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
19/11/2024	1,47%	0,85	58,70	56,50	56,50	59,11	582	5
14/11/2024	-1,52%	-0,89	57,85	58,93	57,85	58,97	6K	8
13/11/2024	-1,33%	-0,79	58,74	58,95	58,74	58,95	6K	3
11/11/2024	0,02%	0,01	59,53	59,52	59,52	59,94	358	3
08/11/2024	0,20%	0,12	59,52	59,46	59,22	59,70	33K	5
06/11/2024	0,41%	0,24	59,40	59,40	59,40	59,40	59	1
05/11/2024	0,63%	0,37	59,16	59,38	59,16	59,38	7K	2

04/11/2024	-2,79%	-1,69	58,79	60,24	58,79	60,24	356	3
01/11/2024	-6,41%	-4,14	60,48	59,82	59,81	60,48	96K	13
31/10/2024	-1,91%	-1,26	64,62	64,11	64,11	64,62	577	9
29/10/2024	4,17%	2,64	65,88	65,88	65,88	65,88	329	1
28/10/2024	0,89%	0,56	63,24	63,24	63,24	63,24	189	2
24/10/2024	-0,22%	-0,14	62,68	61,56	57,18	62,96	551	8
23/10/2024	0,50%	0,31	62,82	63,19	62,82	63,50	758	8
22/10/2024	-1,99%	-1,27	62,51	62,52	62,51	62,52	250	2
21/10/2024	0,85%	0,54	63,78	64,06	63,76	64,06	2K	6
18/10/2024	-1,13%	-0,72	63,24	63,68	63,24	63,68	508	2
16/10/2024	1,62%	1,02	63,96	64,38	63,96	64,38	898	2
14/10/2024	2,09%	1,29	62,94	63,42	62,82	63,42	503	5
09/10/2024	1,33%	0,81	61,65	61,29	61,29	61,66	32K	10
07/10/2024	0,70%	0,42	60,84	60,84	60,84	60,84	5K	1
04/10/2024	-1,36%	-0,83	60,42	60,42	60,42	60,42	60	1
03/10/2024	-0,70%	-0,43	61,25	61,26	61,25	61,26	245	4
01/10/2024	-0,19%	-0,12	61,68	62,10	61,68	62,10	185	2
30/09/2024	-0,39%	-0,24	61,80	61,80	61,80	61,80	61	1
27/09/2024	1,37%	0,84	62,04	62,00	61,99	62,04	1K	3
26/09/2024	0,29%	0,18	61,20	61,20	61,02	61,20	244	4
25/09/2024	0,84%	0,51	61,02	61,02	61,02	61,02	61	1
23/09/2024	0,05%	0,03	60,51	60,51	60,51	60,51	1K	1
19/09/2024	0,00%	0,00	60,48	60,48	60,48	60,48	483	1
18/09/2024	-0,48%	-0,29	60,48	59,94	59,94	60,48	540	2
13/09/2024	-1,19%	-0,73	60,77	60,90	60,72	60,90	425	3
11/09/2024	-1,44%	-0,90	61,50	61,56	61,50	61,56	21K	2
10/09/2024	0,74%	0,46	62,40	62,40	62,40	62,40	187	1
09/09/2024	-0,35%	-0,22	61,94	62,28	61,94	62,28	681	2
06/09/2024	-2,81%	-1,80	62,16	61,77	61,77	62,16	2K	4
03/09/2024	0,22%	0,14	63,96	64,47	63,96	64,64	3K	5
02/09/2024	0,63%	0,40	63,82	63,82	63,82	63,82	893	1
29/08/2024	2,29%	1,42	63,42	63,78	63,42	63,78	190	2
28/08/2024	0,71%	0,44	62,00	62,00	62,00	62,00	62	1
27/08/2024	1,08%	0,66	61,56	61,56	61,56	61,56	1K	1
26/08/2024	0,00%	0,00	60,90	60,90	60,90	60,90	609	2
23/08/2024	-0,16%	-0,10	60,90	60,60	60,48	60,90	728	11
22/08/2024	4,70%	2,74	61,00	60,69	60,68	61,20	3K	6
20/08/2024	2,00%	1,14	58,26	58,26	58,26	58,26	58	1
19/08/2024	-1,24%	-0,72	57,12	56,94	56,94	57,12	2K	2
12/08/2024	2,23%	1,26	57,84	57,84	57,84	57,84	1K	1
08/08/2024	-4,55%	-2,70	56,58	56,58	56,58	56,58	56	1
06/08/2024	0,30%	0,18	59,28	59,28	59,28	59,28	59	1
05/08/2024	-1,10%	-0,66	59,10	52,01	52,01	60,60	291	5
02/08/2024	0,00%	0,00	59,76	59,76	59,76	59,76	657	2
01/08/2024	1,43%	0,84	59,76	59,76	59,76	59,76	478	1
30/07/2024	0,00%	0,00	58,92	58,92	58,92	58,92	530	2
29/07/2024	0,61%	0,36	58,92	58,62	58,62	58,92	824	2
26/07/2024	4,61%	2,58	58,56	58,21	58,21	58,56	292	3
22/07/2024	-0,02%	-0,01	55,98	54,88	54,88	55,98	110	2
19/07/2024	-3,60%	-2,09	55,99	55,99	55,99	55,99	55	1
18/07/2024	3,33%	1,87	58,08	57,96	57,96	58,08	231	2
17/07/2024	2,85%	1,56	56,21	56,00	56,00	56,21	168	2
16/07/2024	1,96%	1,05	54,65	53,42	53,42	54,65	2K	3
12/07/2024	0,56%	0,30	53,60	54,00	53,60	54,00	107	2
11/07/2024	1,91%	1,00	53,30	53,30	53,30	53,30	106	1
10/07/2024	0,44%	0,23	52,30	52,07	52,07	52,40	782	3
09/07/2024	-0,40%	-0,21	52,07	52,07	52,07	52,07	52	1
08/07/2024	-1,90%	-1,01	52,28	52,28	52,28	52,28	52	1
04/07/2024	-0,02%	-0,01	53,29	53,36	53,29	53,36	160	2
02/07/2024	-2,00%	-1,09	53,30	53,30	53,30	53,30	53	1
01/07/2024	-0,02%	-0,01	54,39	54,39	54,39	54,39	1K	1
27/06/2024	0,04%	0,02	54,40	54,40	54,40	54,40	54	1
26/06/2024	0,52%	0,28	54,38	54,38	54,38	54,38	54	1
24/06/2024	0,33%	0,18	54,10	53,50	53,50	54,10	107	2
21/06/2024	-0,06%	-0,03	53,92	54,00	53,92	54,00	107	2
20/06/2024	0,37%	0,20	53,95	53,95	53,95	53,95	53	1
19/06/2024	-1,56%	-0,85	53,75	54,10	53,75	54,10	161	2
18/06/2024	2,63%	1,40	54,60	54,60	54,60	54,60	54	1
12/06/2024	-0,28%	-0,15	53,20	53,20	53,20	53,20	1K	1
10/06/2024	0,66%	0,35	53,35	53,35	53,35	53,35	1K	2
07/06/2024	-1,38%	-0,74	53,00	53,10	53,00	53,10	159	2
05/06/2024	0,07%	0,04	53,74	53,74	53,74	53,74	107	1
04/06/2024	0,66%	0,35	53,70	53,71	53,65	53,90	73K	9
03/06/2024	1,62%	0,85	53,35	53,40	53,35	53,95	25K	3
31/05/2024	3,86%	1,95	52,50	52,45	52,02	52,50	314	4
29/05/2024	-0,69%	-0,35	50,55	50,55	50,55	50,55	50	1
28/05/2024	-1,72%	-0,89	50,90	51,16	50,90	51,16	3K	3
20/05/2024	-0,94%	-0,49	51,79	51,76	51,76	51,96	828	4
17/05/2024	-1,54%	-0,82	52,28	52,59	52,28	52,59	367	2
14/05/2024	-0,75%	-0,40	53,10	53,40	53,10	53,40	159	2
10/05/2024	2,12%	1,11	53,50	54,25	53,50	54,25	162	3
09/05/2024	4,68%	2,34	52,39	52,39	52,39	52,39	52	1
02/05/2024	8,45%	3,90	50,05	50,01	50,01	51,30	515K	13
30/04/2024	0,00%	0,00	46,15	46,15	46,15	46,15	46	1
26/04/2024	-0,24%	-0,11	46,15	46,15	46,15	46,15	92	1
25/04/2024	-0,45%	-0,21	46,26	46,26	46,26	46,26	92	1
23/04/2024	0,15%	0,07	46,47	46,70	46,47	46,70	325	2
18/04/2024	-0,54%	-0,25	46,40	46,40	46,40	46,40	46	1
16/04/2024	-0,64%	-0,30	46,65	46,90	46,63	46,90	2K	4
15/04/2024	2,62%	1,20	46,95	46,95	46,95	46,95	93	1
12/04/2024	-1,40%	-0,65	45,75	46,40	45,75	46,40	414	9
11/04/2024	-0,54%	-0,25	46,40	46,40	46,40	46,40	92	2
09/04/2024	0,21%	0,10	46,65	46,65	46,65	46,65	46	1
03/04/2024	-0,66%	-0,31	46,55	46,55	46,55	46,55	46	1
02/04/2024	-2,07%	-0,99	46,86	46,50	46,50	46,89	652	3
01/04/2024	0,63%	0,30	47,85	48,00	47,80	48,10	6K	6
28/03/2024	3,37%	1,55	47,55	47,55	47,55	47,55	47	1
26/03/2024	0,44%	0,20	46,00	46,00	46,00	46,00	230	1
25/03/2024	0,44%	0,20	45,80	45,80	45,80	45,80	137	1
20/03/2024	-2,90%	-1,36	45,60	45,95	45,60	45,95	504	3
12/03/2024	-0,09%	-0,04	46,96	47,00	46,96	47,00	375	2
08/03/2024	2,29%	1,05	47,00	47,00	47,00	47,00	94	1
07/03/2024	0,99%	0,45	45,95	45,95	45,95	45,95	137	1
06/03/2024	-0,46%	-0,21	45,50	47,00	45,50	47,00	3K	2
05/03/2024	0,64%	0,29	45,71	45,71	45,71	45,71	9K	1
29/02/2024	2,44%	1,08	45,42	45,60	45,42	45,60	1K	2
27/02/2024	-3,17%	-1,45	44,34	45,30	44,34	45,30	1K	8
26/02/2024	1,67%	0,75	45,79	45,83	45,79	45,83	961	2
21/02/2024	-0,35%	-0,16	45,04	45,04	45,04	45,04	13K	1
19/02/2024	0,00%	0,00	45,20	45,20	45,20	45,20	452	1
16/02/2024	0,69%	0,31	45,20	45,08	45,08	45,20	541	3
15/02/2024	-0,80%	-0,36	44,89	44,89	44,89	44,89	44	1
09/02/2024	1,34%	0,60	45,25	45,00	44,90	45,25	7K	4
08/02/2024	-3,35%	-1,55	44,65	45,00	44,65	45,00	134	2
06/02/2024	-0,39%	-0,18	46,20	45,90	45,75	46,20	275	3
05/02/2024	-0,26%	-0,12	46,38	46,38	46,38	46,38	139	2
02/02/2024	0,65%	0,30	46,50	46,50	46,50	46,50	46	1
01/02/2024	-1,49%	-0,70	46,20	46,20	46,20	46,20	46	1
31/01/2024	-1,08%	-0,51	46,90	46,90	46,90	46,90	844	1
30/01/2024	1,85%	0,86	47,41	47,41	47,41	47,41	47	1
25/01/2024	-0,43%	-0,20	46,55	46,55	46,55	46,55	93	1
23/01/2024	-1,27%	-0,60	46,75	46,75	46,75	46,75	46	1
22/01/2024	1,72%	0,80	47,35	47,35	47,35	47,35	2K	1
19/01/2024	-1,79%	-0,85	46,55	46,60	46,35	46,60	3K	4
16/01/2024	-1,00%	-0,48	47,40	47,00	47,00	47,40	2K	2
15/01/2024	1,06%	0,50	47,88	47,88	47,88	47,88	239	1
12/01/2024	-	-	47,38	47,38	47,38	47,38	142	1

Date,Open,High,Low,Close,Volume
19-Nov-24,56.50,59.11,56.50,58.70,582
14-Nov-24,58.93,58.97,57.85,57.85,6332
13-Nov-24,58.95,58.95,58.74,58.74,6071
11-Nov-24,59.52,59.94,59.52,59.53,358
08-Nov-24,59.46,59.70,59.22,59.52,33072
06-Nov-24,59.40,59.40,59.40,59.40,59
05-Nov-24,59.38,59.38,59.16,59.16,7396
04-Nov-24,60.24,60.24,58.79,58.79,356
01-Nov-24,59.82,60.48,59.81,60.48,95995
31-Oct-24,64.11,64.62,64.11,64.62,577
29-Oct-24,65.88,65.88,65.88,65.88,329
28-Oct-24,63.24,63.24,63.24,63.24,189
24-Oct-24,61.56,62.96,57.18,62.68,551
23-Oct-24,63.19,63.50,62.82,62.82,758
22-Oct-24,62.52,62.52,62.51,62.51,250
21-Oct-24,64.06,64.06,63.76,63.78,2044
18-Oct-24,63.68,63.68,63.24,63.24,508
16-Oct-24,64.38,64.38,63.96,63.96,898
14-Oct-24,63.42,63.42,62.82,62.94,503
09-Oct-24,61.29,61.66,61.29,61.65,32376
07-Oct-24,60.84,60.84,60.84,60.84,4867
04-Oct-24,60.42,60.42,60.42,60.42,60
03-Oct-24,61.26,61.26,61.25,61.25,245
01-Oct-24,62.10,62.10,61.68,61.68,185
30-Sep-24,61.80,61.80,61.80,61.80,61
27-Sep-24,62.00,62.04,61.99,62.04,1364
26-Sep-24,61.20,61.20,61.02,61.20,244
25-Sep-24,61.02,61.02,61.02,61.02,61
23-Sep-24,60.51,60.51,60.51,60.51,1331
19-Sep-24,60.48,60.48,60.48,60.48,483
18-Sep-24,59.94,60.48,59.94,60.48,540
13-Sep-24,60.90,60.90,60.72,60.77,425
11-Sep-24,61.56,61.56,61.50,61.50,20929
10-Sep-24,62.40,62.40,62.40,62.40,187
09-Sep-24,62.28,62.28,61.94,61.94,681
06-Sep-24,61.77,62.16,61.77,62.16,2476
03-Sep-24,64.47,64.64,63.96,63.96,2839
02-Sep-24,63.82,63.82,63.82,63.82,893
29-Aug-24,63.78,63.78,63.42,63.42,190
28-Aug-24,62.00,62.00,62.00,62.00,62
27-Aug-24,61.56,61.56,61.56,61.56,1108
26-Aug-24,60.90,60.90,60.90,60.90,609
23-Aug-24,60.60,60.90,60.48,60.90,728
22-Aug-24,60.69,61.20,60.68,61.00,2985
20-Aug-24,58.26,58.26,58.26,58.26,58
19-Aug-24,56.94,57.12,56.94,57.12,1770
12-Aug-24,57.84,57.84,57.84,57.84,1214
08-Aug-24,56.58,56.58,56.58,56.58,56
06-Aug-24,59.28,59.28,59.28,59.28,59
05-Aug-24,52.01,60.60,52.01,59.10,291
02-Aug-24,59.76,59.76,59.76,59.76,657
01-Aug-24,59.76,59.76,59.76,59.76,478
30-Jul-24,58.92,58.92,58.92,58.92,530
29-Jul-24,58.62,58.92,58.62,58.92,824
26-Jul-24,58.21,58.56,58.21,58.56,292
22-Jul-24,54.88,55.98,54.88,55.98,110
19-Jul-24,55.99,55.99,55.99,55.99,55
18-Jul-24,57.96,58.08,57.96,58.08,231
17-Jul-24,56.00,56.21,56.00,56.21,168
16-Jul-24,53.42,54.65,53.42,54.65,1799
12-Jul-24,54.00,54.00,53.60,53.60,107
11-Jul-24,53.30,53.30,53.30,53.30,106
10-Jul-24,52.07,52.40,52.07,52.30,782
09-Jul-24,52.07,52.07,52.07,52.07,52
08-Jul-24,52.28,52.28,52.28,52.28,52
04-Jul-24,53.36,53.36,53.29,53.29,160
02-Jul-24,53.30,53.30,53.30,53.30,53
01-Jul-24,54.39,54.39,54.39,54.39,1196
27-Jun-24,54.40,54.40,54.40,54.40,54
26-Jun-24,54.38,54.38,54.38,54.38,54
24-Jun-24,53.50,54.10,53.50,54.10,107
21-Jun-24,54.00,54.00,53.92,53.92,107
20-Jun-24,53.95,53.95,53.95,53.95,53
19-Jun-24,54.10,54.10,53.75,53.75,161
18-Jun-24,54.60,54.60,54.60,54.60,54
12-Jun-24,53.20,53.20,53.20,53.20,1010
10-Jun-24,53.35,53.35,53.35,53.35,1120
07-Jun-24,53.10,53.10,53.00,53.00,159
05-Jun-24,53.74,53.74,53.74,53.74,107
04-Jun-24,53.71,53.90,53.65,53.70,73472
03-Jun-24,53.40,53.95,53.35,53.35,25218
31-May-24,52.45,52.50,52.02,52.50,314
29-May-24,50.55,50.55,50.55,50.55,50
28-May-24,51.16,51.16,50.90,50.90,3475
20-May-24,51.76,51.96,51.76,51.79,828
17-May-24,52.59,52.59,52.28,52.28,367
14-May-24,53.40,53.40,53.10,53.10,159
10-May-24,54.25,54.25,53.50,53.50,162
09-May-24,52.39,52.39,52.39,52.39,52
02-May-24,50.01,51.30,50.01,50.05,514710
30-Apr-24,46.15,46.15,46.15,46.15,46
26-Apr-24,46.15,46.15,46.15,46.15,92
25-Apr-24,46.26,46.26,46.26,46.26,92
23-Apr-24,46.70,46.70,46.47,46.47,325
18-Apr-24,46.40,46.40,46.40,46.40,46
16-Apr-24,46.90,46.90,46.63,46.65,1546
15-Apr-24,46.95,46.95,46.95,46.95,93
12-Apr-24,46.40,46.40,45.75,45.75,414
11-Apr-24,46.40,46.40,46.40,46.40,92
09-Apr-24,46.65,46.65,46.65,46.65,46
03-Apr-24,46.55,46.55,46.55,46.55,46
02-Apr-24,46.50,46.89,46.50,46.86,652
01-Apr-24,48.00,48.10,47.80,47.85,6030
28-Mar-24,47.55,47.55,47.55,47.55,47
26-Mar-24,46.00,46.00,46.00,46.00,230
25-Mar-24,45.80,45.80,45.80,45.80,137
20-Mar-24,45.95,45.95,45.60,45.60,504
12-Mar-24,47.00,47.00,46.96,46.96,375
08-Mar-24,47.00,47.00,47.00,47.00,94
07-Mar-24,45.95,45.95,45.95,45.95,137
06-Mar-24,47.00,47.00,45.50,45.50,2902
05-Mar-24,45.71,45.71,45.71,45.71,9142
29-Feb-24,45.60,45.60,45.42,45.42,1002
27-Feb-24,45.30,45.30,44.34,44.34,1434
26-Feb-24,45.83,45.83,45.79,45.79,961
21-Feb-24,45.04,45.04,45.04,45.04,13331
19-Feb-24,45.20,45.20,45.20,45.20,452
16-Feb-24,45.08,45.20,45.08,45.20,541
15-Feb-24,44.89,44.89,44.89,44.89,44
09-Feb-24,45.00,45.25,44.90,45.25,6649
08-Feb-24,45.00,45.00,44.65,44.65,134
06-Feb-24,45.90,46.20,45.75,46.20,275
05-Feb-24,46.38,46.38,46.38,46.38,139
02-Feb-24,46.50,46.50,46.50,46.50,46
01-Feb-24,46.20,46.20,46.20,46.20,46
31-Jan-24,46.90,46.90,46.90,46.90,844
30-Jan-24,47.41,47.41,47.41,47.41,47
25-Jan-24,46.55,46.55,46.55,46.55,93
23-Jan-24,46.75,46.75,46.75,46.75,46
22-Jan-24,47.35,47.35,47.35,47.35,1751
19-Jan-24,46.60,46.60,46.35,46.55,2562
16-Jan-24,47.00,47.40,47.00,47.40,1563
15-Jan-24,47.88,47.88,47.88,47.88,239
12-Jan-24,47.38,47.38,47.38,47.38,142

*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: A1CR34