Cotação atual, histórico e gráfico do papel: A1CR34

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 A1CR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	0,64%	0,42	65,58	65,74	65,58	65,74	262	2
06/12/2021	0,00%	0,00	65,16	65,16	65,16	65,16	65	1
03/12/2021	0,37%	0,24	65,16	67,35	64,62	67,35	326	3
02/12/2021	0,74%	0,48	64,92	64,44	64,44	64,92	259	2
30/11/2021	-1,00%	-0,65	64,44	64,44	64,44	64,44	128	2
29/11/2021	-0,12%	-0,08	65,09	65,46	65,09	65,46	196	2
26/11/2021	0,00%	0,00	65,17	65,17	65,17	65,17	195	1
24/11/2021	-3,24%	-2,18	65,17	65,94	65,17	65,94	2K	3
23/11/2021	0,13%	0,09	67,35	67,35	67,35	67,35	67	1
22/11/2021	0,01%	0,01	67,26	67,26	67,26	67,26	201	1
19/11/2021	0,81%	0,54	67,25	67,11	67,11	67,25	201	2

18/11/2021	-0,21%	-0,14	66,71	66,71	66,71	66,71	133	2
11/11/2021	0,65%	0,43	66,85	66,85	66,85	66,85	200	1
09/11/2021	-0,63%	-0,42	66,42	66,42	66,42	66,42	2K	1
08/11/2021	-1,98%	-1,35	66,84	67,37	66,84	67,55	874	3
04/11/2021	-0,39%	-0,27	68,19	68,19	68,19	68,19	136	1
03/11/2021	0,10%	0,07	68,46	68,46	68,46	68,46	68	1
01/11/2021	1,85%	1,24	68,39	68,39	68,39	68,39	136	1
29/10/2021	0,03%	0,02	67,15	67,15	67,15	67,15	335	1
25/10/2021	-3,33%	-2,31	67,13	67,98	67,13	67,98	135	2
22/10/2021	2,37%	1,61	69,44	69,44	69,44	69,44	69	1
21/10/2021	1,15%	0,77	67,83	67,62	67,62	67,83	541	4
20/10/2021	-0,21%	-0,14	67,06	67,06	67,06	67,06	134	1
18/10/2021	3,51%	2,28	67,20	67,20	67,20	67,20	672	1
15/10/2021	0,00%	0,00	64,92	64,92	64,92	64,92	64	1
14/10/2021	0,56%	0,36	64,92	64,92	64,92	64,92	454	1
13/10/2021	0,00%	0,00	64,56	64,56	64,56	64,56	258	1
11/10/2021	-0,51%	-0,33	64,56	65,16	64,56	65,16	519	3
08/10/2021	-1,50%	-0,99	64,89	64,89	64,89	64,89	129	2
07/10/2021	3,39%	2,16	65,88	65,88	65,88	65,88	65	1
30/09/2021	-0,28%	-0,18	63,72	63,72	63,72	63,72	63	1
29/09/2021	0,00%	0,00	63,90	63,90	63,90	63,90	127	1
27/09/2021	0,95%	0,60	63,90	63,90	63,90	63,90	63	1
24/09/2021	1,34%	0,84	63,30	63,30	63,30	63,30	63	1
20/09/2021	-4,32%	-2,82	62,46	62,58	62,46	62,58	125	2
15/09/2021	0,09%	0,06	65,28	65,28	65,28	65,28	130	2
10/09/2021	0,54%	0,35	65,22	64,50	64,50	65,22	259	4
09/09/2021	-1,73%	-1,14	64,87	64,87	64,87	64,87	64	1
01/09/2021	-0,11%	-0,07	66,01	66,01	66,01	66,01	330	1
31/08/2021	-0,32%	-0,21	66,08	66,08	66,08	66,08	66	1
30/08/2021	0,12%	0,08	66,29	66,29	66,29	66,29	66	1
27/08/2021	-0,75%	-0,50	66,21	66,71	66,21	66,71	465	3
26/08/2021	-2,26%	-1,54	66,71	66,94	66,71	67,06	401	4
23/08/2021	4,49%	2,93	68,25	68,25	68,25	68,25	136	1
19/08/2021	0,43%	0,28	65,32	65,04	65,04	65,32	325	2
18/08/2021	0,76%	0,49	65,04	65,58	65,04	65,58	196	3
16/08/2021	2,85%	1,79	64,55	64,55	64,55	64,55	64	1
12/08/2021	1,93%	1,19	62,76	62,76	62,76	62,76	313	1
09/08/2021	0,00%	0,00	61,57	61,57	61,57	61,57	61	1
06/08/2021	1,05%	0,64	61,57	61,57	61,57	61,57	123	1
05/08/2021	0,74%	0,45	60,93	60,42	60,42	61,02	182	3
04/08/2021	1,96%	1,16	60,48	60,54	60,48	60,54	363	2
02/08/2021	0,00%	0,00	59,32	59,32	59,32	59,32	59	1
30/07/2021	-0,84%	-0,50	59,32	59,31	59,31	59,32	177	3
28/07/2021	0,74%	0,44	59,82	59,06	59,06	59,82	3K	3
26/07/2021	1,19%	0,70	59,38	59,38	59,38	59,38	59	1
23/07/2021	-1,61%	-0,96	58,68	58,11	58,11	58,68	291	4
22/07/2021	1,15%	0,68	59,64	59,55	59,55	59,64	178	3
21/07/2021	-0,12%	-0,07	58,96	58,96	58,96	58,96	58	1
20/07/2021	0,70%	0,41	59,03	59,62	59,03	59,62	118	2
16/07/2021	0,21%	0,12	58,62	58,83	58,59	58,83	176	3
14/07/2021	-1,55%	-0,92	58,50	58,50	58,50	58,50	58	1
12/07/2021	3,27%	1,88	59,42	59,42	59,42	59,42	59	1
30/06/2021	1,77%	1,00	57,54	57,54	57,54	57,54	63K	2
29/06/2021	-1,53%	-0,88	56,54	56,82	56,54	56,82	63K	3
25/06/2021	2,57%	1,44	57,42	57,42	57,42	57,42	57	1
24/06/2021	-2,81%	-1,62	55,98	56,88	55,98	56,88	112	2
22/06/2021	-0,17%	-0,10	57,60	57,60	57,60	57,60	57	1
21/06/2021	-0,09%	-0,05	57,70	57,39	57,39	57,72	1K	3
18/06/2021	-3,35%	-2,00	57,75	57,50	57,50	57,78	460	3
17/06/2021	0,00%	0,00	59,75	59,75	59,75	59,75	59	1
16/06/2021	-1,79%	-1,09	59,75	60,00	59,75	60,00	717	3
15/06/2021	-1,65%	-1,02	60,84	60,96	60,84	61,38	854	4
14/06/2021	-0,77%	-0,48	61,86	61,92	61,86	61,92	804	2
11/06/2021	2,20%	1,34	62,34	61,75	61,75	62,34	309	3
10/06/2021	-0,03%	-0,02	61,00	61,00	61,00	61,00	244	3
09/06/2021	0,69%	0,42	61,02	61,02	61,02	61,44	550	6
08/06/2021	-0,10%	-0,06	60,60	60,60	60,60	60,60	121	1
07/06/2021	-1,84%	-1,14	60,66	61,02	60,66	61,02	303	4
04/06/2021	2,49%	1,50	61,80	60,90	60,90	62,02	2K	11
02/06/2021	-1,57%	-0,96	60,30	60,73	60,30	60,84	970	5
01/06/2021	0,53%	0,32	61,26	60,78	60,78	61,26	244	3
31/05/2021	-0,62%	-0,38	60,94	60,94	60,94	60,94	60	1
28/05/2021	-0,78%	-0,48	61,32	61,80	61,32	61,80	12K	5
27/05/2021	-0,96%	-0,60	61,80	62,34	61,80	62,34	248	3
26/05/2021	-0,19%	-0,12	62,40	62,40	62,40	62,40	124	1
25/05/2021	1,26%	0,78	62,52	62,52	62,52	62,52	1K	2
24/05/2021	-2,92%	-1,86	61,74	62,16	61,74	62,16	618	4
19/05/2021	-1,99%	-1,29	63,60	64,44	63,60	64,44	256	2
17/05/2021	0,22%	0,14	64,89	65,17	64,89	65,17	130	2
13/05/2021	1,86%	1,18	64,75	65,15	64,75	65,15	194	3
12/05/2021	-1,52%	-0,98	63,57	63,57	63,57	63,57	63	1
11/05/2021	-1,97%	-1,30	64,55	65,10	64,55	65,10	259	3
10/05/2021	1,00%	0,65	65,85	66,30	65,85	66,30	330	3
07/05/2021	1,01%	0,65	65,20	64,65	64,65	65,20	129	2
06/05/2021	-2,57%	-1,70	64,55	64,55	64,55	64,55	129	1
05/05/2021	0,00%	0,00	66,25	66,25	66,25	66,25	530	2
04/05/2021	3,52%	2,25	66,25	65,40	65,40	66,25	263	2
03/05/2021	1,11%	0,70	64,00	64,15	64,00	64,15	128	2
30/04/2021	-0,24%	-0,15	63,30	63,30	63,30	63,30	126	1
28/04/2021	0,32%	0,20	63,45	63,06	63,06	64,50	381	5
27/04/2021	-1,40%	-0,90	63,25	63,15	63,15	63,65	253	3
26/04/2021	-0,39%	-0,25	64,15	64,15	64,15	64,15	64	1
23/04/2021	1,02%	0,65	64,40	64,40	64,40	64,40	64	1
22/04/2021	-2,00%	-1,30	63,75	64,40	63,75	64,40	128	2
20/04/2021	-0,91%	-0,60	65,05	65,65	65,05	65,65	261	3
19/04/2021	-1,28%	-0,85	65,65	66,50	65,65	66,50	265	3
16/04/2021	0,15%	0,10	66,50	67,85	66,50	67,85	6K	6
14/04/2021	-0,76%	-0,51	66,40	67,18	66,40	67,18	267	2
13/04/2021	0,16%	0,11	66,91	66,80	66,80	66,91	401	3
12/04/2021	1,83%	1,20	66,80	66,85	66,80	66,85	735	2
09/04/2021	1,23%	0,80	65,60	65,60	65,60	65,60	65	1
08/04/2021	-0,31%	-0,20	64,80	64,80	64,80	64,80	3K	2
07/04/2021	-1,52%	-1,00	65,00	65,61	65,00	66,40	328	5
01/04/2021	1,38%	0,90	66,00	66,40	66,00	66,40	198	3
31/03/2021	-4,00%	-2,71	65,10	65,35	65,05	65,35	586	5
30/03/2021	0,00%	0,00	67,81	67,81	67,81	67,81	67	1
29/03/2021	1,44%	0,96	67,81	67,81	67,81	67,81	67	1
26/03/2021	4,62%	2,95	66,85	65,65	65,65	66,85	132	2
25/03/2021	1,77%	1,11	63,90	63,90	63,90	63,90	63	1
23/03/2021	-0,32%	-0,20	62,79	62,79	62,79	62,79	62	1
22/03/2021	-0,96%	-0,61	62,99	62,94	62,94	62,99	1K	2
18/03/2021	-2,00%	-1,30	63,60	63,60	63,60	63,60	190	1
16/03/2021	-0,69%	-0,45	64,90	64,72	64,72	64,90	906	3
15/03/2021	-1,89%	-1,26	65,35	65,35	65,35	65,35	130	1
11/03/2021	-1,57%	-1,06	66,61	66,61	66,61	66,61	199	1
10/03/2021	-0,89%	-0,61	67,67	67,57	66,87	67,67	404	3
09/03/2021	-0,09%	-0,06	68,28	68,52	68,28	68,52	479	4
08/03/2021	5,59%	3,62	68,34	68,09	68,09	68,34	272	3
04/03/2021	-0,26%	-0,17	64,72	64,72	64,72	64,72	64	1
03/03/2021	0,09%	0,06	64,89	65,85	64,89	65,97	262	4
02/03/2021	1,98%	1,26	64,83	64,35	64,35	65,19	194	3
01/03/2021	3,37%	2,07	63,57	62,50	62,50	63,57	1K	9
26/02/2021	-	-	61,50	62,58	61,50	62,58	14K	9

Date,Open,High,Low,Close,Volume
07-Dec-21,65.74,65.74,65.58,65.58,262
06-Dec-21,65.16,65.16,65.16,65.16,65
03-Dec-21,67.35,67.35,64.62,65.16,326
02-Dec-21,64.44,64.92,64.44,64.92,259
30-Nov-21,64.44,64.44,64.44,64.44,128
29-Nov-21,65.46,65.46,65.09,65.09,196
26-Nov-21,65.17,65.17,65.17,65.17,195
24-Nov-21,65.94,65.94,65.17,65.17,1639
23-Nov-21,67.35,67.35,67.35,67.35,67
22-Nov-21,67.26,67.26,67.26,67.26,201
19-Nov-21,67.11,67.25,67.11,67.25,201
18-Nov-21,66.71,66.71,66.71,66.71,133
11-Nov-21,66.85,66.85,66.85,66.85,200
09-Nov-21,66.42,66.42,66.42,66.42,1992
08-Nov-21,67.37,67.55,66.84,66.84,874
04-Nov-21,68.19,68.19,68.19,68.19,136
03-Nov-21,68.46,68.46,68.46,68.46,68
01-Nov-21,68.39,68.39,68.39,68.39,136
29-Oct-21,67.15,67.15,67.15,67.15,335
25-Oct-21,67.98,67.98,67.13,67.13,135
22-Oct-21,69.44,69.44,69.44,69.44,69
21-Oct-21,67.62,67.83,67.62,67.83,541
20-Oct-21,67.06,67.06,67.06,67.06,134
18-Oct-21,67.20,67.20,67.20,67.20,672
15-Oct-21,64.92,64.92,64.92,64.92,64
14-Oct-21,64.92,64.92,64.92,64.92,454
13-Oct-21,64.56,64.56,64.56,64.56,258
11-Oct-21,65.16,65.16,64.56,64.56,519
08-Oct-21,64.89,64.89,64.89,64.89,129
07-Oct-21,65.88,65.88,65.88,65.88,65
30-Sep-21,63.72,63.72,63.72,63.72,63
29-Sep-21,63.90,63.90,63.90,63.90,127
27-Sep-21,63.90,63.90,63.90,63.90,63
24-Sep-21,63.30,63.30,63.30,63.30,63
20-Sep-21,62.58,62.58,62.46,62.46,125
15-Sep-21,65.28,65.28,65.28,65.28,130
10-Sep-21,64.50,65.22,64.50,65.22,259
09-Sep-21,64.87,64.87,64.87,64.87,64
01-Sep-21,66.01,66.01,66.01,66.01,330
31-Aug-21,66.08,66.08,66.08,66.08,66
30-Aug-21,66.29,66.29,66.29,66.29,66
27-Aug-21,66.71,66.71,66.21,66.21,465
26-Aug-21,66.94,67.06,66.71,66.71,401
23-Aug-21,68.25,68.25,68.25,68.25,136
19-Aug-21,65.04,65.32,65.04,65.32,325
18-Aug-21,65.58,65.58,65.04,65.04,196
16-Aug-21,64.55,64.55,64.55,64.55,64
12-Aug-21,62.76,62.76,62.76,62.76,313
09-Aug-21,61.57,61.57,61.57,61.57,61
06-Aug-21,61.57,61.57,61.57,61.57,123
05-Aug-21,60.42,61.02,60.42,60.93,182
04-Aug-21,60.54,60.54,60.48,60.48,363
02-Aug-21,59.32,59.32,59.32,59.32,59
30-Jul-21,59.31,59.32,59.31,59.32,177
28-Jul-21,59.06,59.82,59.06,59.82,3373
26-Jul-21,59.38,59.38,59.38,59.38,59
23-Jul-21,58.11,58.68,58.11,58.68,291
22-Jul-21,59.55,59.64,59.55,59.64,178
21-Jul-21,58.96,58.96,58.96,58.96,58
20-Jul-21,59.62,59.62,59.03,59.03,118
16-Jul-21,58.83,58.83,58.59,58.62,176
14-Jul-21,58.50,58.50,58.50,58.50,58
12-Jul-21,59.42,59.42,59.42,59.42,59
30-Jun-21,57.54,57.54,57.54,57.54,63351
29-Jun-21,56.82,56.82,56.54,56.54,62671
25-Jun-21,57.42,57.42,57.42,57.42,57
24-Jun-21,56.88,56.88,55.98,55.98,112
22-Jun-21,57.60,57.60,57.60,57.60,57
21-Jun-21,57.39,57.72,57.39,57.70,1033
18-Jun-21,57.50,57.78,57.50,57.75,460
17-Jun-21,59.75,59.75,59.75,59.75,59
16-Jun-21,60.00,60.00,59.75,59.75,717
15-Jun-21,60.96,61.38,60.84,60.84,854
14-Jun-21,61.92,61.92,61.86,61.86,804
11-Jun-21,61.75,62.34,61.75,62.34,309
10-Jun-21,61.00,61.00,61.00,61.00,244
09-Jun-21,61.02,61.44,61.02,61.02,550
08-Jun-21,60.60,60.60,60.60,60.60,121
07-Jun-21,61.02,61.02,60.66,60.66,303
04-Jun-21,60.90,62.02,60.90,61.80,1979
02-Jun-21,60.73,60.84,60.30,60.30,970
01-Jun-21,60.78,61.26,60.78,61.26,244
31-May-21,60.94,60.94,60.94,60.94,60
28-May-21,61.80,61.80,61.32,61.32,11761
27-May-21,62.34,62.34,61.80,61.80,248
26-May-21,62.40,62.40,62.40,62.40,124
25-May-21,62.52,62.52,62.52,62.52,1125
24-May-21,62.16,62.16,61.74,61.74,618
19-May-21,64.44,64.44,63.60,63.60,256
17-May-21,65.17,65.17,64.89,64.89,130
13-May-21,65.15,65.15,64.75,64.75,194
12-May-21,63.57,63.57,63.57,63.57,63
11-May-21,65.10,65.10,64.55,64.55,259
10-May-21,66.30,66.30,65.85,65.85,330
07-May-21,64.65,65.20,64.65,65.20,129
06-May-21,64.55,64.55,64.55,64.55,129
05-May-21,66.25,66.25,66.25,66.25,530
04-May-21,65.40,66.25,65.40,66.25,263
03-May-21,64.15,64.15,64.00,64.00,128
30-Apr-21,63.30,63.30,63.30,63.30,126
28-Apr-21,63.06,64.50,63.06,63.45,381
27-Apr-21,63.15,63.65,63.15,63.25,253
26-Apr-21,64.15,64.15,64.15,64.15,64
23-Apr-21,64.40,64.40,64.40,64.40,64
22-Apr-21,64.40,64.40,63.75,63.75,128
20-Apr-21,65.65,65.65,65.05,65.05,261
19-Apr-21,66.50,66.50,65.65,65.65,265
16-Apr-21,67.85,67.85,66.50,66.50,5687
14-Apr-21,67.18,67.18,66.40,66.40,267
13-Apr-21,66.80,66.91,66.80,66.91,401
12-Apr-21,66.85,66.85,66.80,66.80,735
09-Apr-21,65.60,65.60,65.60,65.60,65
08-Apr-21,64.80,64.80,64.80,64.80,2721
07-Apr-21,65.61,66.40,65.00,65.00,328
01-Apr-21,66.40,66.40,66.00,66.00,198
31-Mar-21,65.35,65.35,65.05,65.10,586
30-Mar-21,67.81,67.81,67.81,67.81,67
29-Mar-21,67.81,67.81,67.81,67.81,67
26-Mar-21,65.65,66.85,65.65,66.85,132
25-Mar-21,63.90,63.90,63.90,63.90,63
23-Mar-21,62.79,62.79,62.79,62.79,62
22-Mar-21,62.94,62.99,62.94,62.99,1259
18-Mar-21,63.60,63.60,63.60,63.60,190
16-Mar-21,64.72,64.90,64.72,64.90,906
15-Mar-21,65.35,65.35,65.35,65.35,130
11-Mar-21,66.61,66.61,66.61,66.61,199
10-Mar-21,67.57,67.67,66.87,67.67,404
09-Mar-21,68.52,68.52,68.28,68.28,479
08-Mar-21,68.09,68.34,68.09,68.34,272
04-Mar-21,64.72,64.72,64.72,64.72,64
03-Mar-21,65.85,65.97,64.89,64.89,262
02-Mar-21,64.35,65.19,64.35,64.83,194
01-Mar-21,62.50,63.57,62.50,63.57,1264
26-Feb-21,62.58,62.58,61.50,61.50,14305

*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: A1CR34

cotações, gráficos e mais...