Cotação atual, histórico e gráfico do papel: AALR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações AALR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,32%	0,05	15,82	15,71	15,57	15,82	2M	479
14/02/2019	1,87%	0,29	15,77	15,55	15,35	15,77	2M	651
13/02/2019	0,58%	0,09	15,48	15,37	15,24	15,50	2M	630
12/02/2019	0,65%	0,10	15,39	15,40	15,12	15,42	2M	585
11/02/2019	-0,07%	-0,01	15,29	15,32	15,13	15,47	939K	288
08/02/2019	0,26%	0,04	15,30	15,26	15,02	15,30	2M	542
07/02/2019	-2,05%	-0,32	15,26	15,64	15,04	15,69	2M	536
06/02/2019	-2,14%	-0,34	15,58	15,80	15,54	15,88	2M	573
05/02/2019	2,05%	0,32	15,92	15,60	15,56	15,98	5M	773
04/02/2019	0,65%	0,10	15,60	15,44	15,31	15,60	2M	526
01/02/2019	-1,27%	-0,20	15,50	15,70	15,45	15,73	1M	435
31/01/2019	2,08%	0,32	15,70	15,50	15,32	15,78	3M	1.059
30/01/2019	2,88%	0,43	15,38	14,98	14,84	15,55	3M	970
29/01/2019	1,70%	0,25	14,95	14,80	14,70	14,95	2M	533
28/01/2019	-0,81%	-0,12	14,70	14,80	14,58	14,83	1M	389
24/01/2019	2,85%	0,41	14,82	14,44	14,41	14,82	2M	705
23/01/2019	1,55%	0,22	14,41	14,15	14,10	14,54	4M	915
22/01/2019	-0,77%	-0,11	14,19	14,29	13,98	14,29	13M	764
21/01/2019	0,99%	0,14	14,30	14,23	13,92	14,38	2M	465
18/01/2019	5,59%	0,75	14,16	13,41	13,38	14,19	3M	723
17/01/2019	0,60%	0,08	13,41	13,30	13,00	13,41	4M	695
16/01/2019	0,45%	0,06	13,33	13,27	13,19	13,42	3M	864
15/01/2019	0,91%	0,12	13,27	13,17	13,12	13,27	9M	479
14/01/2019	0,08%	0,01	13,15	13,16	13,12	13,22	3M	742
11/01/2019	-1,57%	-0,21	13,14	13,36	13,07	13,49	2M	538
10/01/2019	1,60%	0,21	13,35	13,11	13,09	13,35	1M	277
09/01/2019	-0,38%	-0,05	13,14	13,23	13,10	13,23	1M	319
08/01/2019	-1,12%	-0,15	13,19	13,30	13,06	13,30	2M	408
07/01/2019	-0,74%	-0,10	13,34	13,43	13,32	13,58	2M	446
04/01/2019	1,05%	0,14	13,44	13,49	13,33	13,59	2M	684
03/01/2019	0,38%	0,05	13,30	13,21	13,21	13,65	2M	683
02/01/2019	-0,45%	-0,06	13,25	13,31	13,25	13,50	4M	856
28/12/2018	1,37%	0,18	13,31	13,13	13,13	13,70	3M	1.003
27/12/2018	-1,20%	-0,16	13,13	13,26	13,08	13,41	2M	621
26/12/2018	-1,19%	-0,16	13,29	13,41	13,20	13,46	2M	515
21/12/2018	1,74%	0,23	13,45	13,22	13,12	13,49	3M	772
20/12/2018	1,93%	0,25	13,22	12,93	12,93	13,23	2M	843
19/12/2018	-1,29%	-0,17	12,97	13,20	12,94	13,20	4M	1.499
18/12/2018	0,54%	0,07	13,14	13,17	13,00	13,18	2M	678
17/12/2018	-0,61%	-0,08	13,07	13,15	12,90	13,31	4M	1.111
14/12/2018	1,15%	0,15	13,15	12,98	12,85	13,15	2M	1.075
13/12/2018	-1,59%	-0,21	13,00	13,17	12,93	13,28	6M	1.156
12/12/2018	0,46%	0,06	13,21	13,19	13,01	13,34	5M	1.255
11/12/2018	-1,13%	-0,15	13,15	13,35	12,93	13,35	7M	1.366
10/12/2018	-1,41%	-0,19	13,30	13,49	13,19	13,49	4M	1.019
07/12/2018	1,20%	0,16	13,49	13,25	13,11	13,49	4M	1.382
06/12/2018	2,54%	0,33	13,33	12,89	12,80	13,50	4M	1.021
05/12/2018	-0,61%	-0,08	13,00	13,07	12,91	13,14	3M	848
04/12/2018	-0,83%	-0,11	13,08	13,20	12,85	13,23	4M	1.250
03/12/2018	0,92%	0,12	13,19	13,10	12,95	13,23	5M	1.806
30/11/2018	0,69%	0,09	13,07	12,97	12,84	13,07	4M	834
29/11/2018	-0,15%	-0,02	12,98	12,87	12,70	13,00	3M	849
28/11/2018	7,97%	0,96	13,00	12,04	11,95	13,00	5M	1.084
27/11/2018	-0,25%	-0,03	12,04	12,03	11,90	12,19	3M	695
26/11/2018	0,50%	0,06	12,07	12,00	11,90	12,07	2M	376
23/11/2018	0,67%	0,08	12,01	11,94	11,85	12,01	1M	478
22/11/2018	-0,58%	-0,07	11,93	12,08	11,66	12,09	2M	631
21/11/2018	1,27%	0,15	12,00	11,82	11,55	12,13	4M	1.280
19/11/2018	2,95%	0,34	11,85	11,60	11,53	11,98	3M	1.405
16/11/2018	2,31%	0,26	11,51	11,38	11,35	11,53	4M	883
14/11/2018	-4,09%	-0,48	11,25	11,72	11,17	11,72	9M	2.412
13/11/2018	-0,85%	-0,10	11,73	11,84	11,73	11,85	3M	934
12/11/2018	0,00%	0,00	11,83	11,82	11,74	11,84	3M	366
09/11/2018	0,08%	0,01	11,83	11,86	11,69	11,90	2M	332
08/11/2018	0,60%	0,07	11,82	11,87	11,70	11,87	1M	282
07/11/2018	-1,26%	-0,15	11,75	11,91	11,75	11,92	1M	271
06/11/2018	0,00%	0,00	11,90	11,94	11,83	11,94	872K	365
05/11/2018	0,00%	0,00	11,90	11,91	11,90	12,00	3M	532
01/11/2018	-0,67%	-0,08	11,90	11,99	11,90	12,00	3M	551
31/10/2018	0,67%	0,08	11,98	11,93	11,90	12,13	3M	628
30/10/2018	0,00%	0,00	11,90	11,95	11,90	12,01	1M	451
29/10/2018	0,59%	0,07	11,90	11,90	11,90	12,11	3M	727
26/10/2018	0,00%	0,00	11,83	11,84	11,76	11,84	2M	788
25/10/2018	1,28%	0,15	11,83	11,72	11,70	11,83	1M	415
24/10/2018	-1,27%	-0,15	11,68	11,91	11,66	11,99	2M	970
23/10/2018	-1,25%	-0,15	11,83	11,99	11,80	12,00	2M	666
22/10/2018	0,67%	0,08	11,98	12,09	11,88	12,09	2M	594
19/10/2018	0,42%	0,05	11,90	11,90	11,75	12,35	2M	598
18/10/2018	-0,84%	-0,10	11,85	11,98	11,73	11,98	7M	711
17/10/2018	2,14%	0,25	11,95	11,73	11,60	11,95	4M	441
16/10/2018	0,34%	0,04	11,70	11,70	11,58	11,73	1M	376
15/10/2018	-0,34%	-0,04	11,66	11,90	11,55	11,90	4M	781
11/10/2018	0,69%	0,08	11,70	11,78	11,63	11,87	3M	652
10/10/2018	-4,05%	-0,49	11,62	12,09	11,62	12,09	3M	744
09/10/2018	-0,16%	-0,02	12,11	12,20	11,90	12,22	2M	514
08/10/2018	2,88%	0,34	12,13	11,80	11,80	12,70	3M	448
05/10/2018	0,51%	0,06	11,79	11,89	11,70	12,08	1M	318
04/10/2018	0,95%	0,11	11,73	11,63	11,58	11,81	7M	746
03/10/2018	0,26%	0,03	11,62	11,72	11,56	11,85	3M	677
02/10/2018	0,78%	0,09	11,59	11,74	11,47	11,78	3M	1.131
01/10/2018	-1,54%	-0,18	11,50	11,70	11,48	11,72	930K	349
28/09/2018	0,69%	0,08	11,68	11,60	11,50	11,80	1M	364
27/09/2018	0,43%	0,05	11,60	11,60	11,53	11,82	1M	448
26/09/2018	0,43%	0,05	11,55	11,56	11,41	11,89	2M	531
25/09/2018	0,35%	0,04	11,50	11,40	11,30	11,66	1M	427
24/09/2018	0,70%	0,08	11,46	11,41	11,30	11,49	1M	393
21/09/2018	-0,52%	-0,06	11,38	11,50	11,32	11,53	3M	546
20/09/2018	-3,87%	-0,46	11,44	11,93	11,21	12,06	8M	1.530
19/09/2018	-0,83%	-0,10	11,90	12,00	11,90	12,12	2M	423
18/09/2018	0,08%	0,01	12,00	12,10	11,92	12,10	1M	421
17/09/2018	0,08%	0,01	11,99	12,04	11,95	12,13	2M	446

Date,Open,High,Low,Close,Volume
15-Feb-19,15.71,15.82,15.57,15.82,1830374
14-Feb-19,15.55,15.77,15.35,15.77,2015276
13-Feb-19,15.37,15.50,15.24,15.48,2378631
12-Feb-19,15.40,15.42,15.12,15.39,2430709
11-Feb-19,15.32,15.47,15.13,15.29,939113
08-Feb-19,15.26,15.30,15.02,15.30,1770338
07-Feb-19,15.64,15.69,15.04,15.26,2418279
06-Feb-19,15.80,15.88,15.54,15.58,1823197
05-Feb-19,15.60,15.98,15.56,15.92,4983235
04-Feb-19,15.44,15.60,15.31,15.60,1700660
01-Feb-19,15.70,15.73,15.45,15.50,1477251
31-Jan-19,15.50,15.78,15.32,15.70,3073351
30-Jan-19,14.98,15.55,14.84,15.38,2792485
29-Jan-19,14.80,14.95,14.70,14.95,1641224
28-Jan-19,14.80,14.83,14.58,14.70,1283873
24-Jan-19,14.44,14.82,14.41,14.82,2134045
23-Jan-19,14.15,14.54,14.10,14.41,3991257
22-Jan-19,14.29,14.29,13.98,14.19,12895138
21-Jan-19,14.23,14.38,13.92,14.30,1983722
18-Jan-19,13.41,14.19,13.38,14.16,3215384
17-Jan-19,13.30,13.41,13.00,13.41,4126327
16-Jan-19,13.27,13.42,13.19,13.33,2892315
15-Jan-19,13.17,13.27,13.12,13.27,9188100
14-Jan-19,13.16,13.22,13.12,13.15,2646827
11-Jan-19,13.36,13.49,13.07,13.14,1755452
10-Jan-19,13.11,13.35,13.09,13.35,1016997
09-Jan-19,13.23,13.23,13.10,13.14,1305109
08-Jan-19,13.30,13.30,13.06,13.19,1625791
07-Jan-19,13.43,13.58,13.32,13.34,1566187
04-Jan-19,13.49,13.59,13.33,13.44,1944352
03-Jan-19,13.21,13.65,13.21,13.30,1684930
02-Jan-19,13.31,13.50,13.25,13.25,3523962
28-Dec-18,13.13,13.70,13.13,13.31,3042992
27-Dec-18,13.26,13.41,13.08,13.13,1844857
26-Dec-18,13.41,13.46,13.20,13.29,1761958
21-Dec-18,13.22,13.49,13.12,13.45,2978464
20-Dec-18,12.93,13.23,12.93,13.22,2143890
19-Dec-18,13.20,13.20,12.94,12.97,3947184
18-Dec-18,13.17,13.18,13.00,13.14,1677801
17-Dec-18,13.15,13.31,12.90,13.07,4126299
14-Dec-18,12.98,13.15,12.85,13.15,2152661
13-Dec-18,13.17,13.28,12.93,13.00,6207974
12-Dec-18,13.19,13.34,13.01,13.21,4553025
11-Dec-18,13.35,13.35,12.93,13.15,7494105
10-Dec-18,13.49,13.49,13.19,13.30,3658774
07-Dec-18,13.25,13.49,13.11,13.49,3817910
06-Dec-18,12.89,13.50,12.80,13.33,3575728
05-Dec-18,13.07,13.14,12.91,13.00,3205621
04-Dec-18,13.20,13.23,12.85,13.08,3785637
03-Dec-18,13.10,13.23,12.95,13.19,5104557
30-Nov-18,12.97,13.07,12.84,13.07,3811221
29-Nov-18,12.87,13.00,12.70,12.98,3013485
28-Nov-18,12.04,13.00,11.95,13.00,4609069
27-Nov-18,12.03,12.19,11.90,12.04,3355827
26-Nov-18,12.00,12.07,11.90,12.07,1573316
23-Nov-18,11.94,12.01,11.85,12.01,1259399
22-Nov-18,12.08,12.09,11.66,11.93,2404695
21-Nov-18,11.82,12.13,11.55,12.00,4106037
19-Nov-18,11.60,11.98,11.53,11.85,3271727
16-Nov-18,11.38,11.53,11.35,11.51,4090073
14-Nov-18,11.72,11.72,11.17,11.25,8518867
13-Nov-18,11.84,11.85,11.73,11.73,2776373
12-Nov-18,11.82,11.84,11.74,11.83,2618479
09-Nov-18,11.86,11.90,11.69,11.83,2191545
08-Nov-18,11.87,11.87,11.70,11.82,1423941
07-Nov-18,11.91,11.92,11.75,11.75,1321179
06-Nov-18,11.94,11.94,11.83,11.90,871787
05-Nov-18,11.91,12.00,11.90,11.90,2630400
01-Nov-18,11.99,12.00,11.90,11.90,2641056
31-Oct-18,11.93,12.13,11.90,11.98,2971911
30-Oct-18,11.95,12.01,11.90,11.90,1170789
29-Oct-18,11.90,12.11,11.90,11.90,3152027
26-Oct-18,11.84,11.84,11.76,11.83,2185997
25-Oct-18,11.72,11.83,11.70,11.83,1077629
24-Oct-18,11.91,11.99,11.66,11.68,2216963
23-Oct-18,11.99,12.00,11.80,11.83,1823601
22-Oct-18,12.09,12.09,11.88,11.98,2073804
19-Oct-18,11.90,12.35,11.75,11.90,2311334
18-Oct-18,11.98,11.98,11.73,11.85,6857386
17-Oct-18,11.73,11.95,11.60,11.95,4014548
16-Oct-18,11.70,11.73,11.58,11.70,1275017
15-Oct-18,11.90,11.90,11.55,11.66,4302108
11-Oct-18,11.78,11.87,11.63,11.70,2990840
10-Oct-18,12.09,12.09,11.62,11.62,2864867
09-Oct-18,12.20,12.22,11.90,12.11,2089880
08-Oct-18,11.80,12.70,11.80,12.13,2711602
05-Oct-18,11.89,12.08,11.70,11.79,1315599
04-Oct-18,11.63,11.81,11.58,11.73,6792229
03-Oct-18,11.72,11.85,11.56,11.62,2900833
02-Oct-18,11.74,11.78,11.47,11.59,2691863
01-Oct-18,11.70,11.72,11.48,11.50,930435
28-Sep-18,11.60,11.80,11.50,11.68,1327748
27-Sep-18,11.60,11.82,11.53,11.60,1202567
26-Sep-18,11.56,11.89,11.41,11.55,1817839
25-Sep-18,11.40,11.66,11.30,11.50,1214622
24-Sep-18,11.41,11.49,11.30,11.46,1085536
21-Sep-18,11.50,11.53,11.32,11.38,3058686
20-Sep-18,11.93,12.06,11.21,11.44,7959268
19-Sep-18,12.00,12.12,11.90,11.90,1544719
18-Sep-18,12.10,12.10,11.92,12.00,1308550
17-Sep-18,12.04,12.13,11.95,11.99,1910158
14-Sep-18,12.17,12.24,11.96,11.98,1910158
13-Sep-18,12.37,12.42,12.00,12.17,1910158
12-Sep-18,12.65,12.73,12.33,12.35,1910158
11-Sep-18,12.55,12.65,12.32,12.59,1910158
10-Sep-18,12.65,12.70,12.55,12.70,1910158
06-Sep-18,12.70,12.73,12.40,12.64,1910158
05-Sep-18,12.71,12.74,12.55,12.70,1910158
04-Sep-18,12.74,12.75,12.57,12.71,1910158
03-Sep-18,12.69,12.80,12.60,12.75,1910158
31-Aug-18,12.79,12.92,12.42,12.68,1910158
30-Aug-18,12.45,13.52,12.45,12.55,1910158
29-Aug-18,12.51,12.76,12.34,12.39,1910158
28-Aug-18,12.37,12.67,12.27,12.57,1910158
27-Aug-18,12.18,12.57,12.18,12.42,1910158
24-Aug-18,12.19,12.26,12.13,12.26,1910158
23-Aug-18,12.06,12.45,12.02,12.22,1910158
22-Aug-18,12.28,12.40,11.95,12.06,1910158
21-Aug-18,12.85,12.94,11.82,12.02,1910158
20-Aug-18,12.90,12.91,12.78,12.88,1910158
17-Aug-18,12.95,13.07,12.92,12.95,1910158
16-Aug-18,13.00,13.18,12.85,13.00,1910158
15-Aug-18,12.85,13.20,12.72,13.20,1910158
14-Aug-18,12.90,12.98,12.67,12.98,1910158
13-Aug-18,12.47,13.00,12.47,13.00,1910158
10-Aug-18,12.83,12.84,12.20,12.70,1910158
09-Aug-18,12.85,12.93,12.84,12.90,1910158
08-Aug-18,12.97,12.97,12.86,12.94,1910158
07-Aug-18,13.05,13.05,12.87,12.95,1910158
06-Aug-18,13.10,13.18,12.98,12.98,1910158
03-Aug-18,13.11,13.25,13.06,13.15,1910158
02-Aug-18,13.17,13.22,13.09,13.10,1910158
01-Aug-18,13.09,13.39,13.05,13.30,1910158
31-Jul-18,12.95,13.19,12.93,13.19,1910158

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AALR3