Cotação atual, histórico e gráfico do papel: A1EG34

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 A1EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/07/2026	0,99%	0,45	46,10	46,40	46,10	46,40	323	3
17/07/2026	0,11%	0,05	45,65	45,65	45,65	45,65	91	1
15/07/2026	0,77%	0,35	45,60	45,25	45,25	45,60	136	3
14/07/2026	0,56%	0,25	45,25	45,25	45,25	45,25	45	1
13/07/2026	0,00%	0,00	45,00	45,00	44,60	45,00	1K	5
10/07/2026	0,00%	0,00	45,00	45,00	45,00	45,00	45	1
09/07/2026	0,00%	0,00	45,00	45,00	45,00	45,00	90	2
08/07/2026	0,00%	0,00	45,00	45,00	45,00	45,00	45	1
07/07/2026	-0,71%	-0,32	45,00	45,00	45,00	45,00	90	2
06/07/2026	0,22%	0,10	45,32	45,32	45,32	45,32	4K	3
03/07/2026	-0,22%	-0,10	45,22	45,22	45,22	45,22	45	1
02/07/2026	1,61%	0,72	45,32	44,84	44,84	45,32	90	2
01/07/2026	2,58%	1,12	44,60	42,61	42,61	44,60	176	2
30/06/2026	0,09%	0,04	43,48	43,52	43,48	43,52	217	3
29/06/2026	0,56%	0,24	43,44	43,20	43,20	43,44	129	2
26/06/2026	-2,70%	-1,20	43,20	43,40	43,20	43,48	87K	5
25/06/2026	0,00%	0,00	44,40	44,40	44,40	44,40	133	1
23/06/2026	1,28%	0,56	44,40	43,90	43,90	44,40	6K	6
22/06/2026	0,00%	0,00	43,84	43,84	43,84	44,32	6K	4
18/06/2026	0,00%	0,00	43,84	43,84	43,84	43,84	43	1
16/06/2026	0,48%	0,21	43,84	43,76	43,76	43,84	306	3
15/06/2026	-11,68%	-5,77	43,63	49,40	42,40	49,40	15K	30
12/06/2026	14,22%	6,15	49,40	43,25	42,99	49,44	1K	20
10/06/2026	-0,25%	-0,11	43,25	43,75	43,25	43,75	610	5
09/06/2026	1,69%	0,72	43,36	44,00	42,96	44,00	3K	11
08/06/2026	0,76%	0,32	42,64	42,64	42,64	42,64	42	1
05/06/2026	0,19%	0,08	42,32	42,67	42,32	42,67	1K	5
03/06/2026	-0,94%	-0,40	42,24	42,44	41,99	42,44	1K	12
02/06/2026	0,76%	0,32	42,64	42,32	42,32	42,64	1K	7
01/06/2026	-0,28%	-0,12	42,32	42,28	41,93	42,32	4K	8
29/05/2026	-0,19%	-0,08	42,44	43,04	42,44	43,04	1K	2
28/05/2026	-3,19%	-1,40	42,52	43,91	42,52	43,91	2K	5
27/05/2026	2,69%	1,15	43,92	44,28	43,68	44,28	1K	6
25/05/2026	-1,90%	-0,83	42,77	43,51	42,77	43,51	3K	2
22/05/2026	0,83%	0,36	43,60	43,60	43,60	43,60	43	1
21/05/2026	1,60%	0,68	43,24	43,24	43,24	43,24	172	3
20/05/2026	-0,09%	-0,04	42,56	42,56	42,56	42,56	42	1
19/05/2026	-0,23%	-0,10	42,60	42,60	42,60	42,60	42	1
18/05/2026	2,25%	0,94	42,70	41,76	41,76	42,75	5K	8
14/05/2026	0,87%	0,36	41,76	41,76	41,76	41,76	41	1
13/05/2026	1,27%	0,52	41,40	41,40	41,40	41,40	621	1
12/05/2026	-1,06%	-0,44	40,88	41,32	40,88	41,32	204	2
06/05/2026	4,29%	1,70	41,32	41,32	41,32	41,32	82	1
05/05/2026	-2,61%	-1,06	39,62	39,62	39,62	39,62	158	1
30/04/2026	2,42%	0,96	40,68	40,68	40,68	40,68	81	1
23/04/2026	-0,30%	-0,12	39,72	39,72	39,72	39,72	119	1
22/04/2026	-0,10%	-0,04	39,84	39,88	39,84	39,88	239	4
20/04/2026	-2,35%	-0,96	39,88	39,88	39,88	39,88	39	1
17/04/2026	1,69%	0,68	40,84	40,84	40,84	40,84	122	2
16/04/2026	0,00%	0,00	40,16	40,16	40,16	40,16	80	1
15/04/2026	0,37%	0,15	40,16	40,16	40,16	40,16	1K	2
14/04/2026	0,73%	0,29	40,01	40,01	40,01	40,01	40	1
09/04/2026	3,98%	1,52	39,72	39,72	39,72	39,72	158	2
07/04/2026	5,47%	1,98	38,20	38,20	38,20	38,20	420	1
01/04/2026	-2,00%	-0,74	36,22	36,22	36,22	36,22	36	1
31/03/2026	1,09%	0,40	36,96	36,96	36,96	36,96	37K	1
30/03/2026	0,72%	0,26	36,56	36,36	36,36	36,60	37K	4
27/03/2026	-0,71%	-0,26	36,30	36,56	36,30	36,56	145	2
25/03/2026	0,44%	0,16	36,56	36,56	36,56	36,56	36	1
24/03/2026	0,00%	0,00	36,40	35,67	35,67	36,40	3K	3
23/03/2026	0,11%	0,04	36,40	36,40	36,40	36,40	72	1
20/03/2026	-1,60%	-0,59	36,36	36,52	36,36	36,52	472	2
18/03/2026	1,51%	0,55	36,95	36,90	36,90	36,95	73	2
17/03/2026	0,22%	0,08	36,40	36,69	36,40	36,69	510	3
16/03/2026	7,42%	2,51	36,32	36,50	36,32	36,50	181	3
13/03/2026	-6,40%	-2,31	33,81	36,20	33,81	36,20	308	3
12/03/2026	-0,33%	-0,12	36,12	36,12	36,12	36,12	36	1
11/03/2026	-0,88%	-0,32	36,24	40,01	36,24	40,01	2K	18
10/03/2026	0,66%	0,24	36,56	36,52	36,52	36,92	1K	5
09/03/2026	-1,30%	-0,48	36,32	36,32	36,32	36,32	145	2
06/03/2026	-0,27%	-0,10	36,80	36,80	36,80	36,80	184	2
03/03/2026	-3,91%	-1,50	36,90	37,24	36,90	37,24	517	3
02/03/2026	0,10%	0,04	38,40	38,04	38,04	38,40	228	4
27/02/2026	-2,52%	-0,99	38,36	39,30	38,36	39,30	273	2
26/02/2026	1,10%	0,43	39,35	39,35	39,35	39,35	196	1
25/02/2026	1,88%	0,72	38,92	39,08	38,92	39,08	272	2
24/02/2026	-2,25%	-0,88	38,20	38,20	38,20	38,20	38	1
23/02/2026	1,88%	0,72	39,08	39,32	39,08	39,32	117	2
19/02/2026	-6,05%	-2,47	38,36	39,24	38,00	39,24	538	8
18/02/2026	4,05%	1,59	40,83	40,83	40,83	40,83	40	1
13/02/2026	0,08%	0,03	39,24	39,24	39,24	39,24	78	1
12/02/2026	-2,90%	-1,17	39,21	39,24	39,21	39,48	236	3
10/02/2026	-1,70%	-0,70	40,38	40,38	40,38	40,38	40	1
09/02/2026	0,46%	0,19	41,08	41,08	41,08	41,08	82	2
05/02/2026	0,12%	0,05	40,89	40,77	40,77	40,89	81	2
04/02/2026	-0,58%	-0,24	40,84	41,12	40,84	41,12	163	3
03/02/2026	1,08%	0,44	41,08	41,08	41,08	41,08	41	1
02/02/2026	0,69%	0,28	40,64	40,64	40,64	40,64	203	1
30/01/2026	-0,27%	-0,11	40,36	40,40	40,36	40,40	1K	2
29/01/2026	0,07%	0,03	40,47	40,47	40,47	40,47	40	1
28/01/2026	-1,37%	-0,56	40,44	40,60	40,44	40,88	930	3
27/01/2026	-0,49%	-0,20	41,00	41,00	41,00	41,00	41	1
26/01/2026	0,98%	0,40	41,20	41,07	41,07	41,20	82	2
23/01/2026	1,59%	0,64	40,80	40,80	40,80	40,80	40	1
21/01/2026	-0,79%	-0,32	40,16	40,89	40,16	40,89	201	3
20/01/2026	-1,87%	-0,77	40,48	40,29	40,29	40,48	685	2
19/01/2026	-1,60%	-0,67	41,25	41,25	41,25	41,25	41	1
15/01/2026	-1,04%	-0,44	41,92	41,92	41,92	41,92	83	2
08/01/2026	-0,84%	-0,36	42,36	42,36	42,36	42,36	42	1
06/01/2026	-0,19%	-0,08	42,72	42,72	42,72	42,72	85	1
05/01/2026	1,33%	0,56	42,80	42,60	42,60	42,80	2K	2
02/01/2026	-0,85%	-0,36	42,24	42,24	42,24	42,24	42	1
30/12/2025	-1,02%	-0,44	42,60	42,60	42,60	42,60	42	1
29/12/2025	0,75%	0,32	43,04	43,04	43,04	43,04	43	1
26/12/2025	0,19%	0,08	42,72	42,72	42,72	42,72	42	1
22/12/2025	1,52%	0,64	42,64	42,16	42,16	42,84	3K	7
19/12/2025	2,44%	1,00	42,00	41,72	41,72	42,00	2K	3
17/12/2025	-0,58%	-0,24	41,00	41,36	41,00	41,36	740	3
16/12/2025	0,19%	0,08	41,24	41,24	41,24	41,24	4K	1
15/12/2025	3,29%	1,31	41,16	41,32	41,16	41,32	17K	4
12/12/2025	-0,18%	-0,07	39,85	40,04	39,85	40,04	4K	2
11/12/2025	1,32%	0,52	39,92	40,04	39,68	40,04	1K	5
10/12/2025	-8,88%	-3,84	39,40	43,24	39,08	43,24	32K	21
09/12/2025	1,74%	0,74	43,24	42,88	42,88	43,24	559	2
05/12/2025	2,36%	0,98	42,50	42,20	42,20	42,50	253	4
04/12/2025	-2,26%	-0,96	41,52	41,52	41,52	41,52	166	1
02/12/2025	0,02%	0,01	42,48	42,50	42,48	42,50	297	2
27/11/2025	1,41%	0,59	42,47	43,17	41,60	43,17	725	6
26/11/2025	3,66%	1,48	41,88	42,20	41,88	42,20	2K	5
24/11/2025	0,50%	0,20	40,40	40,40	40,40	40,40	80	1
21/11/2025	-0,10%	-0,04	40,20	40,20	40,20	40,20	120	3
19/11/2025	0,60%	0,24	40,24	40,16	40,16	40,24	522	2
18/11/2025	-4,21%	-1,76	40,00	40,00	40,00	40,00	440	1
13/11/2025	0,77%	0,32	41,76	41,76	41,76	41,76	41	1
12/11/2025	1,87%	0,76	41,44	41,44	41,44	41,44	663	1
06/11/2025	0,30%	0,12	40,68	40,50	40,12	40,68	607	5
05/11/2025	-1,07%	-0,44	40,56	40,18	40,16	40,56	522	3
30/10/2025	1,49%	0,60	41,00	40,39	40,39	41,00	81	2
29/10/2025	1,00%	0,40	40,40	40,40	40,40	40,40	202	1
28/10/2025	-1,06%	-0,43	40,00	40,00	40,00	40,00	1K	1
27/10/2025	0,47%	0,19	40,43	40,24	40,24	40,43	2K	3
23/10/2025	1,62%	0,64	40,24	40,04	40,04	40,24	1K	2
22/10/2025	-0,50%	-0,20	39,60	40,20	39,60	40,20	357	3
21/10/2025	-	-	39,80	40,15	39,52	40,15	358	4

Date,Open,High,Low,Close,Volume
20-Jul-26,46.40,46.40,46.10,46.10,323
17-Jul-26,45.65,45.65,45.65,45.65,91
15-Jul-26,45.25,45.60,45.25,45.60,136
14-Jul-26,45.25,45.25,45.25,45.25,45
13-Jul-26,45.00,45.00,44.60,45.00,1349
10-Jul-26,45.00,45.00,45.00,45.00,45
09-Jul-26,45.00,45.00,45.00,45.00,90
08-Jul-26,45.00,45.00,45.00,45.00,45
07-Jul-26,45.00,45.00,45.00,45.00,90
06-Jul-26,45.32,45.32,45.32,45.32,3897
03-Jul-26,45.22,45.22,45.22,45.22,45
02-Jul-26,44.84,45.32,44.84,45.32,90
01-Jul-26,42.61,44.60,42.61,44.60,176
30-Jun-26,43.52,43.52,43.48,43.48,217
29-Jun-26,43.20,43.44,43.20,43.44,129
26-Jun-26,43.40,43.48,43.20,43.20,87008
25-Jun-26,44.40,44.40,44.40,44.40,133
23-Jun-26,43.90,44.40,43.90,44.40,5916
22-Jun-26,43.84,44.32,43.84,43.84,5847
18-Jun-26,43.84,43.84,43.84,43.84,43
16-Jun-26,43.76,43.84,43.76,43.84,306
15-Jun-26,49.40,49.40,42.40,43.63,15346
12-Jun-26,43.25,49.44,42.99,49.40,1148
10-Jun-26,43.75,43.75,43.25,43.25,610
09-Jun-26,44.00,44.00,42.96,43.36,3271
08-Jun-26,42.64,42.64,42.64,42.64,42
05-Jun-26,42.67,42.67,42.32,42.32,1231
03-Jun-26,42.44,42.44,41.99,42.24,1350
02-Jun-26,42.32,42.64,42.32,42.64,1405
01-Jun-26,42.28,42.32,41.93,42.32,4266
29-May-26,43.04,43.04,42.44,42.44,1104
28-May-26,43.91,43.91,42.52,42.52,1543
27-May-26,44.28,44.28,43.68,43.92,1010
25-May-26,43.51,43.51,42.77,42.77,3208
22-May-26,43.60,43.60,43.60,43.60,43
21-May-26,43.24,43.24,43.24,43.24,172
20-May-26,42.56,42.56,42.56,42.56,42
19-May-26,42.60,42.60,42.60,42.60,42
18-May-26,41.76,42.75,41.76,42.70,4902
14-May-26,41.76,41.76,41.76,41.76,41
13-May-26,41.40,41.40,41.40,41.40,621
12-May-26,41.32,41.32,40.88,40.88,204
06-May-26,41.32,41.32,41.32,41.32,82
05-May-26,39.62,39.62,39.62,39.62,158
30-Apr-26,40.68,40.68,40.68,40.68,81
23-Apr-26,39.72,39.72,39.72,39.72,119
22-Apr-26,39.88,39.88,39.84,39.84,239
20-Apr-26,39.88,39.88,39.88,39.88,39
17-Apr-26,40.84,40.84,40.84,40.84,122
16-Apr-26,40.16,40.16,40.16,40.16,80
15-Apr-26,40.16,40.16,40.16,40.16,1044
14-Apr-26,40.01,40.01,40.01,40.01,40
09-Apr-26,39.72,39.72,39.72,39.72,158
07-Apr-26,38.20,38.20,38.20,38.20,420
01-Apr-26,36.22,36.22,36.22,36.22,36
31-Mar-26,36.96,36.96,36.96,36.96,36960
30-Mar-26,36.36,36.60,36.36,36.56,36648
27-Mar-26,36.56,36.56,36.30,36.30,145
25-Mar-26,36.56,36.56,36.56,36.56,36
24-Mar-26,35.67,36.40,35.67,36.40,3034
23-Mar-26,36.40,36.40,36.40,36.40,72
20-Mar-26,36.52,36.52,36.36,36.36,472
18-Mar-26,36.90,36.95,36.90,36.95,73
17-Mar-26,36.69,36.69,36.40,36.40,510
16-Mar-26,36.50,36.50,36.32,36.32,181
13-Mar-26,36.20,36.20,33.81,33.81,308
12-Mar-26,36.12,36.12,36.12,36.12,36
11-Mar-26,40.01,40.01,36.24,36.24,1685
10-Mar-26,36.52,36.92,36.52,36.56,1100
09-Mar-26,36.32,36.32,36.32,36.32,145
06-Mar-26,36.80,36.80,36.80,36.80,184
03-Mar-26,37.24,37.24,36.90,36.90,517
02-Mar-26,38.04,38.40,38.04,38.40,228
27-Feb-26,39.30,39.30,38.36,38.36,273
26-Feb-26,39.35,39.35,39.35,39.35,196
25-Feb-26,39.08,39.08,38.92,38.92,272
24-Feb-26,38.20,38.20,38.20,38.20,38
23-Feb-26,39.32,39.32,39.08,39.08,117
19-Feb-26,39.24,39.24,38.00,38.36,538
18-Feb-26,40.83,40.83,40.83,40.83,40
13-Feb-26,39.24,39.24,39.24,39.24,78
12-Feb-26,39.24,39.48,39.21,39.21,236
10-Feb-26,40.38,40.38,40.38,40.38,40
09-Feb-26,41.08,41.08,41.08,41.08,82
05-Feb-26,40.77,40.89,40.77,40.89,81
04-Feb-26,41.12,41.12,40.84,40.84,163
03-Feb-26,41.08,41.08,41.08,41.08,41
02-Feb-26,40.64,40.64,40.64,40.64,203
30-Jan-26,40.40,40.40,40.36,40.36,1009
29-Jan-26,40.47,40.47,40.47,40.47,40
28-Jan-26,40.60,40.88,40.44,40.44,930
27-Jan-26,41.00,41.00,41.00,41.00,41
26-Jan-26,41.07,41.20,41.07,41.20,82
23-Jan-26,40.80,40.80,40.80,40.80,40
21-Jan-26,40.89,40.89,40.16,40.16,201
20-Jan-26,40.29,40.48,40.29,40.48,685
19-Jan-26,41.25,41.25,41.25,41.25,41
15-Jan-26,41.92,41.92,41.92,41.92,83
08-Jan-26,42.36,42.36,42.36,42.36,42
06-Jan-26,42.72,42.72,42.72,42.72,85
05-Jan-26,42.60,42.80,42.60,42.80,2172
02-Jan-26,42.24,42.24,42.24,42.24,42
30-Dec-25,42.60,42.60,42.60,42.60,42
29-Dec-25,43.04,43.04,43.04,43.04,43
26-Dec-25,42.72,42.72,42.72,42.72,42
22-Dec-25,42.16,42.84,42.16,42.64,2734
19-Dec-25,41.72,42.00,41.72,42.00,1503
17-Dec-25,41.36,41.36,41.00,41.00,740
16-Dec-25,41.24,41.24,41.24,41.24,4124
15-Dec-25,41.32,41.32,41.16,41.16,16768
12-Dec-25,40.04,40.04,39.85,39.85,4025
11-Dec-25,40.04,40.04,39.68,39.92,1354
10-Dec-25,43.24,43.24,39.08,39.40,32331
09-Dec-25,42.88,43.24,42.88,43.24,559
05-Dec-25,42.20,42.50,42.20,42.50,253
04-Dec-25,41.52,41.52,41.52,41.52,166
02-Dec-25,42.50,42.50,42.48,42.48,297
27-Nov-25,43.17,43.17,41.60,42.47,725
26-Nov-25,42.20,42.20,41.88,41.88,2180
24-Nov-25,40.40,40.40,40.40,40.40,80
21-Nov-25,40.20,40.20,40.20,40.20,120
19-Nov-25,40.16,40.24,40.16,40.24,522
18-Nov-25,40.00,40.00,40.00,40.00,440
13-Nov-25,41.76,41.76,41.76,41.76,41
12-Nov-25,41.44,41.44,41.44,41.44,663
06-Nov-25,40.50,40.68,40.12,40.68,607
05-Nov-25,40.18,40.56,40.16,40.56,522
30-Oct-25,40.39,41.00,40.39,41.00,81
29-Oct-25,40.40,40.40,40.40,40.40,202
28-Oct-25,40.00,40.00,40.00,40.00,1200
27-Oct-25,40.24,40.43,40.24,40.43,1692
23-Oct-25,40.04,40.24,40.04,40.24,1005
22-Oct-25,40.20,40.20,39.60,39.60,357
21-Oct-25,40.15,40.15,39.52,39.80,358

*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: A1EG34