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
24/03/2025	1,11%	0,14	12,79	12,65	12,55	12,90	71K	36
21/03/2025	1,61%	0,20	12,65	12,65	12,51	12,68	73K	48
20/03/2025	-2,28%	-0,29	12,45	12,70	12,45	12,80	131K	47
19/03/2025	1,43%	0,18	12,74	12,56	12,45	12,76	112K	57
18/03/2025	0,88%	0,11	12,56	12,45	12,45	12,68	70K	44
17/03/2025	-0,56%	-0,07	12,45	12,85	12,45	12,94	86K	28
14/03/2025	-1,42%	-0,18	12,52	12,69	12,51	12,69	145K	97

13/03/2025	0,63%	0,08	12,70	12,62	12,25	12,71	202K	110
12/03/2025	1,12%	0,14	12,62	12,48	12,34	12,84	139K	67
11/03/2025	-0,56%	-0,07	12,48	12,48	11,88	12,64	171K	81
10/03/2025	-0,32%	-0,04	12,55	12,54	11,88	12,59	232K	84
07/03/2025	2,69%	0,33	12,59	12,26	11,83	12,60	382K	115
06/03/2025	-0,33%	-0,04	12,26	12,35	12,02	12,84	259K	131
05/03/2025	6,03%	0,70	12,30	11,60	11,60	12,35	311K	124
28/02/2025	-4,37%	-0,53	11,60	12,13	10,91	12,14	1M	446
27/02/2025	2,80%	0,33	12,13	11,88	11,55	12,14	637K	219
26/02/2025	1,46%	0,17	11,80	11,51	11,39	11,88	181K	122
25/02/2025	1,04%	0,12	11,63	11,51	11,40	11,69	126K	87
24/02/2025	1,32%	0,15	11,51	11,36	10,96	11,54	183K	131
21/02/2025	5,19%	0,56	11,36	10,67	10,59	11,36	247K	123
20/02/2025	3,05%	0,32	10,80	10,35	10,31	10,80	394K	182
19/02/2025	-3,85%	-0,42	10,48	10,89	10,48	10,89	111K	72
18/02/2025	3,81%	0,40	10,90	10,50	10,40	11,00	183K	122
17/02/2025	1,94%	0,20	10,50	10,17	10,14	10,50	149K	68
14/02/2025	-2,83%	-0,30	10,30	10,52	10,02	10,75	400K	178
13/02/2025	1,83%	0,19	10,60	10,33	10,09	10,70	801K	129
12/02/2025	3,58%	0,36	10,41	10,06	10,06	10,46	48K	32
11/02/2025	0,10%	0,01	10,05	10,04	10,04	10,27	21K	16
10/02/2025	-1,47%	-0,15	10,04	10,19	10,04	10,44	51K	40
07/02/2025	-0,39%	-0,04	10,19	10,31	9,97	10,31	12K	11
06/02/2025	-0,78%	-0,08	10,23	10,31	9,80	10,31	45K	41
05/02/2025	-1,34%	-0,14	10,31	10,45	10,04	10,46	66K	44
04/02/2025	-7,93%	-0,90	10,45	11,05	10,20	11,44	738K	167
03/02/2025	-3,73%	-0,44	11,35	11,69	11,24	11,75	39K	29
31/01/2025	3,42%	0,39	11,79	11,33	11,10	11,79	78K	38
30/01/2025	0,44%	0,05	11,40	11,37	10,99	11,74	100K	61
29/01/2025	6,07%	0,65	11,35	10,96	10,86	11,55	177K	62
28/01/2025	-4,21%	-0,47	10,70	11,13	10,46	11,29	281K	127
27/01/2025	-7,61%	-0,92	11,17	12,04	10,86	12,04	254K	140
24/01/2025	4,22%	0,49	12,09	11,75	11,02	12,18	350K	133
23/01/2025	0,52%	0,06	11,60	11,54	11,40	11,70	64K	32
22/01/2025	1,23%	0,14	11,54	11,40	10,80	11,54	111K	75
21/01/2025	1,69%	0,19	11,40	11,21	10,75	11,40	56K	39
20/01/2025	3,80%	0,41	11,21	10,80	10,41	11,21	308K	97
17/01/2025	1,12%	0,12	10,80	10,68	10,12	10,90	53K	37
16/01/2025	0,75%	0,08	10,68	10,60	10,15	10,68	102K	52
15/01/2025	4,54%	0,46	10,60	10,06	10,06	10,60	141K	56
14/01/2025	4,64%	0,45	10,14	9,90	9,15	10,15	139K	59
13/01/2025	5,10%	0,47	9,69	9,32	9,23	9,78	178K	83
10/01/2025	2,90%	0,26	9,22	8,96	8,50	9,25	524K	238
09/01/2025	12,00%	0,96	8,96	8,20	8,00	9,00	603K	157
08/01/2025	1,27%	0,10	8,00	7,90	7,82	8,15	110K	41
07/01/2025	3,13%	0,24	7,90	7,66	7,40	8,00	99K	59
06/01/2025	5,36%	0,39	7,66	7,26	7,25	7,68	181K	105
03/01/2025	-9,12%	-0,73	7,27	8,14	7,27	8,15	506K	284
02/01/2025	-6,43%	-0,55	8,00	8,79	8,00	9,50	447K	245
30/12/2024	-2,84%	-0,25	8,55	8,80	7,40	9,65	908K	410
27/12/2024	0,00%	0,00	8,80	8,81	8,05	9,10	541K	363
26/12/2024	-13,13%	-1,33	8,80	10,13	8,80	10,40	419K	189
23/12/2024	0,00%	0,00	10,13	10,13	10,11	10,13	3K	3
20/12/2024	-0,10%	-0,01	10,13	9,99	9,99	10,13	3K	3
19/12/2024	1,91%	0,19	10,14	10,14	10,13	10,15	511K	6
18/12/2024	-1,49%	-0,15	9,95	9,90	9,75	10,00	178K	26
17/12/2024	-0,49%	-0,05	10,10	10,09	9,78	10,14	26K	23
16/12/2024	-1,07%	-0,11	10,15	10,38	10,15	10,38	28K	17
13/12/2024	-1,44%	-0,15	10,26	10,50	9,81	10,50	103K	50
12/12/2024	-3,34%	-0,36	10,41	10,50	9,87	10,73	94K	52
11/12/2024	-1,55%	-0,17	10,77	10,90	10,77	11,20	66K	31
10/12/2024	-0,27%	-0,03	10,94	11,19	10,54	11,19	88K	45
09/12/2024	0,18%	0,02	10,97	11,11	10,70	11,11	25K	14
06/12/2024	-0,27%	-0,03	10,95	10,98	10,67	11,00	176K	133
05/12/2024	2,52%	0,27	10,98	10,69	10,69	11,18	261K	163
04/12/2024	0,28%	0,03	10,71	10,68	10,68	11,15	111K	39
03/12/2024	-9,87%	-1,17	10,68	11,85	10,68	12,00	510K	295
02/12/2024	-1,25%	-0,15	11,85	12,01	11,85	12,10	31K	17
29/11/2024	-0,50%	-0,06	12,00	11,94	11,85	12,35	163K	69
28/11/2024	-2,35%	-0,29	12,06	12,43	11,88	12,50	124K	46
27/11/2024	-2,76%	-0,35	12,35	12,60	12,35	12,90	69K	50
26/11/2024	-1,55%	-0,20	12,70	12,81	12,52	12,88	280K	101
25/11/2024	-0,92%	-0,12	12,90	13,02	12,80	13,20	79K	35
22/11/2024	-2,03%	-0,27	13,02	13,35	13,02	13,39	67K	44
21/11/2024	-1,41%	-0,19	13,29	13,68	12,78	13,69	302K	114
19/11/2024	-3,37%	-0,47	13,48	13,97	13,38	13,97	255K	111
18/11/2024	-1,76%	-0,25	13,95	14,17	13,51	14,33	250K	99
14/11/2024	-4,38%	-0,65	14,20	14,85	14,11	15,10	224K	104
13/11/2024	1,16%	0,17	14,85	14,68	14,26	14,85	117K	41
12/11/2024	-1,48%	-0,22	14,68	14,90	14,41	14,90	971K	131
11/11/2024	0,74%	0,11	14,90	14,79	14,32	14,91	342K	135
08/11/2024	0,20%	0,03	14,79	14,51	14,00	14,79	135K	55
07/11/2024	0,34%	0,05	14,76	14,85	14,74	14,85	34K	13
06/11/2024	1,38%	0,20	14,71	14,50	14,50	14,71	52K	25
05/11/2024	0,42%	0,06	14,51	14,62	14,26	14,64	49K	31
04/11/2024	1,98%	0,28	14,45	14,50	14,06	14,57	71K	49
01/11/2024	-7,14%	-1,09	14,17	15,43	14,17	15,43	271K	164
31/10/2024	1,94%	0,29	15,26	15,22	14,89	15,50	612K	281
30/10/2024	0,88%	0,13	14,97	15,04	14,70	15,18	764K	387
29/10/2024	0,27%	0,04	14,84	14,90	14,37	15,09	565K	222
28/10/2024	1,09%	0,16	14,80	14,64	14,60	14,90	153K	67
25/10/2024	2,38%	0,34	14,64	14,36	14,10	14,64	284K	147
24/10/2024	6,96%	0,93	14,30	14,00	13,48	14,30	540K	238
23/10/2024	8,61%	1,06	13,37	12,53	12,40	13,37	445K	149
22/10/2024	0,74%	0,09	12,31	12,22	11,82	12,42	369K	114
21/10/2024	0,16%	0,02	12,22	12,20	12,07	12,47	151K	101
18/10/2024	-8,82%	-1,18	12,20	13,45	12,11	13,60	537K	213
17/10/2024	-2,69%	-0,37	13,38	13,84	13,38	14,00	157K	96
16/10/2024	-1,15%	-0,16	13,75	13,91	13,75	14,31	214K	109
15/10/2024	-5,37%	-0,79	13,91	14,45	13,91	14,50	399K	167
14/10/2024	-1,67%	-0,25	14,70	15,00	14,46	15,15	286K	141
11/10/2024	1,01%	0,15	14,95	14,70	14,61	14,95	179K	94
10/10/2024	0,68%	0,10	14,80	14,91	14,52	15,06	215K	114
09/10/2024	-3,48%	-0,53	14,70	14,80	14,61	15,25	403K	241
08/10/2024	0,73%	0,11	15,23	15,33	15,05	15,49	1M	137
07/10/2024	-0,59%	-0,09	15,12	15,11	15,00	15,30	265K	155
04/10/2024	2,70%	0,40	15,21	15,02	14,84	15,21	314K	178
03/10/2024	-1,00%	-0,15	14,81	14,97	14,62	15,22	353K	198
02/10/2024	-0,27%	-0,04	14,96	14,93	14,90	15,39	443K	254
01/10/2024	-2,60%	-0,40	15,00	15,10	14,81	15,30	245K	113
30/09/2024	2,67%	0,40	15,40	15,00	14,85	15,40	405K	195
27/09/2024	-1,70%	-0,26	15,00	15,47	15,00	15,48	413K	220
26/09/2024	2,01%	0,30	15,26	14,97	14,70	15,26	448K	215
25/09/2024	-2,22%	-0,34	14,96	15,30	14,63	15,30	323K	159
24/09/2024	2,14%	0,32	15,30	15,46	14,51	15,47	456K	185
23/09/2024	-2,98%	-0,46	14,98	15,42	14,64	15,42	214K	81
20/09/2024	2,93%	0,44	15,44	14,83	14,55	15,44	277K	94
19/09/2024	-1,96%	-0,30	15,00	15,29	14,51	15,49	306K	126
18/09/2024	-2,80%	-0,44	15,30	15,64	14,57	15,64	490K	194
17/09/2024	-2,66%	-0,43	15,74	16,20	15,67	16,20	306K	124
16/09/2024	0,25%	0,04	16,17	16,12	16,00	16,18	194K	93
13/09/2024	3,07%	0,48	16,13	15,66	15,66	16,20	185K	99
12/09/2024	-1,14%	-0,18	15,65	15,83	15,65	16,20	695K	217
11/09/2024	1,60%	0,25	15,83	15,59	15,41	15,83	355K	111
10/09/2024	-0,13%	-0,02	15,58	15,39	15,10	15,58	452K	100
09/09/2024	1,96%	0,30	15,60	15,31	15,00	15,83	342K	99
06/09/2024	-	-	15,30	15,86	15,11	15,86	327K	119

Date,Open,High,Low,Close,Volume
24-Mar-25,12.65,12.90,12.55,12.79,71309
21-Mar-25,12.65,12.68,12.51,12.65,73186
20-Mar-25,12.70,12.80,12.45,12.45,130972
19-Mar-25,12.56,12.76,12.45,12.74,112437
18-Mar-25,12.45,12.68,12.45,12.56,70369
17-Mar-25,12.85,12.94,12.45,12.45,85717
14-Mar-25,12.69,12.69,12.51,12.52,144646
13-Mar-25,12.62,12.71,12.25,12.70,201572
12-Mar-25,12.48,12.84,12.34,12.62,139474
11-Mar-25,12.48,12.64,11.88,12.48,170906
10-Mar-25,12.54,12.59,11.88,12.55,231770
07-Mar-25,12.26,12.60,11.83,12.59,382004
06-Mar-25,12.35,12.84,12.02,12.26,259188
05-Mar-25,11.60,12.35,11.60,12.30,310900
28-Feb-25,12.13,12.14,10.91,11.60,1489942
27-Feb-25,11.88,12.14,11.55,12.13,637241
26-Feb-25,11.51,11.88,11.39,11.80,180750
25-Feb-25,11.51,11.69,11.40,11.63,126099
24-Feb-25,11.36,11.54,10.96,11.51,183341
21-Feb-25,10.67,11.36,10.59,11.36,247410
20-Feb-25,10.35,10.80,10.31,10.80,394325
19-Feb-25,10.89,10.89,10.48,10.48,111464
18-Feb-25,10.50,11.00,10.40,10.90,182863
17-Feb-25,10.17,10.50,10.14,10.50,149430
14-Feb-25,10.52,10.75,10.02,10.30,400378
13-Feb-25,10.33,10.70,10.09,10.60,801078
12-Feb-25,10.06,10.46,10.06,10.41,47654
11-Feb-25,10.04,10.27,10.04,10.05,21165
10-Feb-25,10.19,10.44,10.04,10.04,50848
07-Feb-25,10.31,10.31,9.97,10.19,12228
06-Feb-25,10.31,10.31,9.80,10.23,44530
05-Feb-25,10.45,10.46,10.04,10.31,66387
04-Feb-25,11.05,11.44,10.20,10.45,737516
03-Feb-25,11.69,11.75,11.24,11.35,38603
31-Jan-25,11.33,11.79,11.10,11.79,78418
30-Jan-25,11.37,11.74,10.99,11.40,100417
29-Jan-25,10.96,11.55,10.86,11.35,176845
28-Jan-25,11.13,11.29,10.46,10.70,281226
27-Jan-25,12.04,12.04,10.86,11.17,253758
24-Jan-25,11.75,12.18,11.02,12.09,349991
23-Jan-25,11.54,11.70,11.40,11.60,63677
22-Jan-25,11.40,11.54,10.80,11.54,111174
21-Jan-25,11.21,11.40,10.75,11.40,56106
20-Jan-25,10.80,11.21,10.41,11.21,308152
17-Jan-25,10.68,10.90,10.12,10.80,53095
16-Jan-25,10.60,10.68,10.15,10.68,102230
15-Jan-25,10.06,10.60,10.06,10.60,140551
14-Jan-25,9.90,10.15,9.15,10.14,139412
13-Jan-25,9.32,9.78,9.23,9.69,178242
10-Jan-25,8.96,9.25,8.50,9.22,524027
09-Jan-25,8.20,9.00,8.00,8.96,603391
08-Jan-25,7.90,8.15,7.82,8.00,110188
07-Jan-25,7.66,8.00,7.40,7.90,98945
06-Jan-25,7.26,7.68,7.25,7.66,181319
03-Jan-25,8.14,8.15,7.27,7.27,506392
02-Jan-25,8.79,9.50,8.00,8.00,447039
30-Dec-24,8.80,9.65,7.40,8.55,908298
27-Dec-24,8.81,9.10,8.05,8.80,540797
26-Dec-24,10.13,10.40,8.80,8.80,418655
23-Dec-24,10.13,10.13,10.11,10.13,3037
20-Dec-24,9.99,10.13,9.99,10.13,3024
19-Dec-24,10.14,10.15,10.13,10.14,510557
18-Dec-24,9.90,10.00,9.75,9.95,178232
17-Dec-24,10.09,10.14,9.78,10.10,25868
16-Dec-24,10.38,10.38,10.15,10.15,27702
13-Dec-24,10.50,10.50,9.81,10.26,102730
12-Dec-24,10.50,10.73,9.87,10.41,93741
11-Dec-24,10.90,11.20,10.77,10.77,66201
10-Dec-24,11.19,11.19,10.54,10.94,87940
09-Dec-24,11.11,11.11,10.70,10.97,25109
06-Dec-24,10.98,11.00,10.67,10.95,176453
05-Dec-24,10.69,11.18,10.69,10.98,260961
04-Dec-24,10.68,11.15,10.68,10.71,110795
03-Dec-24,11.85,12.00,10.68,10.68,510486
02-Dec-24,12.01,12.10,11.85,11.85,31168
29-Nov-24,11.94,12.35,11.85,12.00,163114
28-Nov-24,12.43,12.50,11.88,12.06,124009
27-Nov-24,12.60,12.90,12.35,12.35,69009
26-Nov-24,12.81,12.88,12.52,12.70,279609
25-Nov-24,13.02,13.20,12.80,12.90,78845
22-Nov-24,13.35,13.39,13.02,13.02,67425
21-Nov-24,13.68,13.69,12.78,13.29,301963
19-Nov-24,13.97,13.97,13.38,13.48,254907
18-Nov-24,14.17,14.33,13.51,13.95,250198
14-Nov-24,14.85,15.10,14.11,14.20,223694
13-Nov-24,14.68,14.85,14.26,14.85,116765
12-Nov-24,14.90,14.90,14.41,14.68,971211
11-Nov-24,14.79,14.91,14.32,14.90,342158
08-Nov-24,14.51,14.79,14.00,14.79,135420
07-Nov-24,14.85,14.85,14.74,14.76,34000
06-Nov-24,14.50,14.71,14.50,14.71,52467
05-Nov-24,14.62,14.64,14.26,14.51,49250
04-Nov-24,14.50,14.57,14.06,14.45,71318
01-Nov-24,15.43,15.43,14.17,14.17,270508
31-Oct-24,15.22,15.50,14.89,15.26,611845
30-Oct-24,15.04,15.18,14.70,14.97,763841
29-Oct-24,14.90,15.09,14.37,14.84,564777
28-Oct-24,14.64,14.90,14.60,14.80,152577
25-Oct-24,14.36,14.64,14.10,14.64,284160
24-Oct-24,14.00,14.30,13.48,14.30,540246
23-Oct-24,12.53,13.37,12.40,13.37,445275
22-Oct-24,12.22,12.42,11.82,12.31,369294
21-Oct-24,12.20,12.47,12.07,12.22,150507
18-Oct-24,13.45,13.60,12.11,12.20,537492
17-Oct-24,13.84,14.00,13.38,13.38,157219
16-Oct-24,13.91,14.31,13.75,13.75,213984
15-Oct-24,14.45,14.50,13.91,13.91,398840
14-Oct-24,15.00,15.15,14.46,14.70,285675
11-Oct-24,14.70,14.95,14.61,14.95,179387
10-Oct-24,14.91,15.06,14.52,14.80,214889
09-Oct-24,14.80,15.25,14.61,14.70,402669
08-Oct-24,15.33,15.49,15.05,15.23,1024414
07-Oct-24,15.11,15.30,15.00,15.12,264526
04-Oct-24,15.02,15.21,14.84,15.21,314292
03-Oct-24,14.97,15.22,14.62,14.81,352570
02-Oct-24,14.93,15.39,14.90,14.96,442891
01-Oct-24,15.10,15.30,14.81,15.00,245092
30-Sep-24,15.00,15.40,14.85,15.40,405319
27-Sep-24,15.47,15.48,15.00,15.00,413156
26-Sep-24,14.97,15.26,14.70,15.26,448445
25-Sep-24,15.30,15.30,14.63,14.96,322673
24-Sep-24,15.46,15.47,14.51,15.30,456113
23-Sep-24,15.42,15.42,14.64,14.98,214173
20-Sep-24,14.83,15.44,14.55,15.44,277480
19-Sep-24,15.29,15.49,14.51,15.00,305945
18-Sep-24,15.64,15.64,14.57,15.30,489637
17-Sep-24,16.20,16.20,15.67,15.74,305620
16-Sep-24,16.12,16.18,16.00,16.17,193547
13-Sep-24,15.66,16.20,15.66,16.13,184771
12-Sep-24,15.83,16.20,15.65,15.65,694906
11-Sep-24,15.59,15.83,15.41,15.83,355493
10-Sep-24,15.39,15.58,15.10,15.58,452436
09-Sep-24,15.31,15.83,15.00,15.60,342481
06-Sep-24,15.86,15.86,15.11,15.30,326745

*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