
06-Sep-19,18.96,19.04,18.66,19.00,1509330
05-Sep-19,18.75,18.95,18.75,18.90,2143735
04-Sep-19,19.19,19.30,18.65,18.65,2746563
03-Sep-19,19.20,19.20,18.96,19.12,2422594
02-Sep-19,19.15,19.19,18.64,19.19,3869500
30-Aug-19,19.18,19.37,18.80,19.15,4488459
29-Aug-19,18.35,19.07,18.19,19.00,3474515
28-Aug-19,17.94,18.31,17.75,18.31,3272121
27-Aug-19,17.78,17.98,17.51,17.98,4114253
26-Aug-19,17.62,17.86,17.23,17.84,3508804
23-Aug-19,17.88,18.18,17.65,17.65,3631759
22-Aug-19,17.67,18.27,17.50,18.09,4112781
21-Aug-19,17.51,17.84,17.39,17.67,2988529
20-Aug-19,17.50,17.60,16.95,17.50,3811770
19-Aug-19,17.38,17.60,17.20,17.50,3522549
16-Aug-19,17.00,17.40,16.65,17.40,4360400
15-Aug-19,16.84,16.92,16.21,16.91,8451774
14-Aug-19,15.12,16.91,15.12,16.91,10191329
13-Aug-19,15.00,15.20,14.76,15.20,4613240
12-Aug-19,14.85,15.22,14.70,15.00,2939251
09-Aug-19,14.66,14.98,14.52,14.96,2471850
08-Aug-19,14.47,14.73,14.45,14.56,3110715
07-Aug-19,14.60,14.61,14.33,14.45,1820236
06-Aug-19,14.83,14.95,14.46,14.65,2965618
05-Aug-19,14.70,14.79,14.43,14.79,1560606
02-Aug-19,14.95,14.95,14.69,14.80,2072226
01-Aug-19,14.84,15.27,14.70,14.89,1675361
31-Jul-19,15.17,15.21,14.79,14.79,2810704
30-Jul-19,15.36,15.40,15.06,15.16,1785174
29-Jul-19,15.38,15.40,15.26,15.36,1117430
26-Jul-19,15.70,15.77,15.30,15.30,1686159
25-Jul-19,15.59,15.70,15.40,15.69,2441996
24-Jul-19,15.47,15.58,15.35,15.50,2410715
23-Jul-19,15.22,15.42,15.18,15.40,2911469
22-Jul-19,15.35,15.59,15.18,15.18,1884922
19-Jul-19,15.29,15.45,15.15,15.25,1867252
18-Jul-19,15.30,15.42,15.28,15.30,2477147
17-Jul-19,15.47,15.47,15.25,15.30,3522665
16-Jul-19,15.49,15.55,15.30,15.30,4151647
15-Jul-19,15.96,16.16,15.47,15.49,7661725
12-Jul-19,15.30,15.83,15.29,15.82,8331898
11-Jul-19,15.20,15.36,14.99,15.23,6204492
10-Jul-19,15.20,15.37,15.10,15.12,7069791
08-Jul-19,15.07,15.29,14.90,15.00,2672254
05-Jul-19,14.62,15.08,14.55,15.00,2431107
04-Jul-19,14.62,14.69,14.48,14.53,2757548
03-Jul-19,14.54,14.80,14.45,14.62,4681168
02-Jul-19,14.28,14.65,13.90,14.65,3510256
01-Jul-19,14.50,14.57,14.20,14.20,2508885
28-Jun-19,14.24,14.42,14.24,14.42,10832812
27-Jun-19,13.96,14.22,13.85,14.18,4015823
26-Jun-19,13.90,14.10,13.77,13.91,3746583
25-Jun-19,13.83,13.93,13.70,13.89,1524647
24-Jun-19,13.91,13.98,13.75,13.85,2437472
21-Jun-19,13.85,13.89,13.71,13.88,3060485
19-Jun-19,13.93,14.10,13.78,13.79,3810276
18-Jun-19,13.62,13.94,13.56,13.90,1691987
17-Jun-19,13.57,13.63,13.50,13.62,1793184
14-Jun-19,13.60,13.84,13.50,13.50,2101346
13-Jun-19,14.04,14.32,13.55,13.55,3062519
12-Jun-19,13.87,14.00,13.54,14.00,1925342
11-Jun-19,13.39,13.90,13.29,13.90,2919843
10-Jun-19,13.21,13.65,13.20,13.37,2749035
07-Jun-19,13.21,13.32,13.10,13.21,3086810
06-Jun-19,13.50,13.53,13.10,13.20,5580747
05-Jun-19,13.55,13.73,13.42,13.50,990836
04-Jun-19,13.79,13.92,13.50,13.50,1104668
03-Jun-19,14.02,14.05,13.73,13.75,1525569
31-May-19,14.11,14.14,13.97,14.02,1586619
30-May-19,14.20,14.28,14.09,14.14,1691410
29-May-19,14.07,14.38,14.03,14.14,2610962
28-May-19,14.19,14.20,13.96,14.20,2620222
27-May-19,14.13,14.16,13.88,14.13,1043636
24-May-19,14.18,14.32,13.95,13.99,2319105
23-May-19,14.20,14.33,14.10,14.14,1707835
22-May-19,14.60,14.95,14.20,14.20,2563581
21-May-19,14.80,14.90,14.68,14.70,1576923
20-May-19,14.70,14.89,14.54,14.77,1422152
17-May-19,14.65,14.76,14.45,14.76,1564385
16-May-19,14.69,14.75,14.30,14.69,2008985
15-May-19,14.80,14.80,14.43,14.69,1515438
14-May-19,15.09,15.11,14.80,14.86,1389228
13-May-19,15.09,15.09,14.80,14.99,1298724
10-May-19,14.93,15.14,14.66,15.14,894069
09-May-19,14.90,15.01,14.85,14.91,1209029
08-May-19,14.67,14.98,14.62,14.98,941754
07-May-19,14.77,14.82,14.55,14.62,1534653
06-May-19,14.59,14.77,14.56,14.77,736231
03-May-19,14.74,14.87,14.65,14.65,1633986
02-May-19,15.00,15.03,14.65,14.74,1388412
30-Apr-19,15.18,15.24,14.98,14.99,2569789
29-Apr-19,15.12,15.29,15.09,15.18,1333067
26-Apr-19,15.01,15.27,14.78,15.14,717294
25-Apr-19,14.43,14.99,14.20,14.98,1229109
24-Apr-19,14.48,14.57,14.40,14.40,884419
23-Apr-19,14.63,14.72,14.50,14.54,1325060
22-Apr-19,14.50,14.69,14.47,14.56,1325060
18-Apr-19,14.39,14.53,14.35,14.53,1325060
17-Apr-19,14.40,14.47,14.29,14.47,1325060
16-Apr-19,14.36,14.47,14.32,14.45,1325060
15-Apr-19,14.22,14.42,14.22,14.41,1325060
12-Apr-19,14.44,14.55,14.16,14.35,1325060
11-Apr-19,14.62,14.64,14.46,14.59,1325060
10-Apr-19,14.75,14.75,14.61,14.64,1325060
09-Apr-19,14.57,14.73,14.50,14.73,1325060
08-Apr-19,14.66,14.73,14.50,14.69,1325060
05-Apr-19,14.55,14.80,14.52,14.66,1325060
04-Apr-19,14.68,14.76,14.52,14.53,1325060
03-Apr-19,14.66,14.75,14.45,14.67,1325060
02-Apr-19,14.75,14.84,14.47,14.72,1325060
01-Apr-19,14.64,14.77,14.45,14.74,1325060
29-Mar-19,14.96,15.01,14.52,14.52,1325060
28-Mar-19,15.10,15.19,14.80,14.80,1325060
27-Mar-19,15.51,15.51,15.02,15.12,1325060
26-Mar-19,15.70,15.80,15.48,15.55,1325060
25-Mar-19,15.46,15.71,15.31,15.63,1325060
22-Mar-19,15.24,15.50,15.14,15.50,1325060
21-Mar-19,15.31,15.40,15.14,15.40,1325060
20-Mar-19,15.53,15.81,15.34,15.40,1325060
19-Mar-19,15.67,15.67,15.40,15.50,1325060
18-Mar-19,15.61,15.69,15.44,15.55,1325060
15-Mar-19,15.85,15.93,15.52,15.52,1325060
14-Mar-19,15.85,15.85,15.69,15.85,1325060
13-Mar-19,15.62,15.85,15.57,15.85,1325060
12-Mar-19,15.59,15.62,15.41,15.62,1325060
11-Mar-19,15.48,15.62,15.39,15.45,1325060
08-Mar-19,15.14,15.52,15.06,15.47,1325060
07-Mar-19,15.43,15.43,15.18,15.18,1325060
06-Mar-19,15.71,15.79,15.36,15.45,1325060
*exoneração de responsabilidade