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
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	1,83%	0,32	17,84	17,00	16,70	18,47	22M	5.318
17/12/2021	8,35%	1,35	17,52	16,19	15,86	17,75	15M	4.708
16/12/2021	-7,34%	-1,28	16,17	17,44	16,00	17,44	17M	3.872
15/12/2021	-0,85%	-0,15	17,45	17,59	17,01	17,69	21M	4.956
14/12/2021	-2,71%	-0,49	17,60	18,10	17,45	18,21	15M	3.136
13/12/2021	0,00%	0,00	18,09	18,13	18,05	18,47	9M	2.767
10/12/2021	-1,15%	-0,21	18,09	18,45	18,09	18,48	8M	1.562
09/12/2021	-1,03%	-0,19	18,30	18,42	18,25	18,49	4M	997
08/12/2021	0,22%	0,04	18,49	18,45	18,30	18,50	6M	1.279
07/12/2021	-0,22%	-0,04	18,45	18,56	18,38	18,65	6M	1.621
06/12/2021	0,00%	0,00	18,49	18,49	18,31	18,65	10M	2.341
03/12/2021	0,93%	0,17	18,49	18,27	18,24	18,60	9M	1.933
02/12/2021	0,66%	0,12	18,32	18,20	18,03	18,53	12M	3.017
01/12/2021	-1,62%	-0,30	18,20	18,59	17,80	18,70	18M	4.224
30/11/2021	1,93%	0,35	18,50	18,14	18,00	18,75	22M	4.790
29/11/2021	-2,68%	-0,50	18,15	19,00	17,94	19,08	39M	6.314
26/11/2021	5,37%	0,95	18,65	17,11	17,11	18,99	38M	5.142
25/11/2021	0,51%	0,09	17,70	17,59	17,40	17,87	24M	3.206
24/11/2021	0,06%	0,01	17,61	17,56	17,23	17,80	20M	4.386
23/11/2021	2,92%	0,50	17,60	17,23	16,85	17,65	21M	5.669
22/11/2021	0,47%	0,08	17,10	17,10	16,90	17,75	21M	4.709
19/11/2021	12,20%	1,85	17,02	17,00	16,82	17,89	67M	9.975
18/11/2021	22,54%	2,79	15,17	12,70	12,70	15,38	53M	9.851
17/11/2021	-5,06%	-0,66	12,38	13,12	12,30	13,12	5M	1.592
16/11/2021	-2,90%	-0,39	13,04	13,54	12,44	13,54	7M	3.055
12/11/2021	-0,96%	-0,13	13,43	13,34	12,90	13,96	7M	2.718
11/11/2021	-4,03%	-0,57	13,56	13,91	13,39	14,12	19M	4.498
10/11/2021	-1,53%	-0,22	14,13	14,34	13,97	14,46	6M	1.881
09/11/2021	-1,44%	-0,21	14,35	14,46	14,08	14,59	5M	1.723
08/11/2021	-2,61%	-0,39	14,56	14,93	14,31	14,95	6M	1.941
05/11/2021	-1,32%	-0,20	14,95	15,03	14,67	15,31	12M	2.666
04/11/2021	2,43%	0,36	15,15	14,82	14,71	15,28	10M	2.827
03/11/2021	0,61%	0,09	14,79	14,69	14,43	14,90	10M	3.355
01/11/2021	-0,68%	-0,10	14,70	14,96	14,63	14,99	6M	1.604
29/10/2021	-0,67%	-0,10	14,80	14,96	14,50	15,50	11M	3.379
28/10/2021	-0,80%	-0,12	14,90	14,71	14,63	15,13	18M	3.556
27/10/2021	-1,57%	-0,24	15,02	15,21	14,95	15,42	15M	3.752
26/10/2021	0,53%	0,08	15,26	15,06	14,70	15,26	19M	2.860
25/10/2021	5,05%	0,73	15,18	15,59	14,25	15,77	33M	6.702
22/10/2021	-4,24%	-0,64	14,45	15,10	14,00	15,10	26M	4.826
21/10/2021	0,73%	0,11	15,09	14,55	14,36	15,28	39M	8.264
20/10/2021	9,66%	1,32	14,98	13,83	13,73	15,15	49M	13.180
19/10/2021	6,30%	0,81	13,66	12,85	12,65	13,82	16M	3.473
18/10/2021	0,39%	0,05	12,85	12,65	12,51	13,19	17M	5.348
15/10/2021	-0,85%	-0,11	12,80	12,97	12,69	13,16	9M	2.810
14/10/2021	-0,15%	-0,02	12,91	13,02	12,86	13,59	19M	7.006
13/10/2021	2,54%	0,32	12,93	12,71	12,70	13,23	9M	3.679
11/10/2021	-1,33%	-0,17	12,61	12,77	12,58	13,04	6M	2.673
08/10/2021	1,91%	0,24	12,78	12,58	12,57	13,17	11M	2.992
07/10/2021	2,79%	0,34	12,54	12,14	12,06	12,81	7M	2.369
06/10/2021	3,39%	0,40	12,20	11,53	11,30	12,29	8M	2.311
05/10/2021	0,94%	0,11	11,80	11,77	11,51	11,85	4M	1.322
04/10/2021	-5,80%	-0,72	11,69	12,40	11,50	12,40	10M	3.682
01/10/2021	7,45%	0,86	12,41	11,53	11,53	12,81	15M	2.558
30/09/2021	0,43%	0,05	11,55	11,57	11,49	12,00	7M	2.371
29/09/2021	0,35%	0,04	11,50	11,42	11,42	11,67	4M	1.179
28/09/2021	-3,86%	-0,46	11,46	11,86	11,36	11,86	7M	2.241
27/09/2021	2,14%	0,25	11,92	11,82	11,50	12,25	9M	4.027
24/09/2021	-0,60%	-0,07	11,67	11,68	11,44	11,78	3M	1.024
23/09/2021	0,34%	0,04	11,74	11,62	11,62	11,95	4M	1.661
22/09/2021	-1,93%	-0,23	11,70	12,05	11,62	12,11	5M	2.149
21/09/2021	3,29%	0,38	11,93	11,67	11,52	12,19	4M	2.202
20/09/2021	-4,55%	-0,55	11,55	11,91	11,41	12,01	7M	1.765
17/09/2021	0,67%	0,08	12,10	11,98	11,73	12,37	10M	3.446
16/09/2021	-1,15%	-0,14	12,02	12,10	11,88	12,33	8M	2.772
15/09/2021	-0,57%	-0,07	12,16	12,10	11,71	12,22	12M	3.102
14/09/2021	-2,55%	-0,32	12,23	12,59	12,10	12,73	6M	1.371
13/09/2021	-4,78%	-0,63	12,55	13,29	12,37	13,29	21M	4.554
10/09/2021	12,07%	1,42	13,18	11,89	11,52	13,18	24M	6.257
09/09/2021	6,14%	0,68	11,76	11,08	10,88	11,97	22M	5.590
08/09/2021	-5,30%	-0,62	11,08	11,56	10,95	11,67	12M	3.388
06/09/2021	1,74%	0,20	11,70	11,41	11,35	12,00	9M	3.837
03/09/2021	-3,60%	-0,43	11,50	12,00	11,49	12,11	15M	5.429
02/09/2021	-0,75%	-0,09	11,93	11,97	11,77	12,46	19M	4.558
01/09/2021	-5,06%	-0,64	12,02	12,67	12,02	12,98	30M	7.014
31/08/2021	-16,98%	-2,59	12,66	14,53	12,65	15,05	60M	10.432
30/08/2021	2,97%	0,44	15,25	15,22	15,00	15,70	24M	4.487
27/08/2021	-1,53%	-0,23	14,81	15,00	14,51	15,30	20M	3.171
26/08/2021	-1,76%	-0,27	15,04	15,31	14,77	15,62	17M	3.298
25/08/2021	4,86%	0,71	15,31	14,49	14,01	15,45	28M	5.261
24/08/2021	-0,61%	-0,09	14,60	14,71	14,43	15,18	19M	3.108
23/08/2021	1,31%	0,19	14,69	14,53	13,61	14,84	27M	5.316
20/08/2021	11,03%	1,44	14,50	13,01	12,60	14,50	52M	8.701
19/08/2021	5,92%	0,73	13,06	12,10	12,06	14,18	66M	10.146
18/08/2021	7,31%	0,84	12,33	11,44	11,22	12,35	34M	4.711
17/08/2021	1,50%	0,17	11,49	11,25	11,11	11,63	42M	5.237
16/08/2021	19,92%	1,88	11,32	11,07	10,88	11,40	86M	12.633
13/08/2021	-7,63%	-0,78	9,44	10,28	9,26	10,40	15M	4.435
12/08/2021	3,34%	0,33	10,22	9,94	9,68	10,22	7M	1.955
11/08/2021	-2,37%	-0,24	9,89	10,04	9,80	10,10	4M	1.417
10/08/2021	0,20%	0,02	10,13	10,10	9,91	10,22	3M	1.138
09/08/2021	1,00%	0,10	10,11	10,06	9,98	10,32	3M	980
06/08/2021	0,20%	0,02	10,01	9,99	9,80	10,09	4M	1.560
05/08/2021	0,00%	0,00	9,99	10,02	9,85	10,13	6M	2.257
04/08/2021	-0,89%	-0,09	9,99	10,08	9,95	10,21	5M	1.245
03/08/2021	-2,51%	-0,26	10,08	10,34	9,95	10,35	5M	1.645
02/08/2021	1,97%	0,20	10,34	10,20	10,09	10,37	5M	1.824
30/07/2021	-2,50%	-0,26	10,14	10,40	10,03	10,40	7M	1.944
29/07/2021	2,87%	0,29	10,40	10,19	10,13	10,46	6M	1.805
28/07/2021	0,60%	0,06	10,11	10,12	9,98	10,21	4M	1.295
27/07/2021	0,50%	0,05	10,05	9,98	9,92	10,13	5M	1.800
26/07/2021	0,30%	0,03	10,00	10,06	9,96	10,06	4M	1.069
23/07/2021	-1,97%	-0,20	9,97	10,20	9,96	10,22	5M	2.136
22/07/2021	-0,78%	-0,08	10,17	10,26	10,14	10,45	6M	1.776
21/07/2021	-2,66%	-0,28	10,25	10,53	10,21	10,53	8M	2.524
20/07/2021	0,29%	0,03	10,53	10,50	10,35	10,79	11M	2.276
19/07/2021	-1,22%	-0,13	10,50	10,50	10,19	10,57	8M	2.177
16/07/2021	-2,48%	-0,27	10,63	10,95	10,58	10,96	10M	2.435
15/07/2021	-3,02%	-0,34	10,90	11,14	10,82	11,20	10M	3.175
14/07/2021	2,09%	0,23	11,24	11,07	10,98	11,26	5M	1.449
13/07/2021	-1,34%	-0,15	11,01	11,13	11,01	11,25	5M	1.793
12/07/2021	-	-	11,16	11,09	10,90	11,16	6M	1.781

Date,Open,High,Low,Close,Volume
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
17-Dec-21,16.19,17.75,15.86,17.52,15059100
16-Dec-21,17.44,17.44,16.00,16.17,17280329
15-Dec-21,17.59,17.69,17.01,17.45,20867894
14-Dec-21,18.10,18.21,17.45,17.60,14907092
13-Dec-21,18.13,18.47,18.05,18.09,8781906
10-Dec-21,18.45,18.48,18.09,18.09,8277954
09-Dec-21,18.42,18.49,18.25,18.30,3890979
08-Dec-21,18.45,18.50,18.30,18.49,5738583
07-Dec-21,18.56,18.65,18.38,18.45,6317681
06-Dec-21,18.49,18.65,18.31,18.49,9501481
03-Dec-21,18.27,18.60,18.24,18.49,8537202
02-Dec-21,18.20,18.53,18.03,18.32,12242081
01-Dec-21,18.59,18.70,17.80,18.20,18269522
30-Nov-21,18.14,18.75,18.00,18.50,21903202
29-Nov-21,19.00,19.08,17.94,18.15,39174358
26-Nov-21,17.11,18.99,17.11,18.65,37559357
25-Nov-21,17.59,17.87,17.40,17.70,24012745
24-Nov-21,17.56,17.80,17.23,17.61,19697024
23-Nov-21,17.23,17.65,16.85,17.60,21197119
22-Nov-21,17.10,17.75,16.90,17.10,20642792
19-Nov-21,17.00,17.89,16.82,17.02,66796796
18-Nov-21,12.70,15.38,12.70,15.17,52639832
17-Nov-21,13.12,13.12,12.30,12.38,4521104
16-Nov-21,13.54,13.54,12.44,13.04,6686408
12-Nov-21,13.34,13.96,12.90,13.43,7063356
11-Nov-21,13.91,14.12,13.39,13.56,18833811
10-Nov-21,14.34,14.46,13.97,14.13,6428852
09-Nov-21,14.46,14.59,14.08,14.35,4945558
08-Nov-21,14.93,14.95,14.31,14.56,6427427
05-Nov-21,15.03,15.31,14.67,14.95,11706208
04-Nov-21,14.82,15.28,14.71,15.15,10389791
03-Nov-21,14.69,14.90,14.43,14.79,10283838
01-Nov-21,14.96,14.99,14.63,14.70,5788829
29-Oct-21,14.96,15.50,14.50,14.80,10971561
28-Oct-21,14.71,15.13,14.63,14.90,18200978
27-Oct-21,15.21,15.42,14.95,15.02,15144854
26-Oct-21,15.06,15.26,14.70,15.26,18908907
25-Oct-21,15.59,15.77,14.25,15.18,33354468
22-Oct-21,15.10,15.10,14.00,14.45,25951028
21-Oct-21,14.55,15.28,14.36,15.09,39044390
20-Oct-21,13.83,15.15,13.73,14.98,48794839
19-Oct-21,12.85,13.82,12.65,13.66,15858277
18-Oct-21,12.65,13.19,12.51,12.85,17053401
15-Oct-21,12.97,13.16,12.69,12.80,9068314
14-Oct-21,13.02,13.59,12.86,12.91,18710549
13-Oct-21,12.71,13.23,12.70,12.93,8974682
11-Oct-21,12.77,13.04,12.58,12.61,6109925
08-Oct-21,12.58,13.17,12.57,12.78,11277483
07-Oct-21,12.14,12.81,12.06,12.54,7067441
06-Oct-21,11.53,12.29,11.30,12.20,8197854
05-Oct-21,11.77,11.85,11.51,11.80,4281732
04-Oct-21,12.40,12.40,11.50,11.69,10046179
01-Oct-21,11.53,12.81,11.53,12.41,14727815
30-Sep-21,11.57,12.00,11.49,11.55,7358156
29-Sep-21,11.42,11.67,11.42,11.50,4202808
28-Sep-21,11.86,11.86,11.36,11.46,7117868
27-Sep-21,11.82,12.25,11.50,11.92,8651421
24-Sep-21,11.68,11.78,11.44,11.67,2736054
23-Sep-21,11.62,11.95,11.62,11.74,4393961
22-Sep-21,12.05,12.11,11.62,11.70,4742499
21-Sep-21,11.67,12.19,11.52,11.93,4283645
20-Sep-21,11.91,12.01,11.41,11.55,7071401
17-Sep-21,11.98,12.37,11.73,12.10,10308448
16-Sep-21,12.10,12.33,11.88,12.02,7616113
15-Sep-21,12.10,12.22,11.71,12.16,11966368
14-Sep-21,12.59,12.73,12.10,12.23,6249041
13-Sep-21,13.29,13.29,12.37,12.55,20515880
10-Sep-21,11.89,13.18,11.52,13.18,23535633
09-Sep-21,11.08,11.97,10.88,11.76,21776289
08-Sep-21,11.56,11.67,10.95,11.08,11911765
06-Sep-21,11.41,12.00,11.35,11.70,9076088
03-Sep-21,12.00,12.11,11.49,11.50,15119028
02-Sep-21,11.97,12.46,11.77,11.93,18754193
01-Sep-21,12.67,12.98,12.02,12.02,30457315
31-Aug-21,14.53,15.05,12.65,12.66,59996982
30-Aug-21,15.22,15.70,15.00,15.25,23920528
27-Aug-21,15.00,15.30,14.51,14.81,19593008
26-Aug-21,15.31,15.62,14.77,15.04,16852070
25-Aug-21,14.49,15.45,14.01,15.31,27563532
24-Aug-21,14.71,15.18,14.43,14.60,19037863
23-Aug-21,14.53,14.84,13.61,14.69,27389019
20-Aug-21,13.01,14.50,12.60,14.50,51966735
19-Aug-21,12.10,14.18,12.06,13.06,65564645
18-Aug-21,11.44,12.35,11.22,12.33,33981053
17-Aug-21,11.25,11.63,11.11,11.49,42299887
16-Aug-21,11.07,11.40,10.88,11.32,86401893
13-Aug-21,10.28,10.40,9.26,9.44,15129948
12-Aug-21,9.94,10.22,9.68,10.22,6788813
11-Aug-21,10.04,10.10,9.80,9.89,4170443
10-Aug-21,10.10,10.22,9.91,10.13,3072150
09-Aug-21,10.06,10.32,9.98,10.11,2714972
06-Aug-21,9.99,10.09,9.80,10.01,3697605
05-Aug-21,10.02,10.13,9.85,9.99,5773684
04-Aug-21,10.08,10.21,9.95,9.99,4666415
03-Aug-21,10.34,10.35,9.95,10.08,4554371
02-Aug-21,10.20,10.37,10.09,10.34,5236611
30-Jul-21,10.40,10.40,10.03,10.14,6605089
29-Jul-21,10.19,10.46,10.13,10.40,6127585
28-Jul-21,10.12,10.21,9.98,10.11,3734526
27-Jul-21,9.98,10.13,9.92,10.05,4677622
26-Jul-21,10.06,10.06,9.96,10.00,3541103
23-Jul-21,10.20,10.22,9.96,9.97,4991072
22-Jul-21,10.26,10.45,10.14,10.17,6206587
21-Jul-21,10.53,10.53,10.21,10.25,7913332
20-Jul-21,10.50,10.79,10.35,10.53,10800479
19-Jul-21,10.50,10.57,10.19,10.50,8498806
16-Jul-21,10.95,10.96,10.58,10.63,9553766
15-Jul-21,11.14,11.20,10.82,10.90,10364595
14-Jul-21,11.07,11.26,10.98,11.24,5366787
13-Jul-21,11.13,11.25,11.01,11.01,4789854
12-Jul-21,11.09,11.16,10.90,11.16,5986725

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AALR3

cotações, gráficos e mais...