Cotação atual, histórico e gráfico do papel: A1DI34
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 |
| 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
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