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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AALR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,35%	0,07	19,86	19,66	19,62	19,97	5M	881
01/07/2022	1,44%	0,28	19,79	19,43	19,43	19,81	5M	1.200
30/06/2022	0,67%	0,13	19,51	19,11	18,77	19,57	10M	1.737
29/06/2022	-0,62%	-0,12	19,38	19,51	19,25	19,65	4M	1.120
28/06/2022	0,05%	0,01	19,50	19,66	19,30	19,66	6M	1.048
27/06/2022	-0,15%	-0,03	19,49	19,53	19,42	19,68	5M	1.349
24/06/2022	-0,76%	-0,15	19,52	19,70	19,46	19,70	9M	1.444
23/06/2022	0,05%	0,01	19,67	19,69	19,54	19,72	10M	918
22/06/2022	0,15%	0,03	19,66	19,48	19,48	19,80	6M	1.435
21/06/2022	-0,41%	-0,08	19,63	19,83	19,41	19,83	8M	1.410
20/06/2022	-0,25%	-0,05	19,71	19,76	19,58	19,79	6M	1.132

17/06/2022	-0,55%	-0,11	19,76	19,64	19,52	19,90	4M	1.112
15/06/2022	0,66%	0,13	19,87	19,86	19,68	20,00	3M	992
14/06/2022	-0,85%	-0,17	19,74	19,88	19,50	19,88	8M	1.814
13/06/2022	-0,45%	-0,09	19,91	19,76	19,48	19,94	8M	1.501
10/06/2022	-0,30%	-0,06	20,00	19,95	19,89	20,15	3M	758
09/06/2022	1,72%	0,34	20,06	19,77	19,53	20,21	13M	999
08/06/2022	-0,10%	-0,02	19,72	19,61	19,54	19,94	4M	886
07/06/2022	-0,10%	-0,02	19,74	19,69	19,51	19,74	7M	1.209
06/06/2022	0,00%	0,00	19,76	19,82	19,36	19,82	10M	2.728
03/06/2022	-0,55%	-0,11	19,76	19,79	19,60	19,93	5M	1.388
02/06/2022	-0,15%	-0,03	19,87	19,89	19,76	19,96	17M	3.034
01/06/2022	-0,55%	-0,11	19,90	19,99	19,55	20,15	12M	1.948
31/05/2022	-0,15%	-0,03	20,01	20,05	19,80	20,10	10M	1.747
30/05/2022	0,15%	0,03	20,04	20,01	19,91	20,09	4M	636
27/05/2022	-0,30%	-0,06	20,01	20,01	20,01	20,16	3M	537
26/05/2022	-0,50%	-0,10	20,07	20,27	20,07	20,27	15M	1.331
25/05/2022	-0,64%	-0,13	20,17	20,24	20,05	20,35	3M	736
24/05/2022	0,79%	0,16	20,30	20,12	19,93	20,30	7M	908
23/05/2022	-0,30%	-0,06	20,14	20,24	20,01	20,36	4M	1.109
20/05/2022	-0,49%	-0,10	20,20	20,32	20,11	20,46	17M	2.296
19/05/2022	1,20%	0,24	20,30	20,07	19,92	20,31	17M	1.737
18/05/2022	1,88%	0,37	20,06	19,77	19,74	20,06	10M	2.069
17/05/2022	-0,30%	-0,06	19,69	19,75	19,45	19,82	7M	1.977
16/05/2022	0,00%	0,00	19,75	19,68	19,65	19,98	5M	1.147
13/05/2022	-0,25%	-0,05	19,75	19,81	19,43	19,89	14M	2.873
12/05/2022	0,00%	0,00	19,80	19,63	19,58	19,88	16M	1.344
11/05/2022	-0,10%	-0,02	19,80	19,88	19,56	20,35	14M	2.188
10/05/2022	1,07%	0,21	19,82	19,68	19,55	19,85	6M	1.447
09/05/2022	-0,66%	-0,13	19,61	19,73	19,58	19,78	6M	1.578
06/05/2022	0,15%	0,03	19,74	19,70	19,55	19,84	5M	1.227
05/05/2022	-0,40%	-0,08	19,71	19,51	19,35	19,74	18M	1.112
04/05/2022	1,49%	0,29	19,79	19,48	19,34	19,79	8M	1.867
03/05/2022	0,46%	0,09	19,50	19,41	19,33	19,60	4M	1.201
02/05/2022	0,00%	0,00	19,41	19,43	19,10	19,51	9M	2.118
29/04/2022	-0,97%	-0,19	19,41	19,69	19,32	19,77	14M	2.050
28/04/2022	-0,05%	-0,01	19,60	19,63	19,44	19,79	7M	1.446
27/04/2022	-0,41%	-0,08	19,61	19,80	19,60	19,81	7M	823
26/04/2022	-0,51%	-0,10	19,69	19,74	19,56	19,86	5M	1.486
25/04/2022	0,15%	0,03	19,79	19,56	19,55	19,90	6M	1.442
22/04/2022	0,56%	0,11	19,76	19,46	19,30	19,78	10M	1.603
20/04/2022	-0,56%	-0,11	19,65	19,74	19,56	19,88	11M	1.620
19/04/2022	-0,05%	-0,01	19,76	19,76	19,51	20,00	12M	1.892
18/04/2022	4,33%	0,82	19,77	19,02	19,02	19,86	15M	2.131
14/04/2022	0,16%	0,03	18,95	18,80	18,64	19,24	5M	1.324
13/04/2022	6,29%	1,12	18,92	17,80	17,75	18,97	13M	2.023
12/04/2022	-1,82%	-0,33	17,80	18,21	17,60	18,38	8M	1.647
11/04/2022	-1,95%	-0,36	18,13	18,40	18,13	18,69	5M	1.851
08/04/2022	-0,05%	-0,01	18,49	18,39	18,01	18,80	9M	1.794
07/04/2022	0,00%	0,00	18,50	18,31	18,21	18,59	6M	942
06/04/2022	-1,60%	-0,30	18,50	18,68	18,30	18,75	4M	1.537
05/04/2022	1,90%	0,35	18,80	18,45	18,33	18,80	5M	1.435
04/04/2022	0,05%	0,01	18,45	18,48	18,33	18,75	5M	1.587
01/04/2022	2,73%	0,49	18,44	17,94	17,94	18,49	6M	1.923
31/03/2022	-1,27%	-0,23	17,95	18,11	17,83	18,47	8M	2.395
30/03/2022	0,28%	0,05	18,18	18,05	17,99	18,49	5M	1.736
29/03/2022	0,78%	0,14	18,13	17,96	17,90	18,29	6M	1.501
28/03/2022	0,62%	0,11	17,99	17,69	17,45	18,08	5M	1.322
25/03/2022	-0,11%	-0,02	17,88	17,85	17,78	18,20	6M	1.386
24/03/2022	0,22%	0,04	17,90	17,85	17,79	18,14	13M	2.670
23/03/2022	0,06%	0,01	17,86	17,88	17,80	18,05	5M	1.569
22/03/2022	0,85%	0,15	17,85	17,78	17,67	18,28	7M	1.880
21/03/2022	1,72%	0,30	17,70	17,40	17,26	17,78	5M	1.520
18/03/2022	1,87%	0,32	17,40	17,07	16,80	17,40	13M	2.623
17/03/2022	-4,58%	-0,82	17,08	17,65	16,96	17,92	14M	3.402
16/03/2022	1,70%	0,30	17,90	17,60	17,60	18,09	22M	3.507
15/03/2022	-1,18%	-0,21	17,60	17,79	17,04	17,79	11M	3.518
14/03/2022	2,12%	0,37	17,81	17,79	17,34	18,30	18M	3.561
11/03/2022	-0,63%	-0,11	17,44	17,55	17,18	17,62	8M	2.776
10/03/2022	0,52%	0,09	17,55	17,33	17,09	17,81	23M	3.254
09/03/2022	0,34%	0,06	17,46	17,30	17,00	17,72	8M	3.474
08/03/2022	3,57%	0,60	17,40	16,69	16,40	17,69	8M	2.355
07/03/2022	-2,61%	-0,45	16,80	17,07	16,17	17,55	18M	4.161
04/03/2022	0,00%	0,00	17,25	16,93	16,37	17,60	16M	4.397
03/03/2022	-0,58%	-0,10	17,25	17,30	16,92	17,74	5M	1.674
02/03/2022	2,36%	0,40	17,35	16,95	16,80	17,44	6M	1.676
25/02/2022	1,25%	0,21	16,95	16,81	16,71	17,10	8M	2.727
24/02/2022	-0,65%	-0,11	16,74	16,35	16,00	16,89	9M	2.761
23/02/2022	3,50%	0,57	16,85	16,28	16,25	17,00	12M	2.755
22/02/2022	3,50%	0,55	16,28	15,82	15,73	16,49	5M	1.587
21/02/2022	-4,67%	-0,77	15,73	16,44	15,48	16,48	6M	1.938
18/02/2022	4,76%	0,75	16,50	15,79	15,72	16,88	6M	1.613
17/02/2022	-2,42%	-0,39	15,75	16,15	15,59	16,65	5M	1.567
16/02/2022	-4,50%	-0,76	16,14	16,99	16,04	17,12	19M	3.041
15/02/2022	-1,05%	-0,18	16,90	17,15	16,81	17,20	6M	1.351
14/02/2022	0,18%	0,03	17,08	17,06	16,42	17,20	8M	2.360
11/02/2022	2,65%	0,44	17,05	16,60	16,22	17,29	15M	2.908
10/02/2022	2,59%	0,42	16,61	16,20	16,06	16,72	4M	1.221
09/02/2022	0,31%	0,05	16,19	16,14	15,90	16,33	2M	789
08/02/2022	-1,04%	-0,17	16,14	16,11	15,86	16,23	3M	926
07/02/2022	0,99%	0,16	16,31	16,10	15,61	16,52	7M	1.061
04/02/2022	-3,58%	-0,60	16,15	16,57	15,66	16,77	6M	1.917
03/02/2022	0,18%	0,03	16,75	16,75	16,43	17,50	8M	2.351
02/02/2022	0,72%	0,12	16,72	16,40	16,04	16,82	5M	1.484
01/02/2022	0,61%	0,10	16,60	16,55	15,84	16,90	7M	2.728
31/01/2022	3,25%	0,52	16,50	16,09	15,85	16,70	7M	2.322
28/01/2022	2,17%	0,34	15,98	15,67	15,53	16,22	4M	1.170
27/01/2022	-1,01%	-0,16	15,64	15,89	15,32	16,00	4M	1.713
26/01/2022	-1,19%	-0,19	15,80	16,02	15,50	16,50	7M	2.108
25/01/2022	13,48%	1,90	15,99	14,20	14,00	16,29	13M	4.099
24/01/2022	-6,07%	-0,91	14,09	14,95	13,88	15,26	10M	3.831
21/01/2022	-8,81%	-1,45	15,00	16,50	14,80	16,50	10M	3.113
20/01/2022	15,36%	2,19	16,45	14,50	14,50	16,54	15M	3.604
19/01/2022	-1,31%	-0,19	14,26	14,50	14,06	15,35	42M	1.466
18/01/2022	-0,41%	-0,06	14,45	14,44	14,21	14,51	3M	1.097
17/01/2022	2,18%	0,31	14,51	14,21	14,18	14,66	3M	1.048
14/01/2022	4,41%	0,60	14,20	13,52	13,33	14,45	4M	1.490
13/01/2022	-6,08%	-0,88	13,60	14,48	13,51	14,66	6M	2.017
12/01/2022	-0,14%	-0,02	14,48	14,58	14,07	14,74	10M	2.692
11/01/2022	9,85%	1,30	14,50	13,10	13,10	14,59	12M	4.070
10/01/2022	2,72%	0,35	13,20	12,75	12,71	13,47	7M	2.707
07/01/2022	-0,39%	-0,05	12,85	12,86	12,45	13,56	7M	3.463
06/01/2022	1,74%	0,22	12,90	12,75	12,41	13,00	6M	3.740
05/01/2022	-6,14%	-0,83	12,68	13,54	12,66	13,58	5M	1.712
04/01/2022	-0,52%	-0,07	13,51	13,54	13,30	14,14	10M	4.468
03/01/2022	-9,29%	-1,39	13,58	14,96	13,51	14,96	8M	2.997
30/12/2021	12,73%	1,69	14,97	13,38	13,20	14,98	16M	4.916
29/12/2021	-2,14%	-0,29	13,28	13,56	13,20	13,60	6M	2.069
28/12/2021	-1,60%	-0,22	13,57	13,93	13,25	13,96	11M	3.905
27/12/2021	-3,57%	-0,51	13,79	14,01	13,75	14,54	7M	2.496
23/12/2021	0,35%	0,05	14,30	14,29	13,86	14,90	22M	6.053
22/12/2021	-20,35%	-3,64	14,25	18,20	14,20	18,20	47M	9.917
21/12/2021	0,28%	0,05	17,89	18,24	16,89	18,44	40M	6.645
20/12/2021	-	-	17,84	17,00	16,70	18,47	22M	5.318

Date,Open,High,Low,Close,Volume
04-Jul-22,19.66,19.97,19.62,19.86,5151936
01-Jul-22,19.43,19.81,19.43,19.79,4797752
30-Jun-22,19.11,19.57,18.77,19.51,10370166
29-Jun-22,19.51,19.65,19.25,19.38,4341448
28-Jun-22,19.66,19.66,19.30,19.50,6181242
27-Jun-22,19.53,19.68,19.42,19.49,4856493
24-Jun-22,19.70,19.70,19.46,19.52,9404670
23-Jun-22,19.69,19.72,19.54,19.67,10445124
22-Jun-22,19.48,19.80,19.48,19.66,5880673
21-Jun-22,19.83,19.83,19.41,19.63,8464220
20-Jun-22,19.76,19.79,19.58,19.71,5572398
17-Jun-22,19.64,19.90,19.52,19.76,4485492
15-Jun-22,19.86,20.00,19.68,19.87,3312698
14-Jun-22,19.88,19.88,19.50,19.74,7866178
13-Jun-22,19.76,19.94,19.48,19.91,7712622
10-Jun-22,19.95,20.15,19.89,20.00,2505295
09-Jun-22,19.77,20.21,19.53,20.06,13125781
08-Jun-22,19.61,19.94,19.54,19.72,3750713
07-Jun-22,19.69,19.74,19.51,19.74,7309848
06-Jun-22,19.82,19.82,19.36,19.76,10142851
03-Jun-22,19.79,19.93,19.60,19.76,5164494
02-Jun-22,19.89,19.96,19.76,19.87,17141679
01-Jun-22,19.99,20.15,19.55,19.90,12368671
31-May-22,20.05,20.10,19.80,20.01,9986892
30-May-22,20.01,20.09,19.91,20.04,3922232
27-May-22,20.01,20.16,20.01,20.01,2951338
26-May-22,20.27,20.27,20.07,20.07,15084253
25-May-22,20.24,20.35,20.05,20.17,2704762
24-May-22,20.12,20.30,19.93,20.30,6692100
23-May-22,20.24,20.36,20.01,20.14,4309705
20-May-22,20.32,20.46,20.11,20.20,16832859
19-May-22,20.07,20.31,19.92,20.30,16611261
18-May-22,19.77,20.06,19.74,20.06,10070975
17-May-22,19.75,19.82,19.45,19.69,7287530
16-May-22,19.68,19.98,19.65,19.75,4511755
13-May-22,19.81,19.89,19.43,19.75,13692159
12-May-22,19.63,19.88,19.58,19.80,15557741
11-May-22,19.88,20.35,19.56,19.80,14301708
10-May-22,19.68,19.85,19.55,19.82,6205624
09-May-22,19.73,19.78,19.58,19.61,5742343
06-May-22,19.70,19.84,19.55,19.74,4762731
05-May-22,19.51,19.74,19.35,19.71,17918209
04-May-22,19.48,19.79,19.34,19.79,7808158
03-May-22,19.41,19.60,19.33,19.50,3899139
02-May-22,19.43,19.51,19.10,19.41,8852560
29-Apr-22,19.69,19.77,19.32,19.41,14055007
28-Apr-22,19.63,19.79,19.44,19.60,7176127
27-Apr-22,19.80,19.81,19.60,19.61,6573422
26-Apr-22,19.74,19.86,19.56,19.69,5487928
25-Apr-22,19.56,19.90,19.55,19.79,5736913
22-Apr-22,19.46,19.78,19.30,19.76,9643871
20-Apr-22,19.74,19.88,19.56,19.65,10682824
19-Apr-22,19.76,20.00,19.51,19.76,11843384
18-Apr-22,19.02,19.86,19.02,19.77,14885267
14-Apr-22,18.80,19.24,18.64,18.95,4926020
13-Apr-22,17.80,18.97,17.75,18.92,12533850
12-Apr-22,18.21,18.38,17.60,17.80,7520016
11-Apr-22,18.40,18.69,18.13,18.13,5299036
08-Apr-22,18.39,18.80,18.01,18.49,9208958
07-Apr-22,18.31,18.59,18.21,18.50,6486326
06-Apr-22,18.68,18.75,18.30,18.50,3773283
05-Apr-22,18.45,18.80,18.33,18.80,5440406
04-Apr-22,18.48,18.75,18.33,18.45,4660624
01-Apr-22,17.94,18.49,17.94,18.44,6344411
31-Mar-22,18.11,18.47,17.83,17.95,7540347
30-Mar-22,18.05,18.49,17.99,18.18,5018386
29-Mar-22,17.96,18.29,17.90,18.13,6294189
28-Mar-22,17.69,18.08,17.45,17.99,4929239
25-Mar-22,17.85,18.20,17.78,17.88,5682000
24-Mar-22,17.85,18.14,17.79,17.90,12862495
23-Mar-22,17.88,18.05,17.80,17.86,5481106
22-Mar-22,17.78,18.28,17.67,17.85,7110710
21-Mar-22,17.40,17.78,17.26,17.70,5429691
18-Mar-22,17.07,17.40,16.80,17.40,12674116
17-Mar-22,17.65,17.92,16.96,17.08,13841935
16-Mar-22,17.60,18.09,17.60,17.90,22105255
15-Mar-22,17.79,17.79,17.04,17.60,10889593
14-Mar-22,17.79,18.30,17.34,17.81,17581396
11-Mar-22,17.55,17.62,17.18,17.44,8053061
10-Mar-22,17.33,17.81,17.09,17.55,22567908
09-Mar-22,17.30,17.72,17.00,17.46,8414581
08-Mar-22,16.69,17.69,16.40,17.40,7778242
07-Mar-22,17.07,17.55,16.17,16.80,17694859
04-Mar-22,16.93,17.60,16.37,17.25,16174951
03-Mar-22,17.30,17.74,16.92,17.25,4707094
02-Mar-22,16.95,17.44,16.80,17.35,6013076
25-Feb-22,16.81,17.10,16.71,16.95,8184943
24-Feb-22,16.35,16.89,16.00,16.74,9465659
23-Feb-22,16.28,17.00,16.25,16.85,11713599
22-Feb-22,15.82,16.49,15.73,16.28,5428639
21-Feb-22,16.44,16.48,15.48,15.73,6175285
18-Feb-22,15.79,16.88,15.72,16.50,5591239
17-Feb-22,16.15,16.65,15.59,15.75,5428397
16-Feb-22,16.99,17.12,16.04,16.14,19110204
15-Feb-22,17.15,17.20,16.81,16.90,5826619
14-Feb-22,17.06,17.20,16.42,17.08,8219504
11-Feb-22,16.60,17.29,16.22,17.05,15130283
10-Feb-22,16.20,16.72,16.06,16.61,4182532
09-Feb-22,16.14,16.33,15.90,16.19,2333582
08-Feb-22,16.11,16.23,15.86,16.14,3141431
07-Feb-22,16.10,16.52,15.61,16.31,6674381
04-Feb-22,16.57,16.77,15.66,16.15,5511380
03-Feb-22,16.75,17.50,16.43,16.75,8382472
02-Feb-22,16.40,16.82,16.04,16.72,4647127
01-Feb-22,16.55,16.90,15.84,16.60,7067629
31-Jan-22,16.09,16.70,15.85,16.50,7399741
28-Jan-22,15.67,16.22,15.53,15.98,3593336
27-Jan-22,15.89,16.00,15.32,15.64,3903498
26-Jan-22,16.02,16.50,15.50,15.80,7378275
25-Jan-22,14.20,16.29,14.00,15.99,13007495
24-Jan-22,14.95,15.26,13.88,14.09,10301527
21-Jan-22,16.50,16.50,14.80,15.00,9905480
20-Jan-22,14.50,16.54,14.50,16.45,15469667
19-Jan-22,14.50,15.35,14.06,14.26,41806063
18-Jan-22,14.44,14.51,14.21,14.45,3422600
17-Jan-22,14.21,14.66,14.18,14.51,2748035
14-Jan-22,13.52,14.45,13.33,14.20,3867028
13-Jan-22,14.48,14.66,13.51,13.60,5618303
12-Jan-22,14.58,14.74,14.07,14.48,10199512
11-Jan-22,13.10,14.59,13.10,14.50,12100805
10-Jan-22,12.75,13.47,12.71,13.20,7334374
07-Jan-22,12.86,13.56,12.45,12.85,7016653
06-Jan-22,12.75,13.00,12.41,12.90,6401509
05-Jan-22,13.54,13.58,12.66,12.68,4679809
04-Jan-22,13.54,14.14,13.30,13.51,10190852
03-Jan-22,14.96,14.96,13.51,13.58,8342307
30-Dec-21,13.38,14.98,13.20,14.97,16435170
29-Dec-21,13.56,13.60,13.20,13.28,6314248
28-Dec-21,13.93,13.96,13.25,13.57,10893119
27-Dec-21,14.01,14.54,13.75,13.79,7499492
23-Dec-21,14.29,14.90,13.86,14.30,21898927
22-Dec-21,18.20,18.20,14.20,14.25,46837516
21-Dec-21,18.24,18.44,16.89,17.89,39526767
20-Dec-21,17.00,18.47,16.70,17.84,22322048

*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: AALR3