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
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	0,82%	2,31	284,48	285,00	284,48	286,16	7K	19
31/08/2021	0,00%	0,00	282,17	282,17	282,17	282,17	1K	1
30/08/2021	-2,57%	-7,43	282,17	289,60	281,59	289,60	7K	16
25/08/2021	1,17%	3,36	289,60	289,60	289,60	289,60	1K	1
24/08/2021	-1,70%	-4,96	286,24	286,24	286,24	286,24	286	1
23/08/2021	0,29%	0,84	291,20	291,20	291,20	291,20	1K	1
18/08/2021	2,41%	6,82	290,36	290,36	290,36	292,90	1M	16
13/08/2021	-0,43%	-1,22	283,54	283,54	283,54	283,54	283	1
12/08/2021	6,64%	17,73	284,76	282,80	282,80	284,76	30K	84
09/08/2021	-0,48%	-1,29	267,03	268,32	267,03	268,32	3K	2
06/08/2021	9,30%	22,82	268,32	259,00	259,00	268,32	53K	7
04/08/2021	-0,41%	-1,00	245,50	245,50	245,50	245,50	8K	14
26/07/2021	-1,99%	-5,00	246,50	248,25	246,05	248,25	15K	58
21/07/2021	6,82%	16,06	251,50	251,76	251,00	251,76	15K	49
19/07/2021	-0,71%	-1,68	235,44	235,20	235,20	235,44	3K	12
14/07/2021	-0,21%	-0,50	237,12	236,64	236,64	237,12	12K	48
08/07/2021	-3,13%	-7,68	237,62	240,00	237,62	240,00	222K	2
07/07/2021	0,90%	2,18	245,30	245,28	245,28	245,30	4K	2
01/07/2021	1,74%	4,15	243,12	243,12	243,12	244,32	4K	17
30/06/2021	0,78%	1,85	238,97	238,97	238,97	238,97	72K	1
28/06/2021	-0,30%	-0,72	237,12	238,15	236,16	238,15	19K	48
22/06/2021	-0,90%	-2,16	237,84	238,32	237,84	238,32	25K	41
18/06/2021	-2,73%	-6,74	240,00	240,00	240,00	240,00	4K	1
17/06/2021	-5,67%	-14,82	246,74	247,26	246,74	247,26	38K	65
15/06/2021	-1,79%	-4,76	261,56	262,34	261,56	262,34	17K	55
11/06/2021	-0,97%	-2,60	266,32	269,36	266,32	269,36	12K	32
08/06/2021	-0,40%	-1,08	268,92	268,92	268,65	268,92	9K	34
04/06/2021	-2,30%	-6,36	270,00	269,73	269,46	270,00	15K	55
01/06/2021	-1,05%	-2,92	276,36	276,08	276,08	276,36	9K	33
31/05/2021	1,37%	3,78	279,28	279,28	279,28	279,28	6K	1
28/05/2021	-0,50%	-1,38	275,50	275,50	275,50	275,50	5K	1
27/05/2021	1,42%	3,88	276,88	275,40	275,40	276,88	6K	22
25/05/2021	-0,97%	-2,67	273,00	273,00	271,88	273,00	10K	28
21/05/2021	2,30%	6,21	275,67	275,67	275,67	275,67	2K	1
19/05/2021	-0,79%	-2,14	269,46	267,84	267,84	270,00	174K	210
17/05/2021	0,30%	0,80	271,60	271,60	271,60	271,60	3K	1
13/05/2021	1,20%	3,22	270,80	270,80	270,80	270,80	6K	1
07/05/2021	2,20%	5,76	267,58	261,82	261,82	267,58	8K	2
05/05/2021	-2,30%	-6,15	261,82	261,82	261,82	261,82	2K	1
03/05/2021	1,28%	3,39	267,97	267,97	267,97	267,97	3K	1
30/04/2021	0,61%	1,60	264,58	264,58	264,58	264,58	793	1
29/04/2021	0,84%	2,20	262,98	262,98	262,98	262,98	2K	1
26/04/2021	2,84%	7,20	260,78	260,78	260,78	260,78	6K	1
20/04/2021	-3,40%	-8,92	253,58	253,58	253,58	253,58	3K	1
15/04/2021	-0,94%	-2,50	262,50	263,36	262,50	263,36	3K	3
05/04/2021	2,12%	5,50	265,00	263,81	263,81	265,00	2K	2
25/03/2021	4,23%	10,53	259,50	259,50	259,50	259,50	259	1
23/03/2021	-3,57%	-9,23	248,97	248,97	248,97	248,97	4K	1
19/03/2021	-4,16%	-11,20	258,20	260,00	258,20	260,00	518	2
18/03/2021	-1,68%	-4,60	269,40	264,67	264,67	269,40	534	2
12/03/2021	0,36%	0,98	274,00	274,00	274,00	274,00	274	1
09/03/2021	2,50%	6,65	273,02	273,02	273,02	273,02	16K	1
05/03/2021	0,99%	2,60	266,37	266,37	266,37	266,37	7K	1
03/03/2021	1,15%	3,00	263,77	263,77	263,77	263,77	1K	1
02/03/2021	2,73%	6,93	260,77	260,77	260,77	260,77	11K	1
01/03/2021	2,93%	7,22	253,84	249,60	249,60	253,84	2K	2
26/02/2021	7,47%	17,14	246,62	244,22	244,22	247,15	150K	4
19/02/2021	2,16%	4,85	229,48	229,48	229,48	229,48	25K	1
11/02/2021	2,10%	4,63	224,63	224,63	224,63	224,63	224	1
04/02/2021	5,01%	10,50	220,00	218,61	218,61	220,00	3K	2
03/02/2021	0,24%	0,50	209,50	209,10	209,10	209,50	2M	54
02/02/2021	-6,45%	-14,41	209,00	206,30	206,30	209,00	1K	3
11/01/2021	4,30%	9,22	223,41	223,41	223,41	223,41	67K	1
06/01/2021	7,34%	14,64	214,19	202,27	202,27	214,86	128K	8
05/01/2021	3,39%	6,55	199,55	198,38	198,38	200,26	61K	4
30/12/2020	-0,35%	-0,67	193,00	193,00	193,00	193,00	39K	1
29/12/2020	0,42%	0,81	193,67	194,35	193,67	194,35	60K	4
22/12/2020	0,63%	1,20	192,86	192,86	192,86	192,86	192	1
21/12/2020	-1,05%	-2,03	191,66	191,66	191,66	191,66	191	1
17/12/2020	-1,48%	-2,90	193,69	193,69	193,69	193,69	193	1
16/12/2020	1,16%	2,26	196,59	195,94	195,94	196,59	59K	2
15/12/2020	-0,66%	-1,29	194,33	194,33	194,33	194,33	388	1
14/12/2020	-4,28%	-8,75	195,62	195,62	195,62	195,62	22K	3
07/12/2020	-1,61%	-3,34	204,37	204,37	204,37	204,37	1K	1
04/12/2020	-2,93%	-6,28	207,71	207,71	207,71	207,71	63K	2
25/11/2020	2,40%	5,01	213,99	213,99	213,99	213,99	64K	1
23/11/2020	3,00%	6,08	208,98	207,00	207,00	208,98	1K	2
19/11/2020	-1,65%	-3,40	202,90	203,10	202,90	203,10	609	2
18/11/2020	0,83%	1,70	206,30	206,30	206,30	206,30	206	1
13/11/2020	-1,25%	-2,60	204,60	204,60	204,60	204,60	613	1
09/11/2020	13,66%	24,90	207,20	207,20	207,20	207,20	2M	50
06/11/2020	0,00%	0,00	182,30	182,30	182,30	182,30	182	1
04/11/2020	-2,34%	-4,36	182,30	182,30	182,30	182,30	729	1
03/11/2020	4,40%	7,87	186,66	186,66	186,66	186,66	4K	1
30/10/2020	0,53%	0,94	178,79	179,32	178,79	179,32	64K	8
29/10/2020	1,79%	3,13	177,85	177,85	177,85	177,85	14K	1
28/10/2020	-4,67%	-8,55	174,72	175,14	173,99	175,14	107K	7
27/10/2020	2,27%	4,07	183,27	184,81	183,27	184,81	221K	12
23/10/2020	0,75%	1,33	179,20	179,47	179,20	179,47	358	2
22/10/2020	1,44%	2,53	177,87	176,28	176,28	177,87	2K	2
21/10/2020	1,39%	2,41	175,34	175,34	175,34	175,34	53K	1
20/10/2020	8,88%	14,10	172,93	173,80	172,93	173,80	35K	4
04/09/2020	-3,63%	-5,98	158,83	158,62	158,62	159,00	464K	6
19/08/2020	1,11%	1,81	164,81	165,00	164,81	165,00	3K	2
13/08/2020	-5,44%	-9,38	163,00	164,01	163,00	164,01	96K	3
16/06/2020	4,55%	7,50	172,38	172,38	172,38	172,38	52K	1
02/06/2020	1,40%	2,28	164,88	164,88	164,88	164,88	5K	1
18/05/2020	10,31%	15,20	162,60	162,60	162,60	162,60	3K	1
07/05/2020	2,76%	3,96	147,40	147,40	147,40	147,40	1K	1
30/04/2020	2,73%	3,81	143,44	145,00	143,44	145,00	1M	2
28/04/2020	10,99%	13,83	139,63	139,63	139,63	139,63	126K	1
23/04/2020	2,45%	3,01	125,80	125,80	125,80	125,80	13K	1
22/04/2020	-5,66%	-7,37	122,79	122,79	122,79	122,79	160K	1
25/03/2020	14,78%	16,76	130,16	130,16	130,16	130,16	13K	1
24/03/2020	17,65%	17,01	113,40	113,40	113,40	113,40	91K	1
23/03/2020	-9,22%	-9,79	96,39	96,53	96,39	96,53	87K	11
19/03/2020	14,09%	13,11	106,18	105,52	105,52	106,18	286K	2
18/03/2020	-23,01%	-27,81	93,07	93,07	93,07	93,07	65K	1
13/03/2020	-20,68%	-31,52	120,88	120,88	120,88	120,88	157K	1
11/03/2020	-4,03%	-6,40	152,40	152,40	152,40	152,40	15K	1
10/03/2020	-15,03%	-28,10	158,80	166,26	158,80	166,26	66K	2
05/03/2020	-1,33%	-2,52	186,90	186,90	186,90	186,90	75K	1
03/03/2020	0,06%	0,12	189,42	191,87	189,42	194,68	325K	13
02/03/2020	-6,09%	-12,27	189,30	187,95	187,95	189,30	152K	2
26/02/2020	-6,47%	-13,94	201,57	201,57	201,57	201,57	60K	1
21/02/2020	-0,99%	-2,16	215,51	215,51	215,51	215,51	86K	1
20/02/2020	2,87%	6,08	217,67	217,67	217,67	217,67	22K	1
18/02/2020	0,43%	0,90	211,59	211,59	211,59	211,59	2M	2
17/12/2019	-0,41%	-0,86	210,69	210,69	210,69	210,69	126K	1
16/12/2019	1,04%	2,17	211,55	211,55	211,55	211,55	2M	1
12/12/2019	0,78%	1,62	209,38	209,38	209,38	209,38	42K	1
11/12/2019	-3,24%	-6,96	207,76	207,76	207,76	207,76	21K	1
01/11/2019	-	-	214,72	214,72	214,72	214,72	43K	1

Date,Open,High,Low,Close,Volume
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
31-Aug-21,282.17,282.17,282.17,282.17,1410
30-Aug-21,289.60,289.60,281.59,282.17,7091
25-Aug-21,289.60,289.60,289.60,289.60,1158
24-Aug-21,286.24,286.24,286.24,286.24,286
23-Aug-21,291.20,291.20,291.20,291.20,1456
18-Aug-21,290.36,292.90,290.36,290.36,1458332
13-Aug-21,283.54,283.54,283.54,283.54,283
12-Aug-21,282.80,284.76,282.80,284.76,29720
09-Aug-21,268.32,268.32,267.03,267.03,2950
06-Aug-21,259.00,268.32,259.00,268.32,53397
04-Aug-21,245.50,245.50,245.50,245.50,8101
26-Jul-21,248.25,248.25,246.05,246.50,15035
21-Jul-21,251.76,251.76,251.00,251.50,14813
19-Jul-21,235.20,235.44,235.20,235.44,2822
14-Jul-21,236.64,237.12,236.64,237.12,12088
08-Jul-21,240.00,240.00,237.62,237.62,221937
07-Jul-21,245.28,245.30,245.28,245.30,3679
01-Jul-21,243.12,244.32,243.12,243.12,4378
30-Jun-21,238.97,238.97,238.97,238.97,71691
28-Jun-21,238.15,238.15,236.16,237.12,18965
22-Jun-21,238.32,238.32,237.84,237.84,25254
18-Jun-21,240.00,240.00,240.00,240.00,3600
17-Jun-21,247.26,247.26,246.74,246.74,38496
15-Jun-21,262.34,262.34,261.56,261.56,17019
11-Jun-21,269.36,269.36,266.32,266.32,11799
08-Jun-21,268.92,268.92,268.65,268.92,9141
04-Jun-21,269.73,270.00,269.46,270.00,14837
01-Jun-21,276.08,276.36,276.08,276.36,9119
31-May-21,279.28,279.28,279.28,279.28,5585
28-May-21,275.50,275.50,275.50,275.50,5234
27-May-21,275.40,276.88,275.40,276.88,6070
25-May-21,273.00,273.00,271.88,273.00,10356
21-May-21,275.67,275.67,275.67,275.67,1654
19-May-21,267.84,270.00,267.84,269.46,174164
17-May-21,271.60,271.60,271.60,271.60,2716
13-May-21,270.80,270.80,270.80,270.80,6499
07-May-21,261.82,267.58,261.82,267.58,7754
05-May-21,261.82,261.82,261.82,261.82,2356
03-May-21,267.97,267.97,267.97,267.97,2679
30-Apr-21,264.58,264.58,264.58,264.58,793
29-Apr-21,262.98,262.98,262.98,262.98,1577
26-Apr-21,260.78,260.78,260.78,260.78,5737
20-Apr-21,253.58,253.58,253.58,253.58,2789
15-Apr-21,263.36,263.36,262.50,262.50,2631
05-Apr-21,263.81,265.00,263.81,265.00,2115
25-Mar-21,259.50,259.50,259.50,259.50,259
23-Mar-21,248.97,248.97,248.97,248.97,4481
19-Mar-21,260.00,260.00,258.20,258.20,518
18-Mar-21,264.67,269.40,264.67,269.40,534
12-Mar-21,274.00,274.00,274.00,274.00,274
09-Mar-21,273.02,273.02,273.02,273.02,15835
05-Mar-21,266.37,266.37,266.37,266.37,7191
03-Mar-21,263.77,263.77,263.77,263.77,1055
02-Mar-21,260.77,260.77,260.77,260.77,11213
01-Mar-21,249.60,253.84,249.60,253.84,2013
26-Feb-21,244.22,247.15,244.22,246.62,149970
19-Feb-21,229.48,229.48,229.48,229.48,25242
11-Feb-21,224.63,224.63,224.63,224.63,224
04-Feb-21,218.61,220.00,218.61,220.00,3293
03-Feb-21,209.10,209.50,209.10,209.50,1780959
02-Feb-21,206.30,209.00,206.30,209.00,1448
11-Jan-21,223.41,223.41,223.41,223.41,67023
06-Jan-21,202.27,214.86,202.27,214.19,127606
05-Jan-21,198.38,200.26,198.38,199.55,60712
30-Dec-20,193.00,193.00,193.00,193.00,38600
29-Dec-20,194.35,194.35,193.67,193.67,59847
22-Dec-20,192.86,192.86,192.86,192.86,192
21-Dec-20,191.66,191.66,191.66,191.66,191
17-Dec-20,193.69,193.69,193.69,193.69,193
16-Dec-20,195.94,196.59,195.94,196.59,59368
15-Dec-20,194.33,194.33,194.33,194.33,388
14-Dec-20,195.62,195.62,195.62,195.62,21713
07-Dec-20,204.37,204.37,204.37,204.37,1021
04-Dec-20,207.71,207.71,207.71,207.71,62520
25-Nov-20,213.99,213.99,213.99,213.99,64197
23-Nov-20,207.00,208.98,207.00,208.98,1243
19-Nov-20,203.10,203.10,202.90,202.90,609
18-Nov-20,206.30,206.30,206.30,206.30,206
13-Nov-20,204.60,204.60,204.60,204.60,613
09-Nov-20,207.20,207.20,207.20,207.20,1699040
06-Nov-20,182.30,182.30,182.30,182.30,182
04-Nov-20,182.30,182.30,182.30,182.30,729
03-Nov-20,186.66,186.66,186.66,186.66,3733
30-Oct-20,179.32,179.32,178.79,178.79,64396
29-Oct-20,177.85,177.85,177.85,177.85,14228
28-Oct-20,175.14,175.14,173.99,174.72,106552
27-Oct-20,184.81,184.81,183.27,183.27,220854
23-Oct-20,179.47,179.47,179.20,179.20,358
22-Oct-20,176.28,177.87,176.28,177.87,1940
21-Oct-20,175.34,175.34,175.34,175.34,52602
20-Oct-20,173.80,173.80,172.93,172.93,34696
04-Sep-20,158.62,159.00,158.62,158.83,463704
19-Aug-20,165.00,165.00,164.81,164.81,3298
13-Aug-20,164.01,164.01,163.00,163.00,96473
16-Jun-20,172.38,172.38,172.38,172.38,51714
02-Jun-20,164.88,164.88,164.88,164.88,4946
18-May-20,162.60,162.60,162.60,162.60,3252
07-May-20,147.40,147.40,147.40,147.40,1474
30-Apr-20,145.00,145.00,143.44,143.44,1062906
28-Apr-20,139.63,139.63,139.63,139.63,125667
23-Apr-20,125.80,125.80,125.80,125.80,12580
22-Apr-20,122.79,122.79,122.79,122.79,159627
25-Mar-20,130.16,130.16,130.16,130.16,13016
24-Mar-20,113.40,113.40,113.40,113.40,90720
23-Mar-20,96.53,96.53,96.39,96.39,86808
19-Mar-20,105.52,106.18,105.52,106.18,286488
18-Mar-20,93.07,93.07,93.07,93.07,65149
13-Mar-20,120.88,120.88,120.88,120.88,157144
11-Mar-20,152.40,152.40,152.40,152.40,15240
10-Mar-20,166.26,166.26,158.80,158.80,65758
05-Mar-20,186.90,186.90,186.90,186.90,74760
03-Mar-20,191.87,194.68,189.42,189.42,324938
02-Mar-20,187.95,189.30,187.95,189.30,152253
26-Feb-20,201.57,201.57,201.57,201.57,60471
21-Feb-20,215.51,215.51,215.51,215.51,86204
20-Feb-20,217.67,217.67,217.67,217.67,21767
18-Feb-20,211.59,211.59,211.59,211.59,1650402
17-Dec-19,210.69,210.69,210.69,210.69,126414
16-Dec-19,211.55,211.55,211.55,211.55,1523160
12-Dec-19,209.38,209.38,209.38,209.38,41876
11-Dec-19,207.76,207.76,207.76,207.76,20776
01-Nov-19,214.72,214.72,214.72,214.72,42944

*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: AIGB34

cotações, gráficos e mais...