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
05/03/2021	6,05%	0,54	9,46	8,99	8,82	9,50	6M	2.119
04/03/2021	1,13%	0,10	8,92	8,88	8,76	9,15	5M	2.347
03/03/2021	-2,22%	-0,20	8,82	9,02	8,54	9,02	6M	2.331
02/03/2021	-0,11%	-0,01	9,02	8,92	8,67	9,09	7M	2.554
01/03/2021	0,22%	0,02	9,03	9,16	8,97	9,41	7M	2.761
26/02/2021	-4,86%	-0,46	9,01	9,50	9,01	9,53	8M	2.897
25/02/2021	-6,97%	-0,71	9,47	9,93	9,47	9,96	19M	5.624
24/02/2021	2,72%	0,27	10,18	9,92	9,92	10,38	6M	1.705
23/02/2021	0,92%	0,09	9,91	9,90	9,67	10,06	6M	2.842
22/02/2021	-4,94%	-0,51	9,82	10,05	9,82	10,14	8M	2.742
19/02/2021	-0,96%	-0,10	10,33	10,55	10,28	10,55	3M	1.172

18/02/2021	0,29%	0,03	10,43	10,47	10,25	10,55	3M	1.150
17/02/2021	-0,38%	-0,04	10,40	10,55	10,30	10,55	2M	839
12/02/2021	-0,57%	-0,06	10,44	10,51	10,38	10,60	2M	824
11/02/2021	0,00%	0,00	10,50	10,59	10,44	10,75	4M	1.542
10/02/2021	-1,87%	-0,20	10,50	10,70	10,50	10,75	4M	1.032
09/02/2021	-1,20%	-0,13	10,70	10,86	10,65	10,89	2M	878
08/02/2021	-0,64%	-0,07	10,83	10,90	10,75	11,00	3M	1.163
05/02/2021	-0,64%	-0,07	10,90	11,06	10,90	11,13	2M	833
04/02/2021	-4,61%	-0,53	10,97	11,57	10,96	11,57	6M	1.297
03/02/2021	3,60%	0,40	11,50	11,07	11,05	11,50	5M	1.420
02/02/2021	4,23%	0,45	11,10	10,67	10,67	11,10	3M	1.087
01/02/2021	-0,37%	-0,04	10,65	10,85	10,57	10,88	6M	999
29/01/2021	1,14%	0,12	10,69	10,57	10,40	10,73	3M	1.070
28/01/2021	0,67%	0,07	10,57	10,55	10,55	10,77	3M	1.559
27/01/2021	0,00%	0,00	10,50	10,52	10,50	10,86	3M	1.013
26/01/2021	-1,96%	-0,21	10,50	10,75	10,50	11,02	2M	828
22/01/2021	-1,02%	-0,11	10,71	10,80	10,60	10,86	3M	992
21/01/2021	-2,35%	-0,26	10,82	11,08	10,82	11,19	3M	902
20/01/2021	-2,29%	-0,26	11,08	11,34	11,01	11,38	2M	652
19/01/2021	-0,87%	-0,10	11,34	11,45	11,21	11,52	2M	638
18/01/2021	1,51%	0,17	11,44	11,28	11,28	11,68	2M	699
15/01/2021	-3,26%	-0,38	11,27	11,51	11,23	11,65	6M	1.571
14/01/2021	5,91%	0,65	11,65	11,05	11,03	11,74	7M	2.008
13/01/2021	-0,72%	-0,08	11,00	11,12	10,89	11,21	3M	948
12/01/2021	-0,54%	-0,06	11,08	11,14	10,92	11,18	3M	1.053
11/01/2021	0,27%	0,03	11,14	11,09	10,80	11,23	5M	1.316
08/01/2021	8,60%	0,88	11,11	10,28	10,23	11,18	7M	2.407
07/01/2021	-3,58%	-0,38	10,23	10,69	10,23	10,73	5M	1.657
06/01/2021	-1,67%	-0,18	10,61	10,78	10,61	10,84	5M	1.284
05/01/2021	-3,05%	-0,34	10,79	11,00	10,68	11,05	6M	2.021
04/01/2021	0,27%	0,03	11,13	11,13	10,83	11,27	4M	1.508
30/12/2020	0,09%	0,01	11,10	11,03	11,00	11,17	4M	1.653
29/12/2020	0,73%	0,08	11,09	11,06	10,90	11,17	4M	1.660
28/12/2020	-0,36%	-0,04	11,01	11,05	10,82	11,13	6M	2.485
23/12/2020	1,19%	0,13	11,05	10,87	10,76	11,13	5M	2.196
22/12/2020	-2,67%	-0,30	10,92	11,33	10,86	11,33	5M	1.449
21/12/2020	-1,84%	-0,21	11,22	11,04	10,95	11,35	5M	1.993
18/12/2020	-2,72%	-0,32	11,43	11,72	11,43	11,81	7M	1.995
17/12/2020	-2,16%	-0,26	11,75	12,11	11,72	12,12	5M	1.173
16/12/2020	-0,33%	-0,04	12,01	12,05	11,86	12,12	7M	2.039
15/12/2020	2,21%	0,26	12,05	11,90	11,70	12,16	5M	1.458
14/12/2020	-3,20%	-0,39	11,79	12,29	11,79	12,40	4M	1.174
11/12/2020	1,67%	0,20	12,18	11,95	11,80	12,23	3M	744
10/12/2020	-0,75%	-0,09	11,98	11,95	11,60	12,13	5M	1.062
09/12/2020	-0,74%	-0,09	12,07	12,16	11,85	12,19	4M	926
08/12/2020	0,16%	0,02	12,16	12,18	11,90	12,25	6M	1.062
07/12/2020	-1,22%	-0,15	12,14	12,29	12,00	12,53	7M	1.543
04/12/2020	4,60%	0,54	12,29	11,93	11,73	12,29	6M	1.576
03/12/2020	1,21%	0,14	11,75	11,80	11,66	12,33	11M	2.935
02/12/2020	4,13%	0,46	11,61	11,27	11,20	11,72	9M	1.751
01/12/2020	2,86%	0,31	11,15	10,97	10,88	11,19	4M	1.323
30/11/2020	-2,78%	-0,31	10,84	11,14	10,75	11,16	5M	1.697
27/11/2020	-0,36%	-0,04	11,15	11,21	11,06	11,26	2M	776
26/11/2020	1,36%	0,15	11,19	11,02	10,99	11,29	3M	927
25/11/2020	2,89%	0,31	11,04	10,75	10,72	11,18	5M	1.233
24/11/2020	-2,72%	-0,30	10,73	10,97	10,72	11,00	5M	1.537
23/11/2020	2,70%	0,29	11,03	10,86	10,67	11,05	4M	1.513
20/11/2020	-0,92%	-0,10	10,74	10,81	10,71	10,91	2M	696
19/11/2020	-1,90%	-0,21	10,84	11,00	10,77	11,07	3M	993
18/11/2020	-0,81%	-0,09	11,05	11,13	11,00	11,25	4M	1.219
17/11/2020	-0,18%	-0,02	11,14	10,97	10,90	11,20	4M	1.151
16/11/2020	2,39%	0,26	11,16	11,03	10,86	11,37	6M	1.840
13/11/2020	4,21%	0,44	10,90	10,54	10,43	11,31	10M	2.670
12/11/2020	-3,59%	-0,39	10,46	10,95	10,45	10,97	5M	1.672
11/11/2020	-2,43%	-0,27	10,85	11,09	10,85	11,18	3M	737
10/11/2020	0,36%	0,04	11,12	11,33	10,95	11,33	3M	1.198
09/11/2020	-0,54%	-0,06	11,08	11,43	11,01	11,53	5M	1.550
06/11/2020	2,39%	0,26	11,14	10,64	10,64	11,23	5M	1.348
05/11/2020	2,93%	0,31	10,88	10,67	10,60	11,00	4M	1.113
04/11/2020	3,22%	0,33	10,57	10,38	10,09	10,57	4M	1.262
03/11/2020	5,79%	0,56	10,24	9,89	9,85	10,41	5M	1.805
30/10/2020	-4,63%	-0,47	9,68	10,00	9,68	10,17	5M	1.733
29/10/2020	1,91%	0,19	10,15	9,89	9,43	10,20	11M	2.894
28/10/2020	-7,61%	-0,82	9,96	10,67	9,87	10,67	8M	2.194
27/10/2020	-0,83%	-0,09	10,78	10,84	10,78	11,16	3M	965
26/10/2020	0,18%	0,02	10,87	10,69	10,66	10,95	2M	740
23/10/2020	-1,18%	-0,13	10,85	11,07	10,73	11,07	3M	1.064
22/10/2020	0,09%	0,01	10,98	11,00	10,88	11,15	4M	1.120
21/10/2020	-1,44%	-0,16	10,97	11,09	10,88	11,40	6M	1.984
20/10/2020	1,46%	0,16	11,13	10,99	10,88	11,29	4M	1.332
19/10/2020	0,83%	0,09	10,97	10,99	10,81	11,26	3M	963
16/10/2020	-1,63%	-0,18	10,88	11,10	10,81	11,17	4M	1.260
15/10/2020	-1,60%	-0,18	11,06	11,10	10,93	11,35	4M	1.395
14/10/2020	1,17%	0,13	11,24	11,22	11,03	11,29	3M	1.181
13/10/2020	-0,27%	-0,03	11,11	11,17	10,98	11,40	4M	1.376
09/10/2020	4,01%	0,43	11,14	10,72	10,72	11,28	7M	2.396
08/10/2020	2,00%	0,21	10,71	10,49	10,46	10,85	2M	764
07/10/2020	-1,32%	-0,14	10,50	10,63	10,43	10,73	5M	745
06/10/2020	0,85%	0,09	10,64	10,65	10,53	10,84	2M	642
05/10/2020	0,67%	0,07	10,55	10,53	10,28	10,63	2M	889
02/10/2020	0,87%	0,09	10,48	10,37	10,26	10,53	2M	809
01/10/2020	2,36%	0,24	10,39	10,20	10,14	10,54	4M	1.366
30/09/2020	-0,49%	-0,05	10,15	10,25	10,04	10,31	4M	1.399
29/09/2020	0,20%	0,02	10,20	10,25	10,04	10,31	4M	1.403
28/09/2020	-3,87%	-0,41	10,18	10,72	10,13	10,77	7M	1.655
25/09/2020	-0,84%	-0,09	10,59	10,64	10,48	10,71	3M	1.042
24/09/2020	0,56%	0,06	10,68	10,68	10,51	10,90	6M	1.963
23/09/2020	-6,18%	-0,70	10,62	11,29	10,62	11,29	7M	2.056
22/09/2020	0,98%	0,11	11,32	11,16	10,93	11,32	3M	684
21/09/2020	0,63%	0,07	11,21	10,97	10,66	11,25	7M	1.762
18/09/2020	-3,30%	-0,38	11,14	11,56	11,04	11,56	4M	1.097
17/09/2020	-0,78%	-0,09	11,52	11,50	11,33	11,74	5M	1.148
16/09/2020	-0,43%	-0,05	11,61	11,69	11,48	11,90	4M	1.002
15/09/2020	-1,19%	-0,14	11,66	11,95	11,52	11,98	3M	857
14/09/2020	6,21%	0,69	11,80	11,22	11,19	11,80	7M	2.895
11/09/2020	-5,45%	-0,64	11,11	11,79	11,10	11,81	11M	3.016
10/09/2020	-1,92%	-0,23	11,75	12,00	11,64	12,18	8M	2.485
09/09/2020	-4,69%	-0,59	11,98	12,62	11,96	12,74	9M	2.492
08/09/2020	-0,24%	-0,03	12,57	12,59	12,31	12,87	7M	2.037
04/09/2020	1,78%	0,22	12,60	12,31	11,74	12,78	18M	4.396
03/09/2020	-1,04%	-0,13	12,38	12,60	12,10	12,70	8M	2.200
02/09/2020	6,02%	0,71	12,51	11,91	11,78	12,57	11M	2.785
01/09/2020	-1,58%	-0,19	11,80	12,10	11,73	12,20	5M	1.805
31/08/2020	2,65%	0,31	11,99	11,68	11,51	12,01	6M	1.828
28/08/2020	-2,67%	-0,32	11,68	11,99	11,64	12,21	9M	2.242
27/08/2020	-2,44%	-0,30	12,00	12,33	11,95	12,56	9M	2.405
26/08/2020	3,45%	0,41	12,30	11,85	11,79	12,71	31M	6.873
25/08/2020	6,26%	0,70	11,89	11,20	11,11	11,89	13M	3.041
24/08/2020	-3,45%	-0,40	11,19	11,65	11,19	11,85	8M	2.149
21/08/2020	5,94%	0,65	11,59	10,92	10,64	11,59	13M	4.181
20/08/2020	4,09%	0,43	10,94	10,40	10,29	10,94	7M	2.487
19/08/2020	-2,23%	-0,24	10,51	10,75	10,51	11,13	5M	1.834
18/08/2020	-	-	10,75	10,57	10,50	10,84	4M	1.379

Date,Open,High,Low,Close,Volume
05-Mar-21,8.99,9.50,8.82,9.46,5625101
04-Mar-21,8.88,9.15,8.76,8.92,4534348
03-Mar-21,9.02,9.02,8.54,8.82,6402572
02-Mar-21,8.92,9.09,8.67,9.02,7008140
01-Mar-21,9.16,9.41,8.97,9.03,6595893
26-Feb-21,9.50,9.53,9.01,9.01,8184369
25-Feb-21,9.93,9.96,9.47,9.47,19314518
24-Feb-21,9.92,10.38,9.92,10.18,5513840
23-Feb-21,9.90,10.06,9.67,9.91,5775899
22-Feb-21,10.05,10.14,9.82,9.82,7934720
19-Feb-21,10.55,10.55,10.28,10.33,2612377
18-Feb-21,10.47,10.55,10.25,10.43,2562394
17-Feb-21,10.55,10.55,10.30,10.40,2120959
12-Feb-21,10.51,10.60,10.38,10.44,2122298
11-Feb-21,10.59,10.75,10.44,10.50,3618021
10-Feb-21,10.70,10.75,10.50,10.50,3742121
09-Feb-21,10.86,10.89,10.65,10.70,2350248
08-Feb-21,10.90,11.00,10.75,10.83,3195797
05-Feb-21,11.06,11.13,10.90,10.90,2263679
04-Feb-21,11.57,11.57,10.96,10.97,5693736
03-Feb-21,11.07,11.50,11.05,11.50,5168920
02-Feb-21,10.67,11.10,10.67,11.10,3497623
01-Feb-21,10.85,10.88,10.57,10.65,6039086
29-Jan-21,10.57,10.73,10.40,10.69,3089362
28-Jan-21,10.55,10.77,10.55,10.57,3367347
27-Jan-21,10.52,10.86,10.50,10.50,3154224
26-Jan-21,10.75,11.02,10.50,10.50,2193833
22-Jan-21,10.80,10.86,10.60,10.71,2910256
21-Jan-21,11.08,11.19,10.82,10.82,2669993
20-Jan-21,11.34,11.38,11.01,11.08,2499989
19-Jan-21,11.45,11.52,11.21,11.34,1904361
18-Jan-21,11.28,11.68,11.28,11.44,2426499
15-Jan-21,11.51,11.65,11.23,11.27,6177952
14-Jan-21,11.05,11.74,11.03,11.65,7212078
13-Jan-21,11.12,11.21,10.89,11.00,2876595
12-Jan-21,11.14,11.18,10.92,11.08,2670016
11-Jan-21,11.09,11.23,10.80,11.14,4908821
08-Jan-21,10.28,11.18,10.23,11.11,7069324
07-Jan-21,10.69,10.73,10.23,10.23,4995550
06-Jan-21,10.78,10.84,10.61,10.61,5115770
05-Jan-21,11.00,11.05,10.68,10.79,6042564
04-Jan-21,11.13,11.27,10.83,11.13,4458319
30-Dec-20,11.03,11.17,11.00,11.10,3639217
29-Dec-20,11.06,11.17,10.90,11.09,4273824
28-Dec-20,11.05,11.13,10.82,11.01,5680681
23-Dec-20,10.87,11.13,10.76,11.05,5168290
22-Dec-20,11.33,11.33,10.86,10.92,5088957
21-Dec-20,11.04,11.35,10.95,11.22,5332607
18-Dec-20,11.72,11.81,11.43,11.43,7335285
17-Dec-20,12.11,12.12,11.72,11.75,4694448
16-Dec-20,12.05,12.12,11.86,12.01,7122805
15-Dec-20,11.90,12.16,11.70,12.05,4874294
14-Dec-20,12.29,12.40,11.79,11.79,4179568
11-Dec-20,11.95,12.23,11.80,12.18,2704737
10-Dec-20,11.95,12.13,11.60,11.98,4642768
09-Dec-20,12.16,12.19,11.85,12.07,3519978
08-Dec-20,12.18,12.25,11.90,12.16,6370548
07-Dec-20,12.29,12.53,12.00,12.14,6955056
04-Dec-20,11.93,12.29,11.73,12.29,5806439
03-Dec-20,11.80,12.33,11.66,11.75,11079279
02-Dec-20,11.27,11.72,11.20,11.61,8676024
01-Dec-20,10.97,11.19,10.88,11.15,3872392
30-Nov-20,11.14,11.16,10.75,10.84,4815164
27-Nov-20,11.21,11.26,11.06,11.15,2358970
26-Nov-20,11.02,11.29,10.99,11.19,2915049
25-Nov-20,10.75,11.18,10.72,11.04,4750779
24-Nov-20,10.97,11.00,10.72,10.73,5167046
23-Nov-20,10.86,11.05,10.67,11.03,4092041
20-Nov-20,10.81,10.91,10.71,10.74,2076177
19-Nov-20,11.00,11.07,10.77,10.84,2884349
18-Nov-20,11.13,11.25,11.00,11.05,4214545
17-Nov-20,10.97,11.20,10.90,11.14,3922994
16-Nov-20,11.03,11.37,10.86,11.16,5844905
13-Nov-20,10.54,11.31,10.43,10.90,10399409
12-Nov-20,10.95,10.97,10.45,10.46,4758601
11-Nov-20,11.09,11.18,10.85,10.85,2519199
10-Nov-20,11.33,11.33,10.95,11.12,3147740
09-Nov-20,11.43,11.53,11.01,11.08,4885118
06-Nov-20,10.64,11.23,10.64,11.14,4547182
05-Nov-20,10.67,11.00,10.60,10.88,3617241
04-Nov-20,10.38,10.57,10.09,10.57,3533831
03-Nov-20,9.89,10.41,9.85,10.24,4761078
30-Oct-20,10.00,10.17,9.68,9.68,5108582
29-Oct-20,9.89,10.20,9.43,10.15,10558078
28-Oct-20,10.67,10.67,9.87,9.96,8321615
27-Oct-20,10.84,11.16,10.78,10.78,2969813
26-Oct-20,10.69,10.95,10.66,10.87,2362879
23-Oct-20,11.07,11.07,10.73,10.85,3154660
22-Oct-20,11.00,11.15,10.88,10.98,4094129
21-Oct-20,11.09,11.40,10.88,10.97,5919622
20-Oct-20,10.99,11.29,10.88,11.13,4183379
19-Oct-20,10.99,11.26,10.81,10.97,3294222
16-Oct-20,11.10,11.17,10.81,10.88,3691916
15-Oct-20,11.10,11.35,10.93,11.06,4043023
14-Oct-20,11.22,11.29,11.03,11.24,3434750
13-Oct-20,11.17,11.40,10.98,11.11,3601391
09-Oct-20,10.72,11.28,10.72,11.14,6622724
08-Oct-20,10.49,10.85,10.46,10.71,1684592
07-Oct-20,10.63,10.73,10.43,10.50,5140016
06-Oct-20,10.65,10.84,10.53,10.64,2119503
05-Oct-20,10.53,10.63,10.28,10.55,2340585
02-Oct-20,10.37,10.53,10.26,10.48,2254672
01-Oct-20,10.20,10.54,10.14,10.39,4275101
30-Sep-20,10.25,10.31,10.04,10.15,3763596
29-Sep-20,10.25,10.31,10.04,10.20,3623069
28-Sep-20,10.72,10.77,10.13,10.18,7336089
25-Sep-20,10.64,10.71,10.48,10.59,2668334
24-Sep-20,10.68,10.90,10.51,10.68,5655588
23-Sep-20,11.29,11.29,10.62,10.62,6976744
22-Sep-20,11.16,11.32,10.93,11.32,2837596
21-Sep-20,10.97,11.25,10.66,11.21,6709209
18-Sep-20,11.56,11.56,11.04,11.14,4459984
17-Sep-20,11.50,11.74,11.33,11.52,4956020
16-Sep-20,11.69,11.90,11.48,11.61,3852858
15-Sep-20,11.95,11.98,11.52,11.66,2978460
14-Sep-20,11.22,11.80,11.19,11.80,7454349
11-Sep-20,11.79,11.81,11.10,11.11,10510796
10-Sep-20,12.00,12.18,11.64,11.75,7617886
09-Sep-20,12.62,12.74,11.96,11.98,8782898
08-Sep-20,12.59,12.87,12.31,12.57,7388332
04-Sep-20,12.31,12.78,11.74,12.60,18107945
03-Sep-20,12.60,12.70,12.10,12.38,8016261
02-Sep-20,11.91,12.57,11.78,12.51,10964591
01-Sep-20,12.10,12.20,11.73,11.80,5460254
31-Aug-20,11.68,12.01,11.51,11.99,5843390
28-Aug-20,11.99,12.21,11.64,11.68,9085292
27-Aug-20,12.33,12.56,11.95,12.00,9317253
26-Aug-20,11.85,12.71,11.79,12.30,31318414
25-Aug-20,11.20,11.89,11.11,11.89,12547961
24-Aug-20,11.65,11.85,11.19,11.19,8038692
21-Aug-20,10.92,11.59,10.64,11.59,12824529
20-Aug-20,10.40,10.94,10.29,10.94,7222270
19-Aug-20,10.75,11.13,10.51,10.51,5446927
18-Aug-20,10.57,10.84,10.50,10.75,4140496

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AALR3

cotações, gráficos e mais...