Cotação atual, histórico e gráfico do papel: A1DI34

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 A1DI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2021	-2,56%	-13,45	512,55	507,00	507,00	517,14	154K	263
01/12/2021	2,22%	11,41	526,00	526,00	526,00	526,00	32K	1
17/11/2021	-0,11%	-0,56	514,59	515,15	514,59	515,15	31K	2
16/11/2021	4,34%	21,45	515,15	515,15	515,15	515,15	30K	1
11/11/2021	-2,95%	-15,03	493,70	490,95	490,95	493,70	28K	3
09/11/2021	-0,35%	-1,77	508,73	513,06	508,73	513,06	1K	2
08/11/2021	0,10%	0,50	510,50	511,00	510,50	517,00	26K	4
05/11/2021	1,90%	9,50	510,00	510,00	510,00	510,00	21K	1
04/11/2021	0,53%	2,66	500,50	500,50	500,50	500,50	500	1
01/11/2021	1,91%	9,34	497,84	497,84	497,84	497,84	995	1
28/10/2021	2,70%	12,83	488,50	488,50	488,50	488,50	27K	1

27/10/2021	-5,25%	-26,33	475,67	475,67	475,67	475,67	48K	1
25/10/2021	-0,30%	-1,50	502,00	502,90	500,50	503,50	622K	49
21/10/2021	5,13%	24,57	503,50	503,50	503,50	503,50	101K	1
18/10/2021	2,78%	12,94	478,93	478,93	478,93	478,93	24K	1
15/10/2021	0,63%	2,93	465,99	465,99	465,99	465,99	121K	2
14/10/2021	2,48%	11,22	463,06	462,57	462,57	463,83	29K	3
13/10/2021	-3,33%	-15,55	451,84	458,07	451,84	458,07	956K	15
11/10/2021	0,73%	3,39	467,39	467,39	467,39	467,39	23K	1
07/10/2021	0,76%	3,50	464,00	464,00	464,00	464,00	23K	1
30/09/2021	-3,00%	-14,22	460,50	460,50	460,50	460,50	51K	1
27/09/2021	6,00%	26,85	474,72	471,37	471,37	474,72	946	2
20/09/2021	-1,46%	-6,62	447,87	447,87	447,87	447,87	895	1
16/09/2021	0,00%	0,00	454,49	454,49	454,49	454,49	454	1
15/09/2021	0,15%	0,70	454,49	457,20	454,49	457,20	56K	2
14/09/2021	4,63%	20,09	453,79	452,74	452,74	453,79	104K	2
08/09/2021	3,06%	12,86	433,70	430,27	430,27	433,70	259K	2
03/09/2021	0,30%	1,26	420,84	422,10	420,84	422,10	2K	2
02/09/2021	-3,10%	-13,44	419,58	419,58	419,58	419,58	46K	1
30/08/2021	-1,47%	-6,44	433,02	434,37	432,79	434,72	163K	185
26/08/2021	0,58%	2,54	439,46	437,30	435,58	439,46	440K	3
25/08/2021	-4,04%	-18,38	436,92	433,00	429,88	436,92	13K	9
23/08/2021	1,35%	6,06	455,30	455,30	455,30	455,30	455	1
18/08/2021	2,50%	10,95	449,24	438,23	438,23	450,12	2K	5
17/08/2021	-0,91%	-4,03	438,29	438,29	438,29	438,29	438	1
12/08/2021	-2,87%	-13,08	442,32	442,32	442,32	442,32	44K	1
09/08/2021	1,88%	8,42	455,40	455,40	455,40	455,40	46K	1
05/08/2021	-1,83%	-8,34	446,98	446,98	446,98	446,98	107K	2
04/08/2021	3,80%	16,68	455,32	455,32	455,32	455,32	137K	1
03/08/2021	3,89%	16,43	438,64	440,05	436,98	440,05	877K	9
29/07/2021	-1,20%	-5,14	422,21	420,83	420,83	422,21	843	2
21/07/2021	0,79%	3,36	427,35	430,00	427,35	430,00	343K	4
14/07/2021	-2,31%	-10,01	423,99	429,94	423,99	429,94	427K	4
07/07/2021	3,33%	14,00	434,00	434,00	434,00	434,00	3K	1
28/06/2021	3,06%	12,46	420,00	420,00	420,00	420,00	4K	1
23/06/2021	-1,39%	-5,74	407,54	407,54	407,54	407,54	815	1
21/06/2021	-1,11%	-4,62	413,28	413,28	413,28	413,28	4K	1
16/06/2021	0,22%	0,93	417,90	419,59	417,90	420,35	7K	3
08/06/2021	0,08%	0,33	416,97	416,97	416,97	416,97	416	1
07/06/2021	-0,50%	-2,10	416,64	416,64	416,22	418,41	42K	100
04/06/2021	0,00%	0,00	418,74	418,74	418,74	418,74	5K	1
02/06/2021	-5,14%	-22,69	418,74	422,52	418,74	422,52	5K	2
25/05/2021	4,98%	20,93	441,43	441,43	441,43	441,43	4K	1
20/05/2021	7,82%	30,50	420,50	420,50	420,50	420,50	420	1
17/05/2021	-1,15%	-4,55	390,00	390,00	390,00	390,00	780	1
14/05/2021	1,40%	5,45	394,55	394,55	394,55	394,55	20K	1
13/05/2021	0,18%	0,70	389,10	389,10	389,10	389,10	8K	1
12/05/2021	-3,96%	-16,00	388,40	388,40	388,40	388,40	19K	1
06/05/2021	-2,11%	-8,70	404,40	404,40	404,40	404,40	2K	1
05/05/2021	0,51%	2,10	413,10	413,10	413,10	413,10	2K	1
04/05/2021	-2,14%	-9,00	411,00	411,00	411,00	411,00	2K	1
28/04/2021	-4,50%	-19,80	420,00	420,00	420,00	420,00	420	1
26/04/2021	-0,27%	-1,20	439,80	439,80	439,80	439,80	2K	1
19/04/2021	-2,39%	-10,80	441,00	441,00	441,00	441,00	441	1
13/04/2021	-0,73%	-3,30	451,80	451,80	451,80	451,80	5K	1
06/04/2021	0,33%	1,50	455,10	455,10	455,10	455,10	2K	1
01/04/2021	2,93%	12,90	453,60	453,60	453,60	453,60	2K	1
31/03/2021	1,24%	5,40	440,70	441,30	436,20	441,30	3K	4
26/03/2021	4,24%	17,70	435,30	435,30	435,30	435,30	2K	1
25/03/2021	-0,64%	-2,70	417,60	417,60	417,60	417,60	2K	1
15/03/2021	1,60%	6,60	420,30	420,30	420,30	420,30	420	1
12/03/2021	-1,08%	-4,50	413,70	413,70	413,70	413,70	413	1
11/03/2021	-0,50%	-2,10	418,20	418,20	418,20	418,20	418	1
08/03/2021	1,89%	7,80	420,30	423,00	420,30	423,00	843	2
05/03/2021	0,58%	2,37	412,50	412,50	412,50	412,50	412	1
04/03/2021	-6,43%	-28,17	410,13	420,00	410,13	420,00	1K	3
02/03/2021	1,65%	7,10	438,30	445,49	438,30	450,11	65K	81
24/02/2021	0,75%	3,20	431,20	431,20	431,20	431,20	431	1
23/02/2021	-1,61%	-7,00	428,00	428,00	428,00	428,00	428	1
19/02/2021	1,40%	6,00	435,00	435,00	435,00	435,00	435	1
18/02/2021	-0,83%	-3,60	429,00	427,00	427,00	429,00	3K	2
17/02/2021	4,02%	16,70	432,60	431,10	431,10	432,60	9K	2
11/02/2021	1,69%	6,90	415,90	415,90	415,90	415,90	415	1
08/02/2021	-3,93%	-16,71	409,00	400,01	400,00	409,00	8K	5
19/01/2021	-0,17%	-0,71	425,71	425,71	425,71	425,71	3K	1
13/01/2021	-0,74%	-3,19	426,42	426,42	426,42	426,42	128K	1
12/01/2021	1,13%	4,82	429,61	429,61	429,61	429,61	429	1
08/01/2021	5,30%	21,38	424,79	428,37	424,79	428,37	3K	3
06/01/2021	3,73%	14,51	403,41	403,41	403,41	403,41	4K	1
05/01/2021	5,27%	19,48	388,90	386,61	386,61	388,90	5K	2
04/12/2020	2,22%	8,02	369,42	370,39	369,42	370,39	111K	4
06/11/2020	0,00%	0,00	361,40	361,40	361,40	361,40	1K	1
05/11/2020	6,86%	23,21	361,40	360,91	360,91	361,40	12K	2
30/10/2020	0,71%	2,38	338,19	336,81	336,65	338,19	9K	3
28/10/2020	-2,64%	-9,10	335,81	335,81	335,81	335,81	3K	1
22/10/2020	-0,83%	-2,90	344,91	350,60	344,91	350,60	5K	3
21/10/2020	0,86%	2,96	347,81	347,81	347,81	347,81	104K	1
14/10/2020	13,54%	41,12	344,85	345,24	344,85	345,24	2K	2
11/09/2020	-0,78%	-2,38	303,73	303,73	303,73	303,73	258K	1
10/09/2020	1,02%	3,08	306,11	306,11	306,11	306,11	306K	1
09/09/2020	-0,43%	-1,32	303,03	303,03	303,03	303,03	303K	1
08/09/2020	-2,63%	-8,23	304,35	309,27	304,35	309,27	367K	5
04/09/2020	-4,76%	-15,61	312,58	306,61	306,61	312,58	2M	5
24/08/2020	-0,10%	-0,32	328,19	328,19	328,19	328,19	3K	1
19/08/2020	3,31%	10,51	328,51	325,79	325,79	328,51	36K	2
13/08/2020	2,05%	6,39	318,00	319,99	318,00	319,99	6K	2
03/08/2020	-3,42%	-11,02	311,61	310,70	310,70	311,61	284K	2
01/07/2020	6,36%	19,30	322,63	322,63	322,63	322,63	194K	1
03/06/2020	0,38%	1,16	303,33	303,33	303,33	303,33	3K	1
01/06/2020	-3,79%	-11,90	302,17	302,17	302,17	302,17	91K	1
19/05/2020	-0,97%	-3,07	314,07	314,07	314,07	314,07	63K	1
12/05/2020	2,30%	7,14	317,14	317,14	317,14	317,14	63K	1
07/05/2020	9,37%	26,55	310,00	310,00	310,00	310,00	31K	1
04/05/2020	-5,76%	-17,32	283,45	283,45	283,45	283,45	3K	1
30/04/2020	-1,02%	-3,10	300,77	300,77	300,77	300,77	150K	1
28/04/2020	7,87%	22,17	303,87	303,87	303,87	303,87	122K	1
23/04/2020	4,19%	11,32	281,70	281,70	281,70	281,70	28K	1
22/04/2020	1,27%	3,38	270,38	270,38	270,38	270,38	27K	1
20/04/2020	18,32%	41,34	267,00	267,00	267,00	267,00	5K	1
01/04/2020	-1,54%	-3,54	225,66	225,66	225,66	225,66	2K	1
19/03/2020	0,08%	0,18	229,20	227,40	227,40	229,20	23K	2
13/03/2020	0,48%	1,09	229,02	229,02	229,02	229,02	11K	1
11/03/2020	-0,44%	-1,01	227,93	227,93	227,93	227,93	91K	1
10/03/2020	-8,72%	-21,86	228,94	228,94	228,94	228,94	69K	2
03/03/2020	1,27%	3,15	250,80	250,80	250,80	250,80	3K	1
02/03/2020	0,48%	1,19	247,65	246,73	246,73	247,65	27K	2
27/02/2020	-3,68%	-9,41	246,46	247,34	246,46	247,34	44K	2
26/02/2020	-6,20%	-16,91	255,87	255,87	255,87	255,87	466K	2
20/02/2020	-1,14%	-3,14	272,78	272,78	272,78	272,78	82K	1
19/02/2020	7,15%	18,40	275,92	275,92	275,92	275,92	83K	2
18/02/2020	-	-	257,52	258,31	257,52	258,31	2M	2

Date,Open,High,Low,Close,Volume
02-Dec-21,507.00,517.14,507.00,512.55,154314
01-Dec-21,526.00,526.00,526.00,526.00,31560
17-Nov-21,515.15,515.15,514.59,514.59,31390
16-Nov-21,515.15,515.15,515.15,515.15,29878
11-Nov-21,490.95,493.70,490.95,493.70,28481
09-Nov-21,513.06,513.06,508.73,508.73,1021
08-Nov-21,511.00,517.00,510.50,510.50,26057
05-Nov-21,510.00,510.00,510.00,510.00,20910
04-Nov-21,500.50,500.50,500.50,500.50,500
01-Nov-21,497.84,497.84,497.84,497.84,995
28-Oct-21,488.50,488.50,488.50,488.50,26867
27-Oct-21,475.67,475.67,475.67,475.67,47567
25-Oct-21,502.90,503.50,500.50,502.00,622056
21-Oct-21,503.50,503.50,503.50,503.50,100700
18-Oct-21,478.93,478.93,478.93,478.93,23946
15-Oct-21,465.99,465.99,465.99,465.99,121157
14-Oct-21,462.57,463.83,462.57,463.06,29218
13-Oct-21,458.07,458.07,451.84,451.84,955863
11-Oct-21,467.39,467.39,467.39,467.39,23369
07-Oct-21,464.00,464.00,464.00,464.00,23200
30-Sep-21,460.50,460.50,460.50,460.50,50655
27-Sep-21,471.37,474.72,471.37,474.72,946
20-Sep-21,447.87,447.87,447.87,447.87,895
16-Sep-21,454.49,454.49,454.49,454.49,454
15-Sep-21,457.20,457.20,454.49,454.49,55772
14-Sep-21,452.74,453.79,452.74,453.79,104245
08-Sep-21,430.27,433.70,430.27,433.70,258760
03-Sep-21,422.10,422.10,420.84,420.84,1687
02-Sep-21,419.58,419.58,419.58,419.58,46153
30-Aug-21,434.37,434.72,432.79,433.02,163148
26-Aug-21,437.30,439.46,435.58,439.46,440122
25-Aug-21,433.00,436.92,429.88,436.92,13446
23-Aug-21,455.30,455.30,455.30,455.30,455
18-Aug-21,438.23,450.12,438.23,449.24,2235
17-Aug-21,438.29,438.29,438.29,438.29,438
12-Aug-21,442.32,442.32,442.32,442.32,44232
09-Aug-21,455.40,455.40,455.40,455.40,45540
05-Aug-21,446.98,446.98,446.98,446.98,107275
04-Aug-21,455.32,455.32,455.32,455.32,136596
03-Aug-21,440.05,440.05,436.98,438.64,877344
29-Jul-21,420.83,422.21,420.83,422.21,843
21-Jul-21,430.00,430.00,427.35,427.35,343103
14-Jul-21,429.94,429.94,423.99,423.99,426965
07-Jul-21,434.00,434.00,434.00,434.00,2604
28-Jun-21,420.00,420.00,420.00,420.00,4200
23-Jun-21,407.54,407.54,407.54,407.54,815
21-Jun-21,413.28,413.28,413.28,413.28,4132
16-Jun-21,419.59,420.35,417.90,417.90,7125
08-Jun-21,416.97,416.97,416.97,416.97,416
07-Jun-21,416.64,418.41,416.22,416.64,41654
04-Jun-21,418.74,418.74,418.74,418.74,5024
02-Jun-21,422.52,422.52,418.74,418.74,5447
25-May-21,441.43,441.43,441.43,441.43,4414
20-May-21,420.50,420.50,420.50,420.50,420
17-May-21,390.00,390.00,390.00,390.00,780
14-May-21,394.55,394.55,394.55,394.55,19727
13-May-21,389.10,389.10,389.10,389.10,7782
12-May-21,388.40,388.40,388.40,388.40,19420
06-May-21,404.40,404.40,404.40,404.40,2022
05-May-21,413.10,413.10,413.10,413.10,2065
04-May-21,411.00,411.00,411.00,411.00,1644
28-Apr-21,420.00,420.00,420.00,420.00,420
26-Apr-21,439.80,439.80,439.80,439.80,1759
19-Apr-21,441.00,441.00,441.00,441.00,441
13-Apr-21,451.80,451.80,451.80,451.80,4518
06-Apr-21,455.10,455.10,455.10,455.10,1820
01-Apr-21,453.60,453.60,453.60,453.60,1814
31-Mar-21,441.30,441.30,436.20,440.70,2636
26-Mar-21,435.30,435.30,435.30,435.30,1741
25-Mar-21,417.60,417.60,417.60,417.60,1670
15-Mar-21,420.30,420.30,420.30,420.30,420
12-Mar-21,413.70,413.70,413.70,413.70,413
11-Mar-21,418.20,418.20,418.20,418.20,418
08-Mar-21,423.00,423.00,420.30,420.30,843
05-Mar-21,412.50,412.50,412.50,412.50,412
04-Mar-21,420.00,420.00,410.13,410.13,1245
02-Mar-21,445.49,450.11,438.30,438.30,64908
24-Feb-21,431.20,431.20,431.20,431.20,431
23-Feb-21,428.00,428.00,428.00,428.00,428
19-Feb-21,435.00,435.00,435.00,435.00,435
18-Feb-21,427.00,429.00,427.00,429.00,2572
17-Feb-21,431.10,432.60,431.10,432.60,8637
11-Feb-21,415.90,415.90,415.90,415.90,415
08-Feb-21,400.01,409.00,400.00,409.00,8045
19-Jan-21,425.71,425.71,425.71,425.71,2979
13-Jan-21,426.42,426.42,426.42,426.42,127926
12-Jan-21,429.61,429.61,429.61,429.61,429
08-Jan-21,428.37,428.37,424.79,424.79,2561
06-Jan-21,403.41,403.41,403.41,403.41,4034
05-Jan-21,386.61,388.90,386.61,388.90,5428
04-Dec-20,370.39,370.39,369.42,369.42,110590
06-Nov-20,361.40,361.40,361.40,361.40,1445
05-Nov-20,360.91,361.40,360.91,361.40,11556
30-Oct-20,336.81,338.19,336.65,338.19,8756
28-Oct-20,335.81,335.81,335.81,335.81,3358
22-Oct-20,350.60,350.60,344.91,344.91,4511
21-Oct-20,347.81,347.81,347.81,347.81,104343
14-Oct-20,345.24,345.24,344.85,344.85,2070
11-Sep-20,303.73,303.73,303.73,303.73,258170
10-Sep-20,306.11,306.11,306.11,306.11,306110
09-Sep-20,303.03,303.03,303.03,303.03,303030
08-Sep-20,309.27,309.27,304.35,304.35,367492
04-Sep-20,306.61,312.58,306.61,312.58,1513642
24-Aug-20,328.19,328.19,328.19,328.19,3281
19-Aug-20,325.79,328.51,325.79,328.51,35864
13-Aug-20,319.99,319.99,318.00,318.00,6379
03-Aug-20,310.70,311.61,310.70,311.61,283556
01-Jul-20,322.63,322.63,322.63,322.63,193578
03-Jun-20,303.33,303.33,303.33,303.33,3033
01-Jun-20,302.17,302.17,302.17,302.17,90651
19-May-20,314.07,314.07,314.07,314.07,62814
12-May-20,317.14,317.14,317.14,317.14,63428
07-May-20,310.00,310.00,310.00,310.00,31000
04-May-20,283.45,283.45,283.45,283.45,2834
30-Apr-20,300.77,300.77,300.77,300.77,150385
28-Apr-20,303.87,303.87,303.87,303.87,121548
23-Apr-20,281.70,281.70,281.70,281.70,28170
22-Apr-20,270.38,270.38,270.38,270.38,27038
20-Apr-20,267.00,267.00,267.00,267.00,5340
01-Apr-20,225.66,225.66,225.66,225.66,2256
19-Mar-20,227.40,229.20,227.40,229.20,22830
13-Mar-20,229.02,229.02,229.02,229.02,11451
11-Mar-20,227.93,227.93,227.93,227.93,91172
10-Mar-20,228.94,228.94,228.94,228.94,68682
03-Mar-20,250.80,250.80,250.80,250.80,2508
02-Mar-20,246.73,247.65,246.73,247.65,27149
27-Feb-20,247.34,247.34,246.46,246.46,44450
26-Feb-20,255.87,255.87,255.87,255.87,465683
20-Feb-20,272.78,272.78,272.78,272.78,81834
19-Feb-20,275.92,275.92,275.92,275.92,82776
18-Feb-20,258.31,258.31,257.52,257.52,1570951

*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: A1DI34

cotações, gráficos e mais...