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
26/07/2024	-0,60%	-0,24	39,60	39,86	39,39	39,86	175K	35
25/07/2024	-3,25%	-1,34	39,84	40,24	39,07	40,24	176K	89
24/07/2024	-0,72%	-0,30	41,18	40,48	40,45	41,18	142K	38
23/07/2024	1,12%	0,46	41,48	41,99	41,36	42,19	172K	151
22/07/2024	-0,61%	-0,25	41,02	41,32	40,94	41,83	253K	45
19/07/2024	-0,10%	-0,04	41,27	41,40	40,91	41,40	24K	22
18/07/2024	1,55%	0,63	41,31	40,56	40,56	41,52	249K	48
17/07/2024	-0,78%	-0,32	40,68	41,00	40,45	41,00	57K	32
16/07/2024	2,63%	1,05	41,00	40,00	40,00	41,10	58K	40
15/07/2024	0,03%	0,01	39,95	40,02	39,70	40,32	258K	42
12/07/2024	0,53%	0,21	39,94	39,01	39,01	40,29	36K	55
11/07/2024	-3,31%	-1,36	39,73	41,08	39,25	41,26	557K	87
10/07/2024	-0,60%	-0,25	41,09	41,34	40,66	41,34	262K	32
09/07/2024	-0,51%	-0,21	41,34	41,64	41,28	42,40	410K	38
08/07/2024	-0,43%	-0,18	41,55	42,00	41,16	42,05	98K	27
05/07/2024	-0,62%	-0,26	41,73	42,01	41,62	42,01	70K	54
04/07/2024	-0,69%	-0,29	41,99	42,18	41,65	42,18	4K	12
03/07/2024	-1,99%	-0,86	42,28	43,03	42,28	43,03	17K	17
02/07/2024	0,82%	0,35	43,14	42,75	42,75	44,21	273K	92
01/07/2024	1,45%	0,61	42,79	42,18	41,85	42,79	223K	239
28/06/2024	1,27%	0,53	42,18	41,66	41,66	42,58	428K	735
27/06/2024	0,87%	0,36	41,65	41,20	41,20	41,73	67K	32
26/06/2024	0,66%	0,27	41,29	41,27	41,22	41,35	58K	32
25/06/2024	2,32%	0,93	41,02	40,70	40,65	41,15	377K	41
24/06/2024	-1,26%	-0,51	40,09	40,09	39,65	40,51	9K	16
21/06/2024	0,64%	0,26	40,60	40,43	39,98	40,60	24K	15
20/06/2024	1,51%	0,60	40,34	39,28	39,28	40,68	28K	36
19/06/2024	-0,90%	-0,36	39,74	39,85	39,27	40,67	212K	54
18/06/2024	-1,09%	-0,44	40,10	40,54	40,10	40,66	246K	31
17/06/2024	4,22%	1,64	40,54	39,42	39,42	40,61	313K	54
14/06/2024	-1,17%	-0,46	38,90	38,92	38,74	39,09	1M	51
13/06/2024	-2,45%	-0,99	39,36	40,20	38,99	40,20	2M	92
12/06/2024	1,82%	0,72	40,35	40,00	40,00	40,76	2M	78
11/06/2024	0,58%	0,23	39,63	38,61	38,61	39,64	117K	20
10/06/2024	1,47%	0,57	39,40	39,20	39,20	39,76	81K	58
07/06/2024	0,47%	0,18	38,83	38,40	38,36	38,88	15K	27
06/06/2024	0,18%	0,07	38,65	38,66	38,36	39,18	334K	48
05/06/2024	-0,72%	-0,28	38,58	38,90	38,45	38,90	71K	35
04/06/2024	2,05%	0,78	38,86	38,09	38,09	39,09	267K	529
03/06/2024	0,45%	0,17	38,08	37,91	37,91	38,72	410K	125
31/05/2024	-0,86%	-0,33	37,91	38,58	37,40	38,58	1M	50
29/05/2024	0,87%	0,33	38,24	37,88	37,87	38,35	155K	257
28/05/2024	4,12%	1,50	37,91	36,50	36,50	38,08	150K	63
27/05/2024	-1,11%	-0,41	36,41	36,56	36,41	37,66	1K	10
24/05/2024	1,15%	0,42	36,82	36,41	36,41	37,58	95K	29
23/05/2024	-7,82%	-3,09	36,40	39,37	36,40	39,37	153K	62
22/05/2024	-0,18%	-0,07	39,49	37,01	36,77	39,49	88K	79
21/05/2024	6,52%	2,42	39,56	37,20	36,87	39,56	34K	462
20/05/2024	-0,24%	-0,09	37,14	37,31	37,14	37,41	108K	39
17/05/2024	-1,59%	-0,60	37,23	37,71	37,21	37,71	142K	30
16/05/2024	-0,68%	-0,26	37,83	37,33	37,33	37,86	88K	26
15/05/2024	1,22%	0,46	38,09	37,36	37,19	38,09	82K	818
14/05/2024	-1,75%	-0,67	37,63	38,38	37,61	38,38	71K	28
13/05/2024	1,65%	0,62	38,30	37,68	37,49	38,30	29K	31
10/05/2024	-0,42%	-0,16	37,68	38,00	37,25	38,00	2M	1.134
09/05/2024	-5,96%	-2,40	37,84	37,61	37,56	38,50	690K	94
08/05/2024	-1,11%	-0,45	40,24	39,87	39,87	40,30	881K	59
07/05/2024	-0,83%	-0,34	40,69	41,03	40,69	41,03	5K	24
06/05/2024	1,06%	0,43	41,03	40,88	40,88	41,04	29K	62
03/05/2024	0,82%	0,33	40,60	40,01	40,01	41,87	187K	29
02/05/2024	-2,35%	-0,97	40,27	39,55	39,20	40,36	257K	463
30/04/2024	-0,67%	-0,28	41,24	41,52	41,24	41,87	95K	39
29/04/2024	-1,49%	-0,63	41,52	41,76	41,30	42,16	249K	383
26/04/2024	0,00%	0,00	42,15	41,80	41,80	42,15	36K	19
25/04/2024	0,77%	0,32	42,15	41,83	41,71	42,15	91K	14
24/04/2024	1,58%	0,65	41,83	42,15	41,58	42,84	402K	111
23/04/2024	1,38%	0,56	41,18	41,10	41,10	41,20	216K	13
22/04/2024	1,15%	0,46	40,62	40,16	40,10	40,75	28K	20
19/04/2024	-4,56%	-1,92	40,16	41,71	40,15	42,15	2M	44
18/04/2024	1,47%	0,61	42,08	41,65	41,52	42,67	31K	30
17/04/2024	0,39%	0,16	41,47	41,31	41,20	41,55	81K	31
16/04/2024	2,89%	1,16	41,31	40,55	40,55	41,46	51K	26
15/04/2024	-1,57%	-0,64	40,15	41,78	40,15	41,78	20K	19
12/04/2024	-2,42%	-1,01	40,79	42,32	40,74	42,32	221K	314
11/04/2024	2,88%	1,17	41,80	40,85	40,85	42,32	495K	86
10/04/2024	-0,17%	-0,07	40,63	40,03	40,03	40,73	93K	26
09/04/2024	0,67%	0,27	40,70	40,52	40,16	40,70	57K	25
08/04/2024	-1,10%	-0,45	40,43	40,88	40,27	40,88	59K	31
05/04/2024	1,92%	0,77	40,88	40,90	40,86	41,20	28K	501
04/04/2024	-0,32%	-0,13	40,11	40,50	40,11	41,03	35K	33
03/04/2024	-0,86%	-0,35	40,24	40,01	40,01	40,96	42K	21
02/04/2024	-1,48%	-0,61	40,59	41,20	40,15	41,20	130K	47
01/04/2024	-0,48%	-0,20	41,20	41,40	41,16	41,83	50K	19
28/03/2024	-0,07%	-0,03	41,40	41,72	41,28	41,72	91K	29
27/03/2024	-1,80%	-0,76	41,43	42,20	41,27	42,20	126K	23
26/03/2024	0,55%	0,23	42,19	42,06	41,98	42,23	80K	12
25/03/2024	-0,31%	-0,13	41,96	41,68	41,47	42,00	11K	14
22/03/2024	0,07%	0,03	42,09	41,88	41,70	42,15	126K	19
21/03/2024	2,89%	1,18	42,06	41,08	41,08	42,14	273K	50
20/03/2024	0,34%	0,14	40,88	40,74	40,56	41,28	200K	29
19/03/2024	0,72%	0,29	40,74	40,72	40,59	41,20	857K	198
18/03/2024	0,60%	0,24	40,45	40,28	40,28	40,68	540K	23
15/03/2024	-2,97%	-1,23	40,21	41,55	40,20	41,57	167K	35
14/03/2024	0,19%	0,08	41,44	40,61	40,61	41,55	67K	27
13/03/2024	-0,29%	-0,12	41,36	40,48	40,00	41,66	195K	30
12/03/2024	2,67%	1,08	41,48	40,41	40,41	41,48	59K	37
11/03/2024	-1,66%	-0,68	40,40	41,08	40,25	41,08	67K	26
08/03/2024	1,38%	0,56	41,08	39,99	39,99	41,65	66K	38
07/03/2024	-0,07%	-0,03	40,52	40,64	40,20	40,78	873K	45
06/03/2024	2,94%	1,16	40,55	39,56	39,28	40,59	230K	39
05/03/2024	0,13%	0,05	39,39	39,01	38,79	39,60	134K	40
04/03/2024	-0,83%	-0,33	39,34	39,67	39,22	40,20	2M	99
01/03/2024	1,67%	0,65	39,67	39,02	39,00	39,84	856K	180
29/02/2024	2,68%	1,02	39,02	38,10	37,85	39,70	466K	134
28/02/2024	1,60%	0,60	38,00	37,39	37,39	38,35	863K	108
27/02/2024	0,67%	0,25	37,40	37,30	37,16	37,56	318K	105
26/02/2024	-2,65%	-1,01	37,15	37,91	37,06	37,93	107K	53
23/02/2024	-0,75%	-0,29	38,16	37,88	37,84	38,56	362K	96
22/02/2024	7,76%	2,77	38,45	37,19	37,12	38,60	2M	223
21/02/2024	-1,68%	-0,61	35,68	36,15	35,68	36,80	248K	210
20/02/2024	-4,93%	-1,88	36,29	38,13	36,07	38,13	707K	372
19/02/2024	-0,24%	-0,09	38,17	38,60	37,36	38,60	308K	235
16/02/2024	-2,35%	-0,92	38,26	39,68	37,72	39,68	512K	348
15/02/2024	5,66%	2,10	39,18	37,08	36,85	39,35	805K	650
14/02/2024	1,45%	0,53	37,08	35,72	35,72	37,08	432K	42
09/02/2024	-2,40%	-0,90	36,55	36,90	35,95	36,90	741K	50
08/02/2024	1,49%	0,55	37,45	36,84	36,70	37,50	160K	50
07/02/2024	3,48%	1,24	36,90	35,66	35,66	36,93	70K	33
06/02/2024	-1,22%	-0,44	35,66	35,75	35,56	35,85	273K	25
05/02/2024	-1,63%	-0,60	36,10	36,38	35,95	36,38	15K	15
02/02/2024	1,75%	0,63	36,70	35,71	35,29	36,70	62K	29
01/02/2024	0,90%	0,32	36,07	36,08	35,41	36,10	20K	28
31/01/2024	-3,38%	-1,25	35,75	36,70	35,75	36,70	37K	39
30/01/2024	-1,62%	-0,61	37,00	37,32	36,96	37,48	26K	21
29/01/2024	1,92%	0,71	37,61	36,58	36,58	37,67	280K	87
26/01/2024	6,06%	2,11	36,90	35,20	35,20	37,15	273K	67
25/01/2024	0,00%	0,00	34,79	34,90	34,55	35,22	128K	22
24/01/2024	-1,47%	-0,52	34,79	35,19	34,68	35,26	186K	28
23/01/2024	-0,25%	-0,09	35,31	35,30	34,88	35,43	177K	23
22/01/2024	2,61%	0,90	35,40	34,68	34,68	35,58	144K	37
19/01/2024	1,98%	0,67	34,50	34,13	33,78	34,50	109K	34
18/01/2024	2,08%	0,69	33,83	33,45	33,45	34,45	183K	43
17/01/2024	-0,15%	-0,05	33,14	32,82	32,50	33,14	76K	20
16/01/2024	-	-	33,19	32,63	32,63	34,50	90K	47

Date,Open,High,Low,Close,Volume
26-Jul-24,39.86,39.86,39.39,39.60,174856
25-Jul-24,40.24,40.24,39.07,39.84,176455
24-Jul-24,40.48,41.18,40.45,41.18,141820
23-Jul-24,41.99,42.19,41.36,41.48,171508
22-Jul-24,41.32,41.83,40.94,41.02,252790
19-Jul-24,41.40,41.40,40.91,41.27,24045
18-Jul-24,40.56,41.52,40.56,41.31,248723
17-Jul-24,41.00,41.00,40.45,40.68,56669
16-Jul-24,40.00,41.10,40.00,41.00,57854
15-Jul-24,40.02,40.32,39.70,39.95,257870
12-Jul-24,39.01,40.29,39.01,39.94,36265
11-Jul-24,41.08,41.26,39.25,39.73,556857
10-Jul-24,41.34,41.34,40.66,41.09,262288
09-Jul-24,41.64,42.40,41.28,41.34,410067
08-Jul-24,42.00,42.05,41.16,41.55,97892
05-Jul-24,42.01,42.01,41.62,41.73,70094
04-Jul-24,42.18,42.18,41.65,41.99,3765
03-Jul-24,43.03,43.03,42.28,42.28,17011
02-Jul-24,42.75,44.21,42.75,43.14,272932
01-Jul-24,42.18,42.79,41.85,42.79,222811
28-Jun-24,41.66,42.58,41.66,42.18,428275
27-Jun-24,41.20,41.73,41.20,41.65,66756
26-Jun-24,41.27,41.35,41.22,41.29,57815
25-Jun-24,40.70,41.15,40.65,41.02,377364
24-Jun-24,40.09,40.51,39.65,40.09,8737
21-Jun-24,40.43,40.60,39.98,40.60,24061
20-Jun-24,39.28,40.68,39.28,40.34,28055
19-Jun-24,39.85,40.67,39.27,39.74,212180
18-Jun-24,40.54,40.66,40.10,40.10,246390
17-Jun-24,39.42,40.61,39.42,40.54,312990
14-Jun-24,38.92,39.09,38.74,38.90,1431885
13-Jun-24,40.20,40.20,38.99,39.36,2001408
12-Jun-24,40.00,40.76,40.00,40.35,2064479
11-Jun-24,38.61,39.64,38.61,39.63,116525
10-Jun-24,39.20,39.76,39.20,39.40,80990
07-Jun-24,38.40,38.88,38.36,38.83,15022
06-Jun-24,38.66,39.18,38.36,38.65,333783
05-Jun-24,38.90,38.90,38.45,38.58,71020
04-Jun-24,38.09,39.09,38.09,38.86,266882
03-Jun-24,37.91,38.72,37.91,38.08,410444
31-May-24,38.58,38.58,37.40,37.91,1292557
29-May-24,37.88,38.35,37.87,38.24,154623
28-May-24,36.50,38.08,36.50,37.91,149928
27-May-24,36.56,37.66,36.41,36.41,1406
24-May-24,36.41,37.58,36.41,36.82,94720
23-May-24,39.37,39.37,36.40,36.40,152633
22-May-24,37.01,39.49,36.77,39.49,87674
21-May-24,37.20,39.56,36.87,39.56,33973
20-May-24,37.31,37.41,37.14,37.14,107511
17-May-24,37.71,37.71,37.21,37.23,141776
16-May-24,37.33,37.86,37.33,37.83,88113
15-May-24,37.36,38.09,37.19,38.09,81943
14-May-24,38.38,38.38,37.61,37.63,70665
13-May-24,37.68,38.30,37.49,38.30,29129
10-May-24,38.00,38.00,37.25,37.68,1734611
09-May-24,37.61,38.50,37.56,37.84,690211
08-May-24,39.87,40.30,39.87,40.24,880899
07-May-24,41.03,41.03,40.69,40.69,5115
06-May-24,40.88,41.04,40.88,41.03,29209
03-May-24,40.01,41.87,40.01,40.60,186935
02-May-24,39.55,40.36,39.20,40.27,256581
30-Apr-24,41.52,41.87,41.24,41.24,95016
29-Apr-24,41.76,42.16,41.30,41.52,249213
26-Apr-24,41.80,42.15,41.80,42.15,35797
25-Apr-24,41.83,42.15,41.71,42.15,91133
24-Apr-24,42.15,42.84,41.58,41.83,401740
23-Apr-24,41.10,41.20,41.10,41.18,216112
22-Apr-24,40.16,40.75,40.10,40.62,27814
19-Apr-24,41.71,42.15,40.15,40.16,2060014
18-Apr-24,41.65,42.67,41.52,42.08,31296
17-Apr-24,41.31,41.55,41.20,41.47,81148
16-Apr-24,40.55,41.46,40.55,41.31,50595
15-Apr-24,41.78,41.78,40.15,40.15,19547
12-Apr-24,42.32,42.32,40.74,40.79,220765
11-Apr-24,40.85,42.32,40.85,41.80,495026
10-Apr-24,40.03,40.73,40.03,40.63,93282
09-Apr-24,40.52,40.70,40.16,40.70,57252
08-Apr-24,40.88,40.88,40.27,40.43,58993
05-Apr-24,40.90,41.20,40.86,40.88,28206
04-Apr-24,40.50,41.03,40.11,40.11,34995
03-Apr-24,40.01,40.96,40.01,40.24,41823
02-Apr-24,41.20,41.20,40.15,40.59,129924
01-Apr-24,41.40,41.83,41.16,41.20,50378
28-Mar-24,41.72,41.72,41.28,41.40,91299
27-Mar-24,42.20,42.20,41.27,41.43,125555
26-Mar-24,42.06,42.23,41.98,42.19,80475
25-Mar-24,41.68,42.00,41.47,41.96,10987
22-Mar-24,41.88,42.15,41.70,42.09,125969
21-Mar-24,41.08,42.14,41.08,42.06,272652
20-Mar-24,40.74,41.28,40.56,40.88,200010
19-Mar-24,40.72,41.20,40.59,40.74,857276
18-Mar-24,40.28,40.68,40.28,40.45,539698
15-Mar-24,41.55,41.57,40.20,40.21,167446
14-Mar-24,40.61,41.55,40.61,41.44,66991
13-Mar-24,40.48,41.66,40.00,41.36,194695
12-Mar-24,40.41,41.48,40.41,41.48,58555
11-Mar-24,41.08,41.08,40.25,40.40,66680
08-Mar-24,39.99,41.65,39.99,41.08,65730
07-Mar-24,40.64,40.78,40.20,40.52,872577
06-Mar-24,39.56,40.59,39.28,40.55,230366
05-Mar-24,39.01,39.60,38.79,39.39,133509
04-Mar-24,39.67,40.20,39.22,39.34,2377988
01-Mar-24,39.02,39.84,39.00,39.67,856201
29-Feb-24,38.10,39.70,37.85,39.02,466327
28-Feb-24,37.39,38.35,37.39,38.00,862767
27-Feb-24,37.30,37.56,37.16,37.40,317580
26-Feb-24,37.91,37.93,37.06,37.15,106631
23-Feb-24,37.88,38.56,37.84,38.16,361595
22-Feb-24,37.19,38.60,37.12,38.45,1881373
21-Feb-24,36.15,36.80,35.68,35.68,248071
20-Feb-24,38.13,38.13,36.07,36.29,707197
19-Feb-24,38.60,38.60,37.36,38.17,307718
16-Feb-24,39.68,39.68,37.72,38.26,511906
15-Feb-24,37.08,39.35,36.85,39.18,805290
14-Feb-24,35.72,37.08,35.72,37.08,432375
09-Feb-24,36.90,36.90,35.95,36.55,740602
08-Feb-24,36.84,37.50,36.70,37.45,159508
07-Feb-24,35.66,36.93,35.66,36.90,70414
06-Feb-24,35.75,35.85,35.56,35.66,273044
05-Feb-24,36.38,36.38,35.95,36.10,15097
02-Feb-24,35.71,36.70,35.29,36.70,61543
01-Feb-24,36.08,36.10,35.41,36.07,20037
31-Jan-24,36.70,36.70,35.75,35.75,36514
30-Jan-24,37.32,37.48,36.96,37.00,26284
29-Jan-24,36.58,37.67,36.58,37.61,280259
26-Jan-24,35.20,37.15,35.20,36.90,273145
25-Jan-24,34.90,35.22,34.55,34.79,127580
24-Jan-24,35.19,35.26,34.68,34.79,186170
23-Jan-24,35.30,35.43,34.88,35.31,177437
22-Jan-24,34.68,35.58,34.68,35.40,143739
19-Jan-24,34.13,34.50,33.78,34.50,108781
18-Jan-24,33.45,34.45,33.45,33.83,183043
17-Jan-24,32.82,33.14,32.50,33.14,75927
16-Jan-24,32.63,34.50,32.63,33.19,90360

*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