Cotação atual, histórico e gráfico do papel: AIGB34

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 AIGB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2023	0,41%	1,28	316,80	317,40	316,80	317,76	381K	4
27/11/2023	-0,31%	-0,99	315,52	315,52	315,52	315,52	3K	1
17/11/2023	0,89%	2,78	316,51	316,51	316,51	316,51	316	1
14/11/2023	0,70%	2,18	313,73	313,73	313,73	313,73	313	1
13/11/2023	1,11%	3,41	311,55	311,55	311,55	311,55	311	1
07/11/2023	-1,58%	-4,96	308,14	308,14	308,14	308,14	616	1
06/11/2023	5,53%	16,40	313,10	318,00	313,10	318,00	9K	11
23/10/2023	-3,62%	-11,13	296,70	296,71	296,70	296,71	593	2
26/09/2023	0,80%	2,43	307,83	308,45	307,83	308,45	616	2
22/09/2023	0,89%	2,70	305,40	305,40	305,40	305,40	305	1
21/09/2023	2,00%	5,93	302,70	302,70	302,70	302,70	302	1

14/09/2023	0,94%	2,77	296,77	299,52	296,77	299,52	596	2
11/08/2023	-0,34%	-1,00	294,00	293,00	293,00	294,00	587	2
10/08/2023	-3,28%	-10,00	295,00	295,00	295,00	295,00	295	1
07/08/2023	3,21%	9,49	305,00	305,00	305,00	305,00	305	1
02/08/2023	3,33%	9,51	295,51	295,00	295,00	295,51	1K	2
18/07/2023	2,86%	7,96	286,00	286,00	286,00	286,00	286	1
14/07/2023	-1,75%	-4,96	278,04	276,64	276,64	278,04	554	2
10/07/2023	2,54%	7,00	283,00	276,60	276,60	283,00	842	3
19/06/2023	2,32%	6,27	276,00	276,00	276,00	276,00	276	1
01/06/2023	-1,30%	-3,55	269,73	269,73	269,73	269,73	269	1
31/05/2023	-0,48%	-1,31	273,28	275,07	273,28	275,07	329K	3
30/05/2023	5,44%	14,17	274,59	261,43	261,43	274,59	1K	4
10/05/2023	3,79%	9,52	260,42	260,41	260,41	260,42	521K	7
04/05/2023	-4,83%	-12,74	250,90	250,90	250,90	250,90	250	1
28/04/2023	2,19%	5,64	263,64	265,10	263,64	265,10	318K	3
27/04/2023	1,61%	4,10	258,00	254,33	254,33	258,00	512	2
03/04/2023	0,55%	1,40	253,90	253,88	253,88	253,90	254K	2
30/03/2023	0,20%	0,50	252,50	252,50	252,50	252,50	252	1
24/03/2023	-1,48%	-3,78	252,00	252,00	252,00	252,00	252	1
15/03/2023	-3,03%	-7,98	255,78	252,00	252,00	255,78	507	2
13/03/2023	-5,06%	-14,06	263,76	263,76	263,76	263,76	263	1
10/03/2023	-3,74%	-10,78	277,82	277,82	277,82	277,82	277	1
09/03/2023	-10,26%	-33,00	288,60	314,00	288,27	314,00	1K	4
14/02/2023	2,51%	7,88	321,60	320,64	320,64	321,60	385K	2
07/02/2023	1,92%	5,92	313,72	310,00	310,00	313,72	213K	3
06/02/2023	2,50%	7,50	307,80	307,80	307,80	307,80	3K	1
03/02/2023	0,91%	2,70	300,30	300,90	300,30	300,90	163K	41
02/02/2023	-4,81%	-15,04	297,60	295,74	295,74	297,60	156K	2
01/02/2023	-2,01%	-6,40	312,64	312,00	312,00	312,64	624	2
31/01/2023	-1,58%	-5,12	319,04	319,20	319,04	319,20	957	2
30/01/2023	0,10%	0,32	324,16	323,00	323,00	324,16	3K	2
27/01/2023	0,14%	0,44	323,84	324,96	323,84	324,96	1K	4
26/01/2023	0,51%	1,65	323,40	323,40	323,40	323,40	323	1
25/01/2023	-1,22%	-3,96	321,75	321,75	321,75	321,75	10K	1
24/01/2023	-0,21%	-0,69	325,71	325,71	325,71	325,71	4K	1
23/01/2023	0,70%	2,28	326,40	326,40	326,40	326,40	3K	1
20/01/2023	1,29%	4,12	324,12	324,12	324,12	324,12	3K	1
19/01/2023	-1,15%	-3,73	320,00	320,96	320,00	320,96	6K	2
18/01/2023	-0,61%	-1,98	323,73	324,00	323,23	324,13	196K	6
17/01/2023	-0,40%	-1,32	325,71	327,02	325,71	327,02	2K	2
13/01/2023	-0,09%	-0,29	327,03	327,03	327,03	327,03	327	1
12/01/2023	-0,41%	-1,36	327,32	327,36	326,41	327,36	8K	3
11/01/2023	-0,50%	-1,65	328,68	330,32	328,68	330,32	7K	3
10/01/2023	-1,69%	-5,67	330,33	329,91	329,91	330,33	207K	2
09/01/2023	-0,78%	-2,64	336,00	336,50	336,00	336,50	2K	2
06/01/2023	-0,46%	-1,56	338,64	337,28	337,28	338,64	213K	4
05/01/2023	-2,95%	-10,34	340,20	340,20	340,20	340,20	7K	1
04/01/2023	2,49%	8,50	350,54	342,04	342,04	350,54	211K	3
03/01/2023	2,22%	7,42	342,04	342,04	342,04	342,04	10K	1
29/12/2022	0,97%	3,22	334,62	334,62	334,62	334,95	2K	7
28/12/2022	-0,61%	-2,04	331,40	331,82	331,40	332,31	202K	3
27/12/2022	1,46%	4,80	333,44	333,44	333,44	333,44	8K	1
23/12/2022	2,45%	7,86	328,64	328,64	328,64	328,64	985	1
22/12/2022	-2,68%	-8,84	320,78	320,78	320,78	320,78	1K	1
21/12/2022	0,74%	2,42	329,62	329,62	329,62	329,62	329	1
20/12/2022	0,87%	2,81	327,20	324,00	324,00	327,69	200K	13
19/12/2022	-1,01%	-3,30	324,39	324,39	324,39	324,39	973	1
16/12/2022	-1,66%	-5,52	327,69	327,69	327,69	327,69	4K	1
14/12/2022	-1,30%	-4,38	333,21	333,21	333,21	333,21	52K	1
13/12/2022	0,79%	2,64	337,59	334,95	334,95	337,59	2K	3
12/12/2022	2,12%	6,95	334,95	334,95	334,95	334,95	6K	1
09/12/2022	1,08%	3,52	328,00	328,00	328,00	328,00	2K	1
08/12/2022	-0,59%	-1,92	324,48	325,31	324,48	325,31	1M	13
23/11/2022	3,45%	10,88	326,40	326,40	326,40	326,40	979	1
21/11/2022	6,45%	19,12	315,52	317,44	315,52	317,44	2K	2
03/11/2022	3,58%	10,24	296,40	300,00	296,40	300,00	2K	4
24/10/2022	10,06%	26,16	286,16	286,00	286,00	286,16	29K	2
27/09/2022	-5,78%	-15,94	260,00	252,33	252,33	260,58	8K	7
02/09/2022	1,58%	4,29	275,94	275,94	275,94	275,94	275	1
01/09/2022	-0,39%	-1,05	271,65	271,65	271,65	271,65	14K	1
31/08/2022	-1,02%	-2,82	272,70	271,08	271,08	272,70	326K	2
24/08/2022	-5,22%	-15,18	275,52	278,60	275,52	278,60	3K	3
19/08/2022	3,93%	11,00	290,70	292,80	290,70	292,80	6K	4
10/08/2022	1,96%	5,38	279,70	279,70	279,70	279,70	4K	1
11/07/2022	-0,56%	-1,54	274,32	274,32	274,32	274,32	274	1
05/07/2022	2,58%	6,94	275,86	275,86	275,86	275,86	551	1
23/05/2022	0,04%	0,12	268,92	268,92	268,92	268,92	537	1
20/05/2022	-10,03%	-29,95	268,80	272,50	268,80	272,50	81K	3
17/05/2022	-1,16%	-3,50	298,75	298,71	298,71	298,75	30K	2
10/05/2022	-2,12%	-6,55	302,25	302,25	302,25	302,25	604	1
09/05/2022	5,61%	16,39	308,80	350,00	308,80	350,00	4K	4
26/04/2022	2,35%	6,71	292,41	292,41	292,41	292,41	292	1
25/04/2022	-1,29%	-3,72	285,70	285,70	285,70	285,70	44K	3
22/04/2022	-3,82%	-11,48	289,42	289,42	289,42	289,42	203K	4
19/04/2022	1,21%	3,60	300,90	300,30	300,30	300,90	211K	4
18/04/2022	0,27%	0,80	297,30	297,30	297,30	297,30	6K	1
14/04/2022	-1,77%	-5,35	296,50	296,50	296,50	296,50	5K	1
11/04/2022	3,52%	10,25	301,85	301,85	301,85	301,85	45K	5
04/04/2022	-3,44%	-10,40	291,60	291,60	291,60	291,60	1K	1
30/03/2022	0,00%	0,00	302,00	302,00	302,00	302,00	302	1
29/03/2022	-1,52%	-4,66	302,00	302,00	302,00	302,00	302	1
25/03/2022	-2,09%	-6,54	306,66	306,66	306,66	306,66	25K	1
22/03/2022	9,93%	28,30	313,20	313,45	313,20	313,45	102K	5
10/03/2022	1,14%	3,20	284,90	284,90	284,90	284,90	4K	1
08/03/2022	0,00%	0,00	281,70	281,70	281,70	281,70	281	1
07/03/2022	-2,53%	-7,30	281,70	287,39	281,70	287,39	7K	3
04/03/2022	-7,10%	-22,10	289,00	289,00	289,00	289,00	4K	1
02/03/2022	-3,69%	-11,92	311,10	310,80	310,80	311,10	230K	3
25/02/2022	1,93%	6,13	323,02	324,57	323,02	324,57	647	2
22/02/2022	-6,80%	-23,11	316,89	316,42	316,42	317,05	291K	6
18/01/2022	-1,23%	-4,25	340,00	340,00	340,00	340,00	2K	1
17/01/2022	12,84%	39,18	344,25	344,25	344,25	344,25	344	1
09/12/2021	0,21%	0,63	305,07	305,07	305,07	305,07	305	1
02/12/2021	-1,20%	-3,70	304,44	304,44	304,44	304,44	304	1
19/11/2021	-3,12%	-9,94	308,14	309,50	308,14	309,50	47K	2
11/11/2021	-6,07%	-20,56	318,08	319,36	318,08	319,36	3K	2
05/11/2021	-1,19%	-4,08	338,64	338,64	338,64	338,64	677	1
03/11/2021	0,25%	0,84	342,72	342,72	342,72	342,72	1K	1
01/11/2021	3,24%	10,72	341,88	339,24	339,24	342,87	2K	4
25/10/2021	-2,08%	-7,03	331,16	338,19	331,16	338,19	1K	2
22/10/2021	3,61%	11,79	338,19	339,32	338,19	340,34	2K	4
19/10/2021	1,49%	4,80	326,40	325,12	325,12	328,32	406K	351
18/10/2021	0,90%	2,88	321,60	323,20	321,60	323,20	2K	3
15/10/2021	2,79%	8,64	318,72	321,78	317,12	321,78	38K	102
13/10/2021	-0,58%	-1,81	310,08	320,00	310,08	320,58	49K	4
05/10/2021	3,04%	9,19	311,89	311,40	311,40	312,71	936	3
04/10/2021	5,26%	15,14	302,70	302,70	302,70	302,70	14K	1
23/09/2021	-0,84%	-2,44	287,56	287,56	287,56	287,56	3K	1
17/09/2021	1,14%	3,28	290,00	290,00	290,00	290,00	14K	1
16/09/2021	-1,31%	-3,81	286,72	287,00	286,72	287,00	3K	8
09/09/2021	0,00%	0,00	290,53	290,53	290,53	290,53	1K	1
08/09/2021	2,13%	6,05	290,53	289,00	289,00	290,53	15K	2
02/09/2021	-	-	284,48	285,00	284,48	286,16	7K	19

Date,Open,High,Low,Close,Volume
28-Nov-23,317.40,317.76,316.80,316.80,380600
27-Nov-23,315.52,315.52,315.52,315.52,3155
17-Nov-23,316.51,316.51,316.51,316.51,316
14-Nov-23,313.73,313.73,313.73,313.73,313
13-Nov-23,311.55,311.55,311.55,311.55,311
07-Nov-23,308.14,308.14,308.14,308.14,616
06-Nov-23,318.00,318.00,313.10,313.10,8795
23-Oct-23,296.71,296.71,296.70,296.70,593
26-Sep-23,308.45,308.45,307.83,307.83,616
22-Sep-23,305.40,305.40,305.40,305.40,305
21-Sep-23,302.70,302.70,302.70,302.70,302
14-Sep-23,299.52,299.52,296.77,296.77,596
11-Aug-23,293.00,294.00,293.00,294.00,587
10-Aug-23,295.00,295.00,295.00,295.00,295
07-Aug-23,305.00,305.00,305.00,305.00,305
02-Aug-23,295.00,295.51,295.00,295.51,1477
18-Jul-23,286.00,286.00,286.00,286.00,286
14-Jul-23,276.64,278.04,276.64,278.04,554
10-Jul-23,276.60,283.00,276.60,283.00,842
19-Jun-23,276.00,276.00,276.00,276.00,276
01-Jun-23,269.73,269.73,269.73,269.73,269
31-May-23,275.07,275.07,273.28,273.28,329010
30-May-23,261.43,274.59,261.43,274.59,1084
10-May-23,260.41,260.42,260.41,260.42,520830
04-May-23,250.90,250.90,250.90,250.90,250
28-Apr-23,265.10,265.10,263.64,263.64,317509
27-Apr-23,254.33,258.00,254.33,258.00,512
03-Apr-23,253.88,253.90,253.88,253.90,253890
30-Mar-23,252.50,252.50,252.50,252.50,252
24-Mar-23,252.00,252.00,252.00,252.00,252
15-Mar-23,252.00,255.78,252.00,255.78,507
13-Mar-23,263.76,263.76,263.76,263.76,263
10-Mar-23,277.82,277.82,277.82,277.82,277
09-Mar-23,314.00,314.00,288.27,288.60,1484
14-Feb-23,320.64,321.60,320.64,321.60,385344
07-Feb-23,310.00,313.72,310.00,313.72,213012
06-Feb-23,307.80,307.80,307.80,307.80,2770
03-Feb-23,300.90,300.90,300.30,300.30,163265
02-Feb-23,295.74,297.60,295.74,297.60,155642
01-Feb-23,312.00,312.64,312.00,312.64,624
31-Jan-23,319.20,319.20,319.04,319.04,957
30-Jan-23,323.00,324.16,323.00,324.16,2590
27-Jan-23,324.96,324.96,323.84,323.84,1297
26-Jan-23,323.40,323.40,323.40,323.40,323
25-Jan-23,321.75,321.75,321.75,321.75,9652
24-Jan-23,325.71,325.71,325.71,325.71,3908
23-Jan-23,326.40,326.40,326.40,326.40,3264
20-Jan-23,324.12,324.12,324.12,324.12,3241
19-Jan-23,320.96,320.96,320.00,320.00,6418
18-Jan-23,324.00,324.13,323.23,323.73,196018
17-Jan-23,327.02,327.02,325.71,325.71,1633
13-Jan-23,327.03,327.03,327.03,327.03,327
12-Jan-23,327.36,327.36,326.41,327.32,7527
11-Jan-23,330.32,330.32,328.68,328.68,6904
10-Jan-23,329.91,330.33,329.91,330.33,206864
09-Jan-23,336.50,336.50,336.00,336.00,1680
06-Jan-23,337.28,338.64,337.28,338.64,213089
05-Jan-23,340.20,340.20,340.20,340.20,6804
04-Jan-23,342.04,350.54,342.04,350.54,211309
03-Jan-23,342.04,342.04,342.04,342.04,10261
29-Dec-22,334.62,334.95,334.62,334.62,2342
28-Dec-22,331.82,332.31,331.40,331.40,201830
27-Dec-22,333.44,333.44,333.44,333.44,8336
23-Dec-22,328.64,328.64,328.64,328.64,985
22-Dec-22,320.78,320.78,320.78,320.78,1283
21-Dec-22,329.62,329.62,329.62,329.62,329
20-Dec-22,324.00,327.69,324.00,327.20,199544
19-Dec-22,324.39,324.39,324.39,324.39,973
16-Dec-22,327.69,327.69,327.69,327.69,3932
14-Dec-22,333.21,333.21,333.21,333.21,51647
13-Dec-22,334.95,337.59,334.95,337.59,2356
12-Dec-22,334.95,334.95,334.95,334.95,5694
09-Dec-22,328.00,328.00,328.00,328.00,2296
08-Dec-22,325.31,325.31,324.48,324.48,1057458
23-Nov-22,326.40,326.40,326.40,326.40,979
21-Nov-22,317.44,317.44,315.52,315.52,2220
03-Nov-22,300.00,300.00,296.40,296.40,1789
24-Oct-22,286.00,286.16,286.00,286.16,28886
27-Sep-22,252.33,260.58,252.33,260.00,8463
02-Sep-22,275.94,275.94,275.94,275.94,275
01-Sep-22,271.65,271.65,271.65,271.65,13582
31-Aug-22,271.08,272.70,271.08,272.70,326268
24-Aug-22,278.60,278.60,275.52,275.52,3338
19-Aug-22,292.80,292.80,290.70,290.70,5545
10-Aug-22,279.70,279.70,279.70,279.70,4475
11-Jul-22,274.32,274.32,274.32,274.32,274
05-Jul-22,275.86,275.86,275.86,275.86,551
23-May-22,268.92,268.92,268.92,268.92,537
20-May-22,272.50,272.50,268.80,268.80,81180
17-May-22,298.71,298.75,298.71,298.75,29873
10-May-22,302.25,302.25,302.25,302.25,604
09-May-22,350.00,350.00,308.80,308.80,3606
26-Apr-22,292.41,292.41,292.41,292.41,292
25-Apr-22,285.70,285.70,285.70,285.70,44283
22-Apr-22,289.42,289.42,289.42,289.42,202594
19-Apr-22,300.30,300.90,300.30,300.90,210524
18-Apr-22,297.30,297.30,297.30,297.30,6243
14-Apr-22,296.50,296.50,296.50,296.50,5337
11-Apr-22,301.85,301.85,301.85,301.85,45277
04-Apr-22,291.60,291.60,291.60,291.60,1458
30-Mar-22,302.00,302.00,302.00,302.00,302
29-Mar-22,302.00,302.00,302.00,302.00,302
25-Mar-22,306.66,306.66,306.66,306.66,24532
22-Mar-22,313.45,313.45,313.20,313.20,101846
10-Mar-22,284.90,284.90,284.90,284.90,3988
08-Mar-22,281.70,281.70,281.70,281.70,281
07-Mar-22,287.39,287.39,281.70,281.70,7422
04-Mar-22,289.00,289.00,289.00,289.00,4335
02-Mar-22,310.80,311.10,310.80,311.10,230345
25-Feb-22,324.57,324.57,323.02,323.02,647
22-Feb-22,316.42,317.05,316.42,316.89,291205
18-Jan-22,340.00,340.00,340.00,340.00,2040
17-Jan-22,344.25,344.25,344.25,344.25,344
09-Dec-21,305.07,305.07,305.07,305.07,305
02-Dec-21,304.44,304.44,304.44,304.44,304
19-Nov-21,309.50,309.50,308.14,308.14,46733
11-Nov-21,319.36,319.36,318.08,318.08,2864
05-Nov-21,338.64,338.64,338.64,338.64,677
03-Nov-21,342.72,342.72,342.72,342.72,1028
01-Nov-21,339.24,342.87,339.24,341.88,2050
25-Oct-21,338.19,338.19,331.16,331.16,1007
22-Oct-21,339.32,340.34,338.19,338.19,2034
19-Oct-21,325.12,328.32,325.12,326.40,406039
18-Oct-21,323.20,323.20,321.60,321.60,1609
15-Oct-21,321.78,321.78,317.12,318.72,37589
13-Oct-21,320.00,320.58,310.08,310.08,48630
05-Oct-21,311.40,312.71,311.40,311.89,936
04-Oct-21,302.70,302.70,302.70,302.70,13924
23-Sep-21,287.56,287.56,287.56,287.56,2875
17-Sep-21,290.00,290.00,290.00,290.00,14500
16-Sep-21,287.00,287.00,286.72,286.72,3154
09-Sep-21,290.53,290.53,290.53,290.53,1452
08-Sep-21,289.00,290.53,289.00,290.53,14740
02-Sep-21,285.00,286.16,284.48,284.48,6549

*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: AIGB34