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
24/09/2020	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	2,97%	0,31	10,75	10,57	10,50	10,84	4M	1.379
17/08/2020	-3,78%	-0,41	10,44	10,85	10,22	10,95	9M	2.844
14/08/2020	2,26%	0,24	10,85	10,65	10,37	10,85	4M	1.144
13/08/2020	-0,75%	-0,08	10,61	10,69	10,58	10,98	5M	1.535
12/08/2020	-3,17%	-0,35	10,69	11,01	10,55	11,08	9M	2.278
11/08/2020	0,18%	0,02	11,04	11,19	10,93	11,26	5M	1.332
10/08/2020	-2,74%	-0,31	11,02	11,33	10,90	11,33	8M	1.698
07/08/2020	-0,18%	-0,02	11,33	11,25	11,10	11,49	4M	1.199
06/08/2020	5,88%	0,63	11,35	10,68	10,62	11,37	9M	2.771
05/08/2020	-2,28%	-0,25	10,72	11,07	10,69	11,12	8M	2.248
04/08/2020	-0,90%	-0,10	10,97	11,00	10,79	11,35	9M	2.904
03/08/2020	-2,55%	-0,29	11,07	11,38	11,07	11,49	6M	1.947
31/07/2020	-3,07%	-0,36	11,36	11,77	11,24	11,86	11M	2.622
30/07/2020	0,51%	0,06	11,72	11,47	11,32	11,93	12M	2.760
29/07/2020	2,55%	0,29	11,66	11,40	11,24	11,80	10M	2.904
28/07/2020	1,88%	0,21	11,37	11,16	11,06	11,43	7M	2.161
27/07/2020	-0,89%	-0,10	11,16	11,20	11,01	11,43	9M	2.184
24/07/2020	1,44%	0,16	11,26	11,09	10,48	11,29	15M	3.511
23/07/2020	-5,29%	-0,62	11,10	11,72	11,09	11,84	10M	2.747
22/07/2020	-1,10%	-0,13	11,72	11,75	11,34	11,84	11M	2.846
21/07/2020	6,56%	0,73	11,85	11,20	11,01	11,85	22M	6.343
20/07/2020	-2,54%	-0,29	11,12	11,39	11,06	11,51	13M	3.603
17/07/2020	1,33%	0,15	11,41	11,30	11,00	11,47	12M	3.403
16/07/2020	-0,71%	-0,08	11,26	11,30	11,02	11,38	5M	1.337
15/07/2020	-0,09%	-0,01	11,34	11,50	11,22	11,67	10M	1.745
14/07/2020	0,89%	0,10	11,35	11,20	10,87	11,44	9M	2.481
13/07/2020	-3,68%	-0,43	11,25	11,85	11,15	12,02	18M	3.891
10/07/2020	2,19%	0,25	11,68	11,43	11,08	11,68	13M	3.309
09/07/2020	-0,61%	-0,07	11,43	11,60	11,25	11,96	19M	4.015
08/07/2020	7,98%	0,85	11,50	10,95	10,77	11,53	33M	5.999
07/07/2020	-2,92%	-0,32	10,65	10,99	10,53	11,10	16M	4.360
06/07/2020	7,97%	0,81	10,97	10,45	10,32	10,97	14M	3.664
03/07/2020	0,59%	0,06	10,16	10,15	9,90	10,24	5M	1.504
02/07/2020	-2,60%	-0,27	10,10	10,62	10,04	10,92	14M	3.610
01/07/2020	0,78%	0,08	10,37	10,47	10,23	10,62	7M	1.952
30/06/2020	1,08%	0,11	10,29	10,13	10,06	10,49	8M	2.344
29/06/2020	-0,20%	-0,02	10,18	10,27	10,01	10,40	6M	1.609
26/06/2020	-4,14%	-0,44	10,20	10,58	10,12	10,66	5M	1.399
25/06/2020	3,20%	0,33	10,64	10,32	10,04	10,92	11M	3.469
24/06/2020	-4,09%	-0,44	10,31	10,75	10,21	10,84	9M	2.368
23/06/2020	-5,95%	-0,68	10,75	11,65	10,65	11,97	22M	6.968
22/06/2020	8,65%	0,91	11,43	10,65	10,52	11,55	18M	4.673
19/06/2020	-1,96%	-0,21	10,52	10,93	10,48	11,03	10M	2.295
18/06/2020	-3,42%	-0,38	10,73	11,01	10,62	11,52	12M	3.016
17/06/2020	5,41%	0,57	11,11	10,60	10,37	11,13	10M	2.577
16/06/2020	-3,21%	-0,35	10,54	11,16	10,44	11,38	14M	3.991
15/06/2020	3,71%	0,39	10,89	10,22	9,90	11,00	27M	4.925
12/06/2020	-14,15%	-1,73	10,50	11,50	10,50	12,08	32M	3.385
10/06/2020	-8,18%	-1,09	12,23	13,50	11,91	13,50	29M	5.844
09/06/2020	0,53%	0,07	13,32	12,76	12,24	13,69	16M	4.251
08/06/2020	12,29%	1,45	13,25	11,99	11,96	13,25	14M	3.342
05/06/2020	2,16%	0,25	11,80	12,30	11,70	12,30	16M	3.857
04/06/2020	5,00%	0,55	11,55	11,05	10,74	11,67	11M	3.026
03/06/2020	7,21%	0,74	11,00	10,51	10,38	11,44	19M	4.564
02/06/2020	-2,29%	-0,24	10,26	10,50	10,26	10,98	14M	4.348
01/06/2020	2,94%	0,30	10,50	10,48	10,25	10,98	14M	5.461
29/05/2020	4,40%	0,43	10,20	9,79	9,61	10,25	12M	5.022
28/05/2020	8,56%	0,77	9,77	9,05	8,81	9,80	9M	3.137
27/05/2020	-0,77%	-0,07	9,00	9,10	8,82	9,22	4M	1.717
26/05/2020	-1,41%	-0,13	9,07	9,32	8,85	9,53	4M	1.465
25/05/2020	2,22%	0,20	9,20	9,10	9,00	9,46	4M	1.784
22/05/2020	3,69%	0,32	9,00	8,68	8,50	9,10	4M	1.697
21/05/2020	0,93%	0,08	8,68	8,52	8,47	9,04	4M	1.794
20/05/2020	-1,15%	-0,10	8,60	8,70	8,60	9,08	3M	1.201
19/05/2020	-3,33%	-0,30	8,70	8,90	8,66	9,28	3M	1.113
18/05/2020	3,45%	0,30	9,00	8,95	8,71	9,16	3M	1.403
15/05/2020	3,08%	0,26	8,70	8,44	8,19	8,74	3M	1.412
14/05/2020	0,60%	0,05	8,44	8,11	8,11	8,50	3M	1.542
13/05/2020	-0,12%	-0,01	8,39	8,42	8,03	8,67	4M	1.976
12/05/2020	-3,00%	-0,26	8,40	8,71	8,34	9,01	3M	1.229
11/05/2020	-6,38%	-0,59	8,66	9,25	8,66	9,25	2M	1.089
08/05/2020	0,11%	0,01	9,25	9,37	8,84	9,46	4M	1.508
07/05/2020	-3,75%	-0,36	9,24	9,75	9,10	9,77	2M	971
06/05/2020	0,84%	0,08	9,60	9,55	9,34	9,71	3M	1.171
05/05/2020	-2,36%	-0,23	9,52	9,90	9,47	10,04	4M	1.797
04/05/2020	-7,05%	-0,74	9,75	10,19	9,52	10,19	5M	1.757
30/04/2020	-0,10%	-0,01	10,49	10,43	10,19	11,09	7M	2.059
29/04/2020	1,65%	0,17	10,50	10,58	10,22	10,68	3M	1.173
28/04/2020	-2,82%	-0,30	10,33	10,95	10,31	11,01	6M	1.622
27/04/2020	3,30%	0,34	10,63	10,50	10,23	10,75	2M	1.055
24/04/2020	-7,80%	-0,87	10,29	10,88	9,75	10,95	5M	2.007
23/04/2020	-0,36%	-0,04	11,16	11,31	10,84	11,72	5M	1.822
22/04/2020	4,09%	0,44	11,20	10,89	10,80	11,46	5M	1.617
20/04/2020	-1,37%	-0,15	10,76	10,56	10,33	11,03	8M	3.296
17/04/2020	-0,82%	-0,09	10,91	11,20	10,87	11,63	6M	1.741
16/04/2020	7,74%	0,79	11,00	10,36	10,28	11,13	7M	2.430
15/04/2020	-6,33%	-0,69	10,21	10,60	10,16	10,73	8M	3.542
14/04/2020	8,78%	0,88	10,90	10,18	10,12	11,27	11M	3.208
13/04/2020	-5,83%	-0,62	10,02	10,28	9,89	10,55	6M	1.972
09/04/2020	8,68%	0,85	10,64	10,00	9,90	10,78	11M	3.026
08/04/2020	4,59%	0,43	9,79	9,47	9,24	9,83	4M	1.325
07/04/2020	4,93%	0,44	9,36	9,61	9,23	9,77	5M	2.034
06/04/2020	7,21%	0,60	8,92	8,85	8,46	9,05	7M	3.059
03/04/2020	-8,97%	-0,82	8,32	9,18	8,00	9,18	9M	3.799
02/04/2020	9,33%	0,78	9,14	8,53	8,49	9,25	4M	2.419
01/04/2020	-7,11%	-0,64	8,36	8,90	8,12	8,90	6M	3.612
31/03/2020	-3,12%	-0,29	9,00	9,59	9,00	9,59	5M	2.406
30/03/2020	-4,13%	-0,40	9,29	9,90	9,07	10,14	9M	2.510
27/03/2020	-9,01%	-0,96	9,69	10,00	9,31	10,05	11M	5.096
26/03/2020	9,23%	0,90	10,65	9,80	9,55	10,74	13M	5.440
25/03/2020	1,56%	0,15	9,75	9,60	9,52	10,04	9M	3.504
24/03/2020	-4,95%	-0,50	9,60	11,00	9,60	11,11	9M	4.242
23/03/2020	-6,13%	-0,66	10,10	10,41	9,07	10,66	6M	3.538
20/03/2020	1,80%	0,19	10,76	10,81	9,81	11,47	7M	3.590
19/03/2020	5,81%	0,58	10,57	9,60	8,21	10,74	6M	3.242
18/03/2020	-18,45%	-2,26	9,99	11,48	9,35	11,48	6M	2.923
17/03/2020	4,26%	0,50	12,25	12,01	11,66	12,52	9M	2.761
16/03/2020	-	-	11,75	12,23	11,46	12,50	5M	2.113

Date,Open,High,Low,Close,Volume
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
17-Aug-20,10.85,10.95,10.22,10.44,8527861
14-Aug-20,10.65,10.85,10.37,10.85,3649219
13-Aug-20,10.69,10.98,10.58,10.61,5291404
12-Aug-20,11.01,11.08,10.55,10.69,8586100
11-Aug-20,11.19,11.26,10.93,11.04,4550790
10-Aug-20,11.33,11.33,10.90,11.02,7920289
07-Aug-20,11.25,11.49,11.10,11.33,4357641
06-Aug-20,10.68,11.37,10.62,11.35,9374179
05-Aug-20,11.07,11.12,10.69,10.72,8011134
04-Aug-20,11.00,11.35,10.79,10.97,8764977
03-Aug-20,11.38,11.49,11.07,11.07,5998873
31-Jul-20,11.77,11.86,11.24,11.36,10699641
30-Jul-20,11.47,11.93,11.32,11.72,11803530
29-Jul-20,11.40,11.80,11.24,11.66,9957593
28-Jul-20,11.16,11.43,11.06,11.37,7143092
27-Jul-20,11.20,11.43,11.01,11.16,8688804
24-Jul-20,11.09,11.29,10.48,11.26,15461175
23-Jul-20,11.72,11.84,11.09,11.10,10366027
22-Jul-20,11.75,11.84,11.34,11.72,11232903
21-Jul-20,11.20,11.85,11.01,11.85,21503384
20-Jul-20,11.39,11.51,11.06,11.12,13313819
17-Jul-20,11.30,11.47,11.00,11.41,12225711
16-Jul-20,11.30,11.38,11.02,11.26,5163699
15-Jul-20,11.50,11.67,11.22,11.34,9544293
14-Jul-20,11.20,11.44,10.87,11.35,9432301
13-Jul-20,11.85,12.02,11.15,11.25,18081873
10-Jul-20,11.43,11.68,11.08,11.68,13338694
09-Jul-20,11.60,11.96,11.25,11.43,18740144
08-Jul-20,10.95,11.53,10.77,11.50,33202718
07-Jul-20,10.99,11.10,10.53,10.65,15858847
06-Jul-20,10.45,10.97,10.32,10.97,14461018
03-Jul-20,10.15,10.24,9.90,10.16,5362179
02-Jul-20,10.62,10.92,10.04,10.10,13695671
01-Jul-20,10.47,10.62,10.23,10.37,6848103
30-Jun-20,10.13,10.49,10.06,10.29,8001607
29-Jun-20,10.27,10.40,10.01,10.18,6186400
26-Jun-20,10.58,10.66,10.12,10.20,4981598
25-Jun-20,10.32,10.92,10.04,10.64,11053946
24-Jun-20,10.75,10.84,10.21,10.31,9481417
23-Jun-20,11.65,11.97,10.65,10.75,22246218
22-Jun-20,10.65,11.55,10.52,11.43,17817447
19-Jun-20,10.93,11.03,10.48,10.52,10255875
18-Jun-20,11.01,11.52,10.62,10.73,12264183
17-Jun-20,10.60,11.13,10.37,11.11,9776753
16-Jun-20,11.16,11.38,10.44,10.54,14111596
15-Jun-20,10.22,11.00,9.90,10.89,26751748
12-Jun-20,11.50,12.08,10.50,10.50,32131459
10-Jun-20,13.50,13.50,11.91,12.23,28548559
09-Jun-20,12.76,13.69,12.24,13.32,16126314
08-Jun-20,11.99,13.25,11.96,13.25,14207418
05-Jun-20,12.30,12.30,11.70,11.80,15584346
04-Jun-20,11.05,11.67,10.74,11.55,11308741
03-Jun-20,10.51,11.44,10.38,11.00,18568420
02-Jun-20,10.50,10.98,10.26,10.26,14280389
01-Jun-20,10.48,10.98,10.25,10.50,14461756
29-May-20,9.79,10.25,9.61,10.20,12307047
28-May-20,9.05,9.80,8.81,9.77,8616394
27-May-20,9.10,9.22,8.82,9.00,3774105
26-May-20,9.32,9.53,8.85,9.07,4166641
25-May-20,9.10,9.46,9.00,9.20,3839906
22-May-20,8.68,9.10,8.50,9.00,4485677
21-May-20,8.52,9.04,8.47,8.68,3614668
20-May-20,8.70,9.08,8.60,8.60,3033982
19-May-20,8.90,9.28,8.66,8.70,2906482
18-May-20,8.95,9.16,8.71,9.00,2983362
15-May-20,8.44,8.74,8.19,8.70,2710954
14-May-20,8.11,8.50,8.11,8.44,2832306
13-May-20,8.42,8.67,8.03,8.39,3990590
12-May-20,8.71,9.01,8.34,8.40,2859402
11-May-20,9.25,9.25,8.66,8.66,2219576
08-May-20,9.37,9.46,8.84,9.25,3963762
07-May-20,9.75,9.77,9.10,9.24,2456047
06-May-20,9.55,9.71,9.34,9.60,2982045
05-May-20,9.90,10.04,9.47,9.52,3994985
04-May-20,10.19,10.19,9.52,9.75,4690163
30-Apr-20,10.43,11.09,10.19,10.49,6675878
29-Apr-20,10.58,10.68,10.22,10.50,3422333
28-Apr-20,10.95,11.01,10.31,10.33,5858249
27-Apr-20,10.50,10.75,10.23,10.63,2256014
24-Apr-20,10.88,10.95,9.75,10.29,5354244
23-Apr-20,11.31,11.72,10.84,11.16,4868434
22-Apr-20,10.89,11.46,10.80,11.20,5414217
20-Apr-20,10.56,11.03,10.33,10.76,8490943
17-Apr-20,11.20,11.63,10.87,10.91,5918583
16-Apr-20,10.36,11.13,10.28,11.00,6997407
15-Apr-20,10.60,10.73,10.16,10.21,8360150
14-Apr-20,10.18,11.27,10.12,10.90,10733348
13-Apr-20,10.28,10.55,9.89,10.02,5755032
09-Apr-20,10.00,10.78,9.90,10.64,11164696
08-Apr-20,9.47,9.83,9.24,9.79,4247603
07-Apr-20,9.61,9.77,9.23,9.36,5231373
06-Apr-20,8.85,9.05,8.46,8.92,6880191
03-Apr-20,9.18,9.18,8.00,8.32,8752643
02-Apr-20,8.53,9.25,8.49,9.14,4387671
01-Apr-20,8.90,8.90,8.12,8.36,6058624
31-Mar-20,9.59,9.59,9.00,9.00,5112705
30-Mar-20,9.90,10.14,9.07,9.29,8679184
27-Mar-20,10.00,10.05,9.31,9.69,10721271
26-Mar-20,9.80,10.74,9.55,10.65,12700575
25-Mar-20,9.60,10.04,9.52,9.75,9103389
24-Mar-20,11.00,11.11,9.60,9.60,8967865
23-Mar-20,10.41,10.66,9.07,10.10,5772825
20-Mar-20,10.81,11.47,9.81,10.76,7263485
19-Mar-20,9.60,10.74,8.21,10.57,5872947
18-Mar-20,11.48,11.48,9.35,9.99,5510449
17-Mar-20,12.01,12.52,11.66,12.25,8691996
16-Mar-20,12.23,12.50,11.46,11.75,5434974

*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
cotação moedas / Bitcoin
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...