Cotação atual, histórico e gráfico do papel: AQLL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/06/2021 | 0,00% | 0,00 | 385,03 | 385,03 | 385,03 | 385,03 | 770 | 1 |
| 25/06/2021 | 0,00% | 0,00 | 385,03 | 385,03 | 385,03 | 385,03 | 1K | 3 |
| 23/06/2021 | 0,00% | 0,00 | 385,03 | 385,03 | 385,03 | 385,03 | 770 | 1 |
| 21/06/2021 | -0,25% | -0,97 | 385,03 | 385,03 | 385,03 | 385,03 | 385 | 1 |
| 11/06/2021 | 0,25% | 0,97 | 386,00 | 386,00 | 386,00 | 386,00 | 386 | 1 |
| 25/05/2021 | 0,00% | 0,00 | 385,03 | 386,00 | 385,03 | 386,00 | 1K | 2 |
| 19/05/2021 | -3,74% | -14,97 | 385,03 | 385,03 | 385,03 | 385,03 | 385 | 1 |
| 06/05/2021 | -6,98% | -30,00 | 400,00 | 434,99 | 400,00 | 465,60 | 11K | 12 |
| 03/05/2021 | 4,88% | 20,00 | 430,00 | 430,00 | 430,00 | 430,00 | 1K | 2 |
| 30/04/2021 | 5,13% | 19,99 | 410,00 | 410,00 | 410,00 | 410,00 | 410 | 1 |
| 28/04/2021 | -4,88% | -19,99 | 390,01 | 390,01 | 390,01 | 390,01 | 780 | 2 |
|
|
| 23/04/2021 | 2,52% | 10,07 | 410,00 | 455,01 | 410,00 | 455,01 | 4K | 7 |
| 22/04/2021 | 0,00% | 0,00 | 399,93 | 399,93 | 399,93 | 399,93 | 399 | 1 |
| 20/04/2021 | 3,07% | 11,93 | 399,93 | 399,93 | 399,93 | 399,93 | 399 | 1 |
| 10/03/2021 | 0,92% | 3,52 | 388,00 | 388,00 | 388,00 | 388,00 | 388 | 1 |
| 26/02/2021 | -13,49% | -59,96 | 384,48 | 408,44 | 384,48 | 408,44 | 792 | 2 |
| 25/02/2021 | 15,74% | 60,43 | 444,44 | 444,44 | 444,44 | 444,44 | 444 | 1 |
| 02/02/2021 | -0,01% | -0,03 | 384,01 | 384,01 | 384,01 | 384,01 | 768 | 1 |
| 29/01/2021 | -1,53% | -5,96 | 384,04 | 384,04 | 384,04 | 384,04 | 384 | 1 |
| 19/01/2021 | -0,01% | -0,03 | 390,00 | 390,00 | 390,00 | 390,00 | 780 | 2 |
| 05/01/2021 | 0,01% | 0,03 | 390,03 | 390,04 | 390,03 | 390,04 | 780 | 2 |
| 30/12/2020 | 0,00% | 0,00 | 390,00 | 390,00 | 390,00 | 390,00 | 780 | 2 |
| 23/12/2020 | -17,76% | -84,23 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 18/12/2020 | -1,20% | -5,76 | 474,23 | 474,23 | 474,23 | 474,23 | 474 | 1 |
| 03/11/2020 | 0,00% | 0,00 | 479,99 | 479,99 | 479,99 | 479,99 | 479 | 1 |
| 28/10/2020 | 0,00% | 0,00 | 479,99 | 479,99 | 479,99 | 479,99 | 479 | 1 |
| 23/10/2020 | 0,00% | 0,00 | 479,99 | 479,99 | 479,99 | 479,99 | 479 | 1 |
| 22/10/2020 | 20,00% | 79,99 | 479,99 | 479,99 | 479,99 | 479,99 | 479 | 1 |
| 18/09/2020 | 0,00% | 0,00 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 24/08/2020 | -9,09% | -40,00 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 20/08/2020 | 0,00% | 0,00 | 440,00 | 440,00 | 440,00 | 440,00 | 440 | 1 |
| 14/08/2020 | 10,00% | 40,00 | 440,00 | 440,00 | 440,00 | 440,00 | 440 | 1 |
| 31/07/2020 | -20,00% | -99,99 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 10/07/2020 | 0,00% | 0,00 | 499,99 | 499,99 | 499,99 | 499,99 | 2K | 4 |
| 30/06/2020 | 0,00% | -0,01 | 499,99 | 499,99 | 499,99 | 499,99 | 499 | 1 |
| 08/06/2020 | 0,00% | 0,01 | 500,00 | 500,00 | 500,00 | 500,00 | 500 | 1 |
| 05/06/2020 | 38,49% | 138,97 | 499,99 | 499,97 | 499,97 | 499,99 | 1K | 3 |
| 13/02/2020 | 0,00% | 0,00 | 361,02 | 361,02 | 361,02 | 361,02 | 361 | 1 |
| 07/01/2020 | 0,28% | 1,02 | 361,02 | 361,01 | 361,01 | 361,02 | 4K | 5 |
| 09/12/2019 | 0,00% | 0,00 | 360,00 | 360,00 | 360,00 | 360,00 | 2K | 3 |
| 04/11/2019 | 0,00% | 0,00 | 360,00 | 360,00 | 360,00 | 360,00 | 360 | 1 |
| 01/11/2019 | -7,69% | -30,00 | 360,00 | 359,99 | 359,99 | 360,00 | 3K | 5 |
| 24/10/2019 | 3,72% | 13,99 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 18/10/2019 | -20,00% | -93,99 | 376,01 | 376,01 | 376,01 | 376,01 | 14K | 7 |
| 29/08/2019 | -2,08% | -10,00 | 470,00 | 470,00 | 470,00 | 470,00 | 470 | 1 |
| 27/05/2019 | 15,66% | 64,99 | 480,00 | 480,00 | 480,00 | 480,00 | 2K | 2 |
| 20/02/2019 | -7,78% | -34,99 | 415,01 | 415,01 | 415,01 | 415,01 | 415 | 1 |
| 22/01/2019 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 2K | 1 |
| 14/01/2019 | 15,37% | 59,94 | 450,00 | 450,00 | 450,00 | 450,00 | 2K | 2 |
| 03/01/2019 | 0,01% | 0,04 | 390,06 | 390,06 | 390,06 | 390,06 | 2K | 1 |
| 07/12/2018 | 0,00% | 0,01 | 390,02 | 390,02 | 390,02 | 390,02 | 4K | 1 |
| 21/11/2018 | -2,50% | -9,99 | 390,01 | 380,01 | 380,01 | 390,01 | 3K | 3 |
| 24/09/2018 | 7,52% | 27,99 | 400,00 | 400,00 | 400,00 | 400,00 | 800 | 1 |
| 05/09/2018 | 5,84% | 20,52 | 372,01 | 361,51 | 361,51 | 372,01 | 1K | 2 |
| 08/08/2018 | -13,21% | -53,51 | 351,49 | 351,49 | 351,49 | 351,49 | 351 | 1 |
| 02/07/2018 | 0,00% | 0,00 | 405,00 | 405,00 | 405,00 | 405,00 | 405 | 1 |
| 29/06/2018 | -23,58% | -125,00 | 405,00 | 397,50 | 397,50 | 405,00 | 47K | 16 |
| 15/03/2018 | 0,00% | 0,00 | 530,00 | 530,00 | 530,00 | 530,00 | 530 | 1 |
| 06/03/2018 | 24,71% | 105,00 | 530,00 | 530,00 | 530,00 | 530,00 | 5K | 2 |
| 12/01/2018 | 0,00% | -0,01 | 425,00 | 425,00 | 425,00 | 425,00 | 2K | 3 |
| 06/10/2017 | -5,40% | -24,25 | 425,01 | 425,01 | 425,01 | 425,01 | 425 | 1 |
| 14/09/2017 | 0,96% | 4,25 | 449,26 | 449,26 | 449,26 | 449,26 | 898 | 2 |
| 31/08/2017 | -11,18% | -55,99 | 445,01 | 445,01 | 445,01 | 445,01 | 445 | 1 |
| 29/08/2017 | 0,20% | 0,99 | 501,00 | 500,00 | 475,00 | 501,00 | 1K | 3 |
| 01/08/2017 | -9,09% | -49,99 | 500,01 | 500,01 | 500,01 | 500,01 | 89K | 4 |
| 19/07/2017 | 8,89% | 44,89 | 550,00 | 550,00 | 550,00 | 550,00 | 59K | 2 |
| 17/07/2017 | 0,00% | 0,01 | 505,11 | 505,11 | 505,11 | 505,11 | 202K | 2 |
| 14/10/2016 | -32,65% | -244,90 | 505,10 | 505,10 | 505,10 | 505,10 | 1K | 2 |
| 22/09/2015 | 48,50% | 244,95 | 750,00 | 750,00 | 750,00 | 750,00 | 4K | 5 |
| 03/09/2015 | 0,00% | 0,00 | 505,05 | 505,05 | 505,05 | 505,05 | 2K | 1 |
| 02/09/2015 | 0,00% | 0,00 | 505,05 | 505,05 | 505,05 | 505,05 | 505 | 1 |
| 01/09/2015 | 0,00% | 0,00 | 505,05 | 505,05 | 505,05 | 505,05 | 505 | 1 |
| 30/07/2015 | 0,00% | 0,00 | 505,05 | 505,05 | 505,05 | 505,05 | 1K | 1 |
| 29/07/2015 | -0,07% | -0,36 | 505,05 | 505,05 | 505,05 | 505,05 | 18K | 4 |
| 28/07/2015 | 0,08% | 0,41 | 505,41 | 505,41 | 505,41 | 505,41 | 4K | 2 |
| 27/05/2015 | -15,97% | -96,00 | 505,00 | 505,00 | 505,00 | 505,00 | 505 | 1 |
| 20/05/2015 | -14,14% | -99,01 | 601,00 | 601,00 | 601,00 | 601,00 | 601 | 1 |
| 13/05/2015 | -9,77% | -75,79 | 700,01 | 700,01 | 700,01 | 700,01 | 700 | 1 |
| 11/05/2015 | -32,54% | -374,15 | 775,80 | 775,80 | 775,80 | 775,80 | 2K | 2 |
| 07/05/2015 | -16,12% | -221,05 | 1.149,95 | 600,00 | 600,00 | 1.149,95 | 104K | 9 |
| 28/04/2015 | -21,03% | -365,00 | 1.371,00 | 1.371,00 | 1.371,00 | 1.371,00 | 939K | 1 |
| 08/01/2014 | 0,00% | 0,00 | 1.736,00 | 1.736,00 | 1.736,00 | 1.736,00 | 498K | 1 |
| 30/12/2013 | 6,77% | 110,00 | 1.736,00 | 1.736,00 | 1.736,00 | 1.736,00 | 17K | 1 |
| 16/12/2013 | - | - | 1.626,00 | 1.626,00 | 1.626,00 | 1.626,00 | 5K | 1 |
Date,Open,High,Low,Close,Volume
28-Jun-21,385.03,385.03,385.03,385.03,770
25-Jun-21,385.03,385.03,385.03,385.03,1155
23-Jun-21,385.03,385.03,385.03,385.03,770
21-Jun-21,385.03,385.03,385.03,385.03,385
11-Jun-21,386.00,386.00,386.00,386.00,386
25-May-21,386.00,386.00,385.03,385.03,1156
19-May-21,385.03,385.03,385.03,385.03,385
06-May-21,434.99,465.60,400.00,400.00,10502
03-May-21,430.00,430.00,430.00,430.00,1290
30-Apr-21,410.00,410.00,410.00,410.00,410
28-Apr-21,390.01,390.01,390.01,390.01,780
23-Apr-21,455.01,455.01,410.00,410.00,3505
22-Apr-21,399.93,399.93,399.93,399.93,399
20-Apr-21,399.93,399.93,399.93,399.93,399
10-Mar-21,388.00,388.00,388.00,388.00,388
26-Feb-21,408.44,408.44,384.48,384.48,792
25-Feb-21,444.44,444.44,444.44,444.44,444
02-Feb-21,384.01,384.01,384.01,384.01,768
29-Jan-21,384.04,384.04,384.04,384.04,384
19-Jan-21,390.00,390.00,390.00,390.00,780
05-Jan-21,390.04,390.04,390.03,390.03,780
30-Dec-20,390.00,390.00,390.00,390.00,780
23-Dec-20,390.00,390.00,390.00,390.00,390
18-Dec-20,474.23,474.23,474.23,474.23,474
03-Nov-20,479.99,479.99,479.99,479.99,479
28-Oct-20,479.99,479.99,479.99,479.99,479
23-Oct-20,479.99,479.99,479.99,479.99,479
22-Oct-20,479.99,479.99,479.99,479.99,479
18-Sep-20,400.00,400.00,400.00,400.00,400
24-Aug-20,400.00,400.00,400.00,400.00,400
20-Aug-20,440.00,440.00,440.00,440.00,440
14-Aug-20,440.00,440.00,440.00,440.00,440
31-Jul-20,400.00,400.00,400.00,400.00,400
10-Jul-20,499.99,499.99,499.99,499.99,1999
30-Jun-20,499.99,499.99,499.99,499.99,499
08-Jun-20,500.00,500.00,500.00,500.00,500
05-Jun-20,499.97,499.99,499.97,499.99,1499
13-Feb-20,361.02,361.02,361.02,361.02,361
07-Jan-20,361.01,361.02,361.01,361.02,3610
09-Dec-19,360.00,360.00,360.00,360.00,2160
04-Nov-19,360.00,360.00,360.00,360.00,360
01-Nov-19,359.99,360.00,359.99,360.00,2879
24-Oct-19,390.00,390.00,390.00,390.00,390
18-Oct-19,376.01,376.01,376.01,376.01,14288
29-Aug-19,470.00,470.00,470.00,470.00,470
27-May-19,480.00,480.00,480.00,480.00,1920
20-Feb-19,415.01,415.01,415.01,415.01,415
22-Jan-19,450.00,450.00,450.00,450.00,1800
14-Jan-19,450.00,450.00,450.00,450.00,1800
03-Jan-19,390.06,390.06,390.06,390.06,1950
07-Dec-18,390.02,390.02,390.02,390.02,3510
21-Nov-18,380.01,390.01,380.01,390.01,3480
24-Sep-18,400.00,400.00,400.00,400.00,800
05-Sep-18,361.51,372.01,361.51,372.01,1477
08-Aug-18,351.49,351.49,351.49,351.49,351
02-Jul-18,405.00,405.00,405.00,405.00,405
29-Jun-18,397.50,405.00,397.50,405.00,47003
15-Mar-18,530.00,530.00,530.00,530.00,530
06-Mar-18,530.00,530.00,530.00,530.00,5300
12-Jan-18,425.00,425.00,425.00,425.00,1700
06-Oct-17,425.01,425.01,425.01,425.01,425
14-Sep-17,449.26,449.26,449.26,449.26,898
31-Aug-17,445.01,445.01,445.01,445.01,445
29-Aug-17,500.00,501.00,475.00,501.00,1476
01-Aug-17,500.01,500.01,500.01,500.01,88501
19-Jul-17,550.00,550.00,550.00,550.00,58850
17-Jul-17,505.11,505.11,505.11,505.11,202044
14-Oct-16,505.10,505.10,505.10,505.10,1010
22-Sep-15,750.00,750.00,750.00,750.00,3750
03-Sep-15,505.05,505.05,505.05,505.05,1515
02-Sep-15,505.05,505.05,505.05,505.05,505
01-Sep-15,505.05,505.05,505.05,505.05,505
30-Jul-15,505.05,505.05,505.05,505.05,1010
29-Jul-15,505.05,505.05,505.05,505.05,17676
28-Jul-15,505.41,505.41,505.41,505.41,3537
27-May-15,505.00,505.00,505.00,505.00,505
20-May-15,601.00,601.00,601.00,601.00,601
13-May-15,700.01,700.01,700.01,700.01,700
11-May-15,775.80,775.80,775.80,775.80,1551
07-May-15,600.00,1149.95,600.00,1149.95,104149
28-Apr-15,1371.00,1371.00,1371.00,1371.00,939135
08-Jan-14,1736.00,1736.00,1736.00,1736.00,498232
30-Dec-13,1736.00,1736.00,1736.00,1736.00,17360
16-Dec-13,1626.00,1626.00,1626.00,1626.00,4878
*exoneração de responsabilidade e termos de uso