Cotação atual, histórico e gráfico do papel: AIRB34

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 AIRB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,60%	-0,20	33,09	32,76	32,76	33,56	61K	34
04/12/2023	1,12%	0,37	33,29	33,01	32,76	33,57	565K	453
01/12/2023	6,02%	1,87	32,92	30,95	30,95	33,00	2M	147
30/11/2023	0,16%	0,05	31,05	31,00	30,86	31,60	166K	62
29/11/2023	0,10%	0,03	31,00	31,20	30,99	31,50	257K	56
28/11/2023	-1,93%	-0,61	30,97	31,35	30,72	31,65	1M	690
27/11/2023	0,35%	0,11	31,58	31,45	30,86	31,64	332K	87
24/11/2023	1,52%	0,47	31,47	31,63	31,31	31,65	233K	34
23/11/2023	-2,02%	-0,64	31,00	30,02	29,69	31,64	51K	48
22/11/2023	1,57%	0,49	31,64	31,78	31,23	31,98	444K	57
21/11/2023	-1,49%	-0,47	31,15	31,99	30,67	31,99	320K	52

20/11/2023	1,25%	0,39	31,62	31,23	31,21	31,70	458K	31
17/11/2023	1,83%	0,56	31,23	30,06	30,06	31,35	2M	98
16/11/2023	0,36%	0,11	30,67	30,56	30,56	31,13	116K	30
14/11/2023	5,31%	1,54	30,56	29,17	29,16	30,91	1M	83
13/11/2023	-0,10%	-0,03	29,02	29,05	29,00	29,43	254K	52
10/11/2023	1,61%	0,46	29,05	28,58	28,10	29,05	24K	38
09/11/2023	-0,31%	-0,09	28,59	29,00	28,49	29,28	381K	56
08/11/2023	-2,58%	-0,76	28,68	29,55	28,63	29,72	122K	64
07/11/2023	2,15%	0,62	29,44	28,72	28,69	29,69	1M	77
06/11/2023	-3,84%	-1,15	28,82	30,73	28,68	30,73	262K	65
03/11/2023	1,05%	0,31	29,97	29,64	28,64	30,15	117K	52
01/11/2023	-0,34%	-0,10	29,66	29,70	29,30	29,77	44K	29
31/10/2023	1,22%	0,36	29,76	29,67	29,20	29,86	45K	29
30/10/2023	2,94%	0,84	29,40	28,56	28,56	29,61	1M	62
27/10/2023	-0,28%	-0,08	28,56	28,67	28,11	28,83	323K	34
26/10/2023	-3,67%	-1,09	28,64	29,73	28,64	29,80	569K	71
25/10/2023	-2,49%	-0,76	29,73	30,42	29,66	30,42	148K	39
24/10/2023	0,76%	0,23	30,49	30,62	30,31	30,72	35K	19
23/10/2023	3,17%	0,93	30,26	29,23	29,14	30,45	62K	45
20/10/2023	-3,11%	-0,94	29,33	30,88	29,23	30,88	107K	45
19/10/2023	-2,29%	-0,71	30,27	30,51	30,19	31,10	23K	35
18/10/2023	-2,06%	-0,65	30,98	30,92	30,80	31,33	50K	37
17/10/2023	0,06%	0,02	31,63	31,60	31,18	31,74	25K	17
16/10/2023	0,35%	0,11	31,61	31,79	31,41	31,89	32K	25
13/10/2023	-4,17%	-1,37	31,50	32,58	31,50	32,58	608K	63
11/10/2023	-1,35%	-0,45	32,87	33,32	32,63	33,44	551K	46
10/10/2023	2,21%	0,72	33,32	32,60	32,46	33,66	452K	47
09/10/2023	-0,09%	-0,03	32,60	32,61	31,62	32,69	144K	30
06/10/2023	1,21%	0,39	32,63	32,23	31,87	32,72	466K	34
05/10/2023	-2,10%	-0,69	32,24	32,27	31,59	32,73	166K	47
04/10/2023	0,18%	0,06	32,93	33,41	32,82	33,47	871K	36
03/10/2023	-4,72%	-1,63	32,87	33,73	32,64	33,86	827K	82
02/10/2023	0,00%	0,00	34,50	34,50	34,40	34,83	358K	51
29/09/2023	0,35%	0,12	34,50	34,62	34,20	35,29	100K	62
28/09/2023	2,05%	0,69	34,38	34,10	33,85	34,84	990K	70
27/09/2023	2,28%	0,75	33,69	33,49	33,30	33,84	190K	49
26/09/2023	-0,45%	-0,15	32,94	32,82	32,75	33,16	817K	23
25/09/2023	0,88%	0,29	33,09	32,67	32,50	33,30	129K	32
22/09/2023	0,24%	0,08	32,80	32,72	32,40	32,91	70K	36
21/09/2023	-2,99%	-1,01	32,72	33,56	32,72	33,56	848K	49
20/09/2023	-2,29%	-0,79	33,73	34,52	33,73	34,53	22K	197
19/09/2023	-0,80%	-0,28	34,52	34,38	34,00	34,52	154K	31
18/09/2023	0,00%	0,00	34,80	35,22	34,41	35,22	131K	33
15/09/2023	-1,11%	-0,39	34,80	35,79	34,73	35,79	270K	29
14/09/2023	-1,35%	-0,48	35,19	35,43	34,64	35,50	236K	118
13/09/2023	-2,41%	-0,88	35,67	36,50	35,36	36,50	639K	183
12/09/2023	0,66%	0,24	36,55	36,50	36,50	37,31	289K	70
11/09/2023	-0,25%	-0,09	36,31	36,35	35,80	36,52	182K	114
08/09/2023	2,97%	1,05	36,40	35,40	35,40	36,55	1M	120
06/09/2023	-0,95%	-0,34	35,35	35,39	35,00	35,51	482K	224
05/09/2023	6,79%	2,27	35,69	34,90	34,90	35,80	1M	162
04/09/2023	1,83%	0,60	33,42	32,62	32,62	33,42	113K	32
01/09/2023	0,21%	0,07	32,82	32,52	32,46	32,99	444K	214
31/08/2023	2,34%	0,75	32,75	32,00	31,94	32,79	22K	34
30/08/2023	-0,25%	-0,08	32,00	31,87	31,61	32,21	2M	107
29/08/2023	4,29%	1,32	32,08	30,55	30,55	32,27	2M	56
28/08/2023	-0,13%	-0,04	30,76	31,55	30,62	31,55	50K	25
25/08/2023	0,59%	0,18	30,80	30,60	30,45	30,81	2M	37
24/08/2023	-1,07%	-0,33	30,62	31,32	30,55	31,33	2M	65
23/08/2023	-1,24%	-0,39	30,95	30,96	30,95	31,44	104K	31
22/08/2023	1,42%	0,44	31,34	30,97	30,87	31,36	2M	63
21/08/2023	-0,64%	-0,20	30,90	31,31	30,90	31,36	2K	15
18/08/2023	-2,35%	-0,75	31,10	31,10	30,73	31,23	52K	50
17/08/2023	-0,72%	-0,23	31,85	32,16	31,85	32,17	159K	34
16/08/2023	-1,11%	-0,36	32,08	32,43	32,05	32,43	2M	117
15/08/2023	-1,91%	-0,63	32,44	33,00	32,38	33,00	620K	360
14/08/2023	0,76%	0,25	33,07	32,81	32,71	33,09	836K	217
11/08/2023	-1,00%	-0,33	32,82	32,80	32,15	32,83	268K	46
10/08/2023	-2,04%	-0,69	33,15	34,00	32,64	34,07	52K	48
09/08/2023	-1,34%	-0,46	33,84	34,07	33,70	34,32	91K	35
08/08/2023	-2,39%	-0,84	34,30	35,00	33,72	35,27	3M	62
07/08/2023	2,33%	0,80	35,14	34,52	34,20	35,19	561K	56
04/08/2023	0,00%	0,00	34,34	33,97	33,57	34,71	619K	41
03/08/2023	-1,21%	-0,42	34,34	34,40	33,88	34,76	375K	85
02/08/2023	-2,22%	-0,79	34,76	35,55	34,54	35,55	327K	43
01/08/2023	-0,97%	-0,35	35,55	35,89	35,48	35,89	107K	528
31/07/2023	-1,02%	-0,37	35,90	36,75	35,88	36,75	2M	444
28/07/2023	2,89%	1,02	36,27	35,26	34,95	36,50	497K	52
27/07/2023	-0,45%	-0,16	35,25	35,73	35,16	36,24	189K	257
26/07/2023	0,31%	0,11	35,41	35,47	34,93	35,47	32K	81
25/07/2023	1,44%	0,50	35,30	34,99	34,99	35,73	3M	113
24/07/2023	-2,11%	-0,75	34,80	35,25	34,50	35,28	5M	90
21/07/2023	2,10%	0,73	35,55	35,00	35,00	35,75	80K	41
20/07/2023	-0,09%	-0,03	34,82	34,72	34,38	35,15	1M	50
19/07/2023	-1,53%	-0,54	34,85	35,70	34,54	35,70	4M	85
18/07/2023	0,97%	0,34	35,39	35,00	34,57	35,39	77K	51
17/07/2023	2,46%	0,84	35,05	34,50	34,40	35,50	1M	213
14/07/2023	1,91%	0,64	34,21	33,82	33,53	34,21	81K	43
13/07/2023	1,85%	0,61	33,57	33,30	33,15	33,81	442K	49
12/07/2023	-1,41%	-0,47	32,96	33,53	32,62	33,65	92K	84
11/07/2023	3,88%	1,25	33,43	31,56	31,56	33,43	1M	91
10/07/2023	1,55%	0,49	32,18	31,69	31,26	32,43	263K	78
07/07/2023	0,60%	0,19	31,69	31,50	31,43	32,10	1M	48
06/07/2023	-1,56%	-0,50	31,50	32,17	30,90	32,17	2M	68
05/07/2023	0,00%	0,00	32,00	31,99	31,75	32,20	81K	48
04/07/2023	0,69%	0,22	32,00	31,90	31,51	32,00	27K	43
03/07/2023	3,62%	1,11	31,78	30,76	30,76	32,00	377K	568
30/06/2023	1,19%	0,36	30,67	30,60	30,60	31,49	357K	664
29/06/2023	-1,49%	-0,46	30,31	30,84	30,05	31,26	750K	101
28/06/2023	0,33%	0,10	30,77	30,68	30,68	32,00	928K	117
27/06/2023	4,11%	1,21	30,67	29,46	29,44	30,74	671K	66
26/06/2023	-0,97%	-0,29	29,46	29,70	29,30	30,06	100K	64
23/06/2023	-2,94%	-0,90	29,75	30,19	29,75	30,24	2M	121
22/06/2023	-0,39%	-0,12	30,65	30,77	29,94	30,77	60K	25
21/06/2023	0,56%	0,17	30,77	31,48	30,00	31,48	271K	71
20/06/2023	-1,07%	-0,33	30,60	31,02	29,90	31,02	172K	79
19/06/2023	-0,19%	-0,06	30,93	30,99	30,40	31,19	397K	43
16/06/2023	0,94%	0,29	30,99	30,87	30,64	31,15	1M	43
15/06/2023	2,37%	0,71	30,70	30,01	29,64	30,80	2M	432
14/06/2023	-0,83%	-0,25	29,99	30,83	29,98	30,83	406K	29
13/06/2023	-0,36%	-0,11	30,24	30,36	30,06	30,65	813K	135
12/06/2023	5,82%	1,67	30,35	28,88	28,88	30,42	6M	157
09/06/2023	-0,03%	-0,01	28,68	29,50	28,68	30,00	959K	104
07/06/2023	-0,24%	-0,07	28,69	28,82	28,58	29,39	294K	53
06/06/2023	-0,31%	-0,09	28,76	28,27	28,27	29,34	299K	48
05/06/2023	-0,86%	-0,25	28,85	28,75	27,88	28,85	316K	83
02/06/2023	3,93%	1,10	29,10	27,66	27,66	29,33	3M	98
01/06/2023	1,56%	0,43	28,00	27,58	27,58	28,43	250K	469
31/05/2023	2,30%	0,62	27,57	27,59	26,41	27,62	1M	143
30/05/2023	-0,11%	-0,03	26,95	27,19	26,87	27,51	265K	68
29/05/2023	1,66%	0,44	26,98	26,66	26,65	27,17	14K	28
26/05/2023	0,72%	0,19	26,54	26,39	26,39	26,90	1M	64
25/05/2023	-	-	26,35	26,26	26,08	26,53	2M	145

Date,Open,High,Low,Close,Volume
05-Dec-23,32.76,33.56,32.76,33.09,60740
04-Dec-23,33.01,33.57,32.76,33.29,564958
01-Dec-23,30.95,33.00,30.95,32.92,2016552
30-Nov-23,31.00,31.60,30.86,31.05,166300
29-Nov-23,31.20,31.50,30.99,31.00,257351
28-Nov-23,31.35,31.65,30.72,30.97,1205822
27-Nov-23,31.45,31.64,30.86,31.58,331881
24-Nov-23,31.63,31.65,31.31,31.47,232526
23-Nov-23,30.02,31.64,29.69,31.00,51168
22-Nov-23,31.78,31.98,31.23,31.64,443521
21-Nov-23,31.99,31.99,30.67,31.15,319803
20-Nov-23,31.23,31.70,31.21,31.62,457965
17-Nov-23,30.06,31.35,30.06,31.23,1539133
16-Nov-23,30.56,31.13,30.56,30.67,115915
14-Nov-23,29.17,30.91,29.16,30.56,1211025
13-Nov-23,29.05,29.43,29.00,29.02,254363
10-Nov-23,28.58,29.05,28.10,29.05,24198
09-Nov-23,29.00,29.28,28.49,28.59,380684
08-Nov-23,29.55,29.72,28.63,28.68,122217
07-Nov-23,28.72,29.69,28.69,29.44,1145195
06-Nov-23,30.73,30.73,28.68,28.82,262249
03-Nov-23,29.64,30.15,28.64,29.97,116622
01-Nov-23,29.70,29.77,29.30,29.66,44474
31-Oct-23,29.67,29.86,29.20,29.76,45405
30-Oct-23,28.56,29.61,28.56,29.40,1038442
27-Oct-23,28.67,28.83,28.11,28.56,323293
26-Oct-23,29.73,29.80,28.64,28.64,568937
25-Oct-23,30.42,30.42,29.66,29.73,147824
24-Oct-23,30.62,30.72,30.31,30.49,34832
23-Oct-23,29.23,30.45,29.14,30.26,61968
20-Oct-23,30.88,30.88,29.23,29.33,106740
19-Oct-23,30.51,31.10,30.19,30.27,22538
18-Oct-23,30.92,31.33,30.80,30.98,50498
17-Oct-23,31.60,31.74,31.18,31.63,24807
16-Oct-23,31.79,31.89,31.41,31.61,32185
13-Oct-23,32.58,32.58,31.50,31.50,608049
11-Oct-23,33.32,33.44,32.63,32.87,550758
10-Oct-23,32.60,33.66,32.46,33.32,452226
09-Oct-23,32.61,32.69,31.62,32.60,143548
06-Oct-23,32.23,32.72,31.87,32.63,466098
05-Oct-23,32.27,32.73,31.59,32.24,165632
04-Oct-23,33.41,33.47,32.82,32.93,870615
03-Oct-23,33.73,33.86,32.64,32.87,826523
02-Oct-23,34.50,34.83,34.40,34.50,358189
29-Sep-23,34.62,35.29,34.20,34.50,99579
28-Sep-23,34.10,34.84,33.85,34.38,989974
27-Sep-23,33.49,33.84,33.30,33.69,189632
26-Sep-23,32.82,33.16,32.75,32.94,816700
25-Sep-23,32.67,33.30,32.50,33.09,129307
22-Sep-23,32.72,32.91,32.40,32.80,70390
21-Sep-23,33.56,33.56,32.72,32.72,848031
20-Sep-23,34.52,34.53,33.73,33.73,21998
19-Sep-23,34.38,34.52,34.00,34.52,154494
18-Sep-23,35.22,35.22,34.41,34.80,131491
15-Sep-23,35.79,35.79,34.73,34.80,270018
14-Sep-23,35.43,35.50,34.64,35.19,236140
13-Sep-23,36.50,36.50,35.36,35.67,639376
12-Sep-23,36.50,37.31,36.50,36.55,289075
11-Sep-23,36.35,36.52,35.80,36.31,181589
08-Sep-23,35.40,36.55,35.40,36.40,1198078
06-Sep-23,35.39,35.51,35.00,35.35,481621
05-Sep-23,34.90,35.80,34.90,35.69,1144406
04-Sep-23,32.62,33.42,32.62,33.42,112636
01-Sep-23,32.52,32.99,32.46,32.82,443966
31-Aug-23,32.00,32.79,31.94,32.75,22114
30-Aug-23,31.87,32.21,31.61,32.00,1581729
29-Aug-23,30.55,32.27,30.55,32.08,1584570
28-Aug-23,31.55,31.55,30.62,30.76,50130
25-Aug-23,30.60,30.81,30.45,30.80,1834301
24-Aug-23,31.32,31.33,30.55,30.62,1964087
23-Aug-23,30.96,31.44,30.95,30.95,103816
22-Aug-23,30.97,31.36,30.87,31.34,1812504
21-Aug-23,31.31,31.36,30.90,30.90,2341
18-Aug-23,31.10,31.23,30.73,31.10,51597
17-Aug-23,32.16,32.17,31.85,31.85,159130
16-Aug-23,32.43,32.43,32.05,32.08,1592383
15-Aug-23,33.00,33.00,32.38,32.44,619905
14-Aug-23,32.81,33.09,32.71,33.07,836416
11-Aug-23,32.80,32.83,32.15,32.82,267976
10-Aug-23,34.00,34.07,32.64,33.15,51537
09-Aug-23,34.07,34.32,33.70,33.84,91080
08-Aug-23,35.00,35.27,33.72,34.30,2812852
07-Aug-23,34.52,35.19,34.20,35.14,560659
04-Aug-23,33.97,34.71,33.57,34.34,619034
03-Aug-23,34.40,34.76,33.88,34.34,374803
02-Aug-23,35.55,35.55,34.54,34.76,326612
01-Aug-23,35.89,35.89,35.48,35.55,107050
31-Jul-23,36.75,36.75,35.88,35.90,1579513
28-Jul-23,35.26,36.50,34.95,36.27,496551
27-Jul-23,35.73,36.24,35.16,35.25,189068
26-Jul-23,35.47,35.47,34.93,35.41,32070
25-Jul-23,34.99,35.73,34.99,35.30,2512108
24-Jul-23,35.25,35.28,34.50,34.80,5242189
21-Jul-23,35.00,35.75,35.00,35.55,79873
20-Jul-23,34.72,35.15,34.38,34.82,1382892
19-Jul-23,35.70,35.70,34.54,34.85,3655832
18-Jul-23,35.00,35.39,34.57,35.39,76857
17-Jul-23,34.50,35.50,34.40,35.05,1293878
14-Jul-23,33.82,34.21,33.53,34.21,81401
13-Jul-23,33.30,33.81,33.15,33.57,441598
12-Jul-23,33.53,33.65,32.62,32.96,91901
11-Jul-23,31.56,33.43,31.56,33.43,1322594
10-Jul-23,31.69,32.43,31.26,32.18,263448
07-Jul-23,31.50,32.10,31.43,31.69,1283671
06-Jul-23,32.17,32.17,30.90,31.50,1919507
05-Jul-23,31.99,32.20,31.75,32.00,80765
04-Jul-23,31.90,32.00,31.51,32.00,26891
03-Jul-23,30.76,32.00,30.76,31.78,376626
30-Jun-23,30.60,31.49,30.60,30.67,356591
29-Jun-23,30.84,31.26,30.05,30.31,749887
28-Jun-23,30.68,32.00,30.68,30.77,928053
27-Jun-23,29.46,30.74,29.44,30.67,671128
26-Jun-23,29.70,30.06,29.30,29.46,99515
23-Jun-23,30.19,30.24,29.75,29.75,1533149
22-Jun-23,30.77,30.77,29.94,30.65,59896
21-Jun-23,31.48,31.48,30.00,30.77,271228
20-Jun-23,31.02,31.02,29.90,30.60,172203
19-Jun-23,30.99,31.19,30.40,30.93,397036
16-Jun-23,30.87,31.15,30.64,30.99,1046613
15-Jun-23,30.01,30.80,29.64,30.70,1873898
14-Jun-23,30.83,30.83,29.98,29.99,406430
13-Jun-23,30.36,30.65,30.06,30.24,813265
12-Jun-23,28.88,30.42,28.88,30.35,6222710
09-Jun-23,29.50,30.00,28.68,28.68,959256
07-Jun-23,28.82,29.39,28.58,28.69,294289
06-Jun-23,28.27,29.34,28.27,28.76,298975
05-Jun-23,28.75,28.85,27.88,28.85,316274
02-Jun-23,27.66,29.33,27.66,29.10,3081955
01-Jun-23,27.58,28.43,27.58,28.00,250019
31-May-23,27.59,27.62,26.41,27.57,1079288
30-May-23,27.19,27.51,26.87,26.95,265251
29-May-23,26.66,27.17,26.65,26.98,13999
26-May-23,26.39,26.90,26.39,26.54,1200775
25-May-23,26.26,26.53,26.08,26.35,1897231

*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: AIRB34