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
04/10/2024	1,69%	0,57	34,23	34,23	34,23	34,23	342	1
03/10/2024	-0,44%	-0,15	33,66	33,81	33,54	33,81	2K	6
02/10/2024	-2,42%	-0,84	33,81	33,78	33,78	33,81	743	3
30/09/2024	-1,70%	-0,60	34,65	35,07	34,65	35,07	802	4
27/09/2024	0,83%	0,29	35,25	34,96	34,96	35,25	2K	3
26/09/2024	0,46%	0,16	34,96	34,80	34,80	34,96	1K	5
25/09/2024	-0,26%	-0,09	34,80	34,89	34,80	34,89	104	3

24/09/2024	0,84%	0,29	34,89	34,77	34,77	35,06	1K	4
23/09/2024	0,82%	0,28	34,60	34,32	34,23	34,65	12K	8
20/09/2024	1,06%	0,36	34,32	34,00	33,93	34,32	3K	4
19/09/2024	2,91%	0,96	33,96	34,00	33,95	34,17	11K	8
18/09/2024	-0,18%	-0,06	33,00	33,06	33,00	33,06	3K	4
17/09/2024	-0,18%	-0,06	33,06	33,30	33,06	33,30	895	4
16/09/2024	-0,45%	-0,15	33,12	32,91	32,91	33,12	18K	2
12/09/2024	0,00%	0,00	33,27	33,27	33,27	33,27	33	1
11/09/2024	0,60%	0,20	33,27	33,07	33,07	33,27	132	2
10/09/2024	-0,69%	-0,23	33,07	33,06	32,91	33,07	132	3
06/09/2024	-0,60%	-0,20	33,30	33,45	33,06	33,45	11K	9
05/09/2024	-0,65%	-0,22	33,50	33,93	33,28	33,93	12K	10
04/09/2024	-2,54%	-0,88	33,72	33,77	33,72	33,77	2K	8
03/09/2024	-0,29%	-0,10	34,60	35,05	34,59	35,05	100K	22
02/09/2024	-0,29%	-0,10	34,70	34,80	34,64	34,80	2K	6
30/08/2024	1,05%	0,36	34,80	34,48	34,40	34,80	15K	9
29/08/2024	1,29%	0,44	34,44	34,50	34,44	34,74	4K	9
28/08/2024	1,37%	0,46	34,00	34,00	34,00	34,01	510	3
27/08/2024	1,18%	0,39	33,54	33,33	33,33	33,54	20K	5
26/08/2024	-0,90%	-0,30	33,15	33,45	33,15	33,45	6K	6
23/08/2024	-1,04%	-0,35	33,45	33,13	33,13	33,63	3K	6
22/08/2024	-4,84%	-1,72	33,80	33,12	33,12	33,80	431	3
21/08/2024	0,25%	0,09	35,52	35,52	35,52	35,52	35	1
20/08/2024	1,46%	0,51	35,43	35,35	35,35	35,43	70	2
19/08/2024	0,26%	0,09	34,92	35,12	34,68	35,12	139	3
16/08/2024	1,13%	0,39	34,83	34,37	34,37	34,83	448	2
15/08/2024	2,78%	0,93	34,44	34,20	34,20	34,44	309	2
14/08/2024	0,87%	0,29	33,51	33,51	33,51	33,51	67	1
13/08/2024	-0,42%	-0,14	33,22	33,33	33,22	33,33	99	3
12/08/2024	1,09%	0,36	33,36	33,36	33,36	33,36	33	1
09/08/2024	-1,26%	-0,42	33,00	32,76	32,76	33,00	2K	4
08/08/2024	0,00%	0,00	33,42	33,42	33,42	33,42	33	1
07/08/2024	-0,09%	-0,03	33,42	33,63	33,42	33,63	401	2
05/08/2024	-1,85%	-0,63	33,45	33,63	33,39	33,63	536	5
02/08/2024	-6,06%	-2,20	34,08	34,56	34,08	34,56	958	5
31/07/2024	-0,19%	-0,07	36,28	36,28	36,28	36,28	72	1
30/07/2024	1,23%	0,44	36,35	36,48	36,05	36,56	2K	6
29/07/2024	0,22%	0,08	35,91	35,91	35,91	35,91	35	1
26/07/2024	1,21%	0,43	35,83	35,66	35,66	35,83	356	2
25/07/2024	-0,34%	-0,12	35,40	35,40	35,40	35,40	141	1
24/07/2024	0,23%	0,08	35,52	35,16	35,16	35,52	390	2
23/07/2024	0,54%	0,19	35,44	35,44	35,44	35,44	106	1
22/07/2024	1,44%	0,50	35,25	34,75	34,75	35,25	2K	3
19/07/2024	-0,03%	-0,01	34,75	34,75	34,75	34,75	173	1
18/07/2024	1,73%	0,59	34,76	34,76	34,76	34,76	139	4
16/07/2024	-1,21%	-0,42	34,17	34,05	34,05	34,17	442	4
15/07/2024	0,00%	0,00	34,59	34,59	34,59	34,59	726	2
11/07/2024	2,34%	0,79	34,59	34,59	34,59	34,59	34	1
09/07/2024	-0,65%	-0,22	33,80	33,80	33,80	33,80	405	1
08/07/2024	-0,44%	-0,15	34,02	34,50	34,02	34,50	998	5
05/07/2024	-3,80%	-1,35	34,17	34,86	34,00	34,86	1K	5
03/07/2024	1,02%	0,36	35,52	36,76	35,52	36,76	107	3
02/07/2024	0,34%	0,12	35,16	35,24	35,16	35,68	423	4
01/07/2024	3,42%	1,16	35,04	35,04	35,04	35,04	70	1
28/06/2024	-0,85%	-0,29	33,88	33,88	33,88	33,88	508	1
27/06/2024	-0,52%	-0,18	34,17	34,42	34,17	34,42	2K	3
25/06/2024	1,45%	0,49	34,35	34,35	34,35	34,35	515	1
24/06/2024	0,12%	0,04	33,86	33,86	33,86	33,86	67	1
19/06/2024	0,21%	0,07	33,82	33,77	33,77	33,82	7K	3
18/06/2024	2,65%	0,87	33,75	33,87	33,75	34,02	338	5
17/06/2024	-1,82%	-0,61	32,88	32,91	32,73	32,91	4K	3
14/06/2024	-2,42%	-0,83	33,49	33,49	33,49	33,49	33	1
13/06/2024	0,59%	0,20	34,32	34,32	34,32	34,32	68	2
12/06/2024	1,82%	0,61	34,12	34,86	34,12	34,86	9K	7
11/06/2024	-1,09%	-0,37	33,51	33,86	33,51	33,86	134	4
10/06/2024	0,12%	0,04	33,88	33,72	33,60	33,99	472	7
07/06/2024	0,77%	0,26	33,84	33,99	33,78	33,99	4K	5
06/06/2024	1,02%	0,34	33,58	33,58	33,58	33,58	33	1
04/06/2024	-1,34%	-0,45	33,24	33,57	33,24	33,57	332	2
03/06/2024	0,27%	0,09	33,69	33,99	33,69	33,99	101	3
29/05/2024	-0,30%	-0,10	33,60	33,60	33,60	33,60	336	1
28/05/2024	-2,03%	-0,70	33,70	34,20	33,70	34,20	544	4
27/05/2024	-1,49%	-0,52	34,40	34,40	34,40	34,40	34	1
24/05/2024	0,87%	0,30	34,92	34,86	34,86	34,92	418	3
23/05/2024	-1,42%	-0,50	34,62	35,12	34,62	35,12	3K	4
22/05/2024	0,00%	0,00	35,12	35,03	35,03	35,12	105	3
21/05/2024	-0,45%	-0,16	35,12	35,04	35,04	35,12	1K	7
20/05/2024	0,43%	0,15	35,28	35,64	35,28	35,64	1K	7
17/05/2024	0,00%	0,00	35,13	35,16	35,13	35,16	351	4
16/05/2024	2,84%	0,97	35,13	35,13	35,13	35,13	351	1
14/05/2024	-0,12%	-0,04	34,16	34,16	34,16	34,16	102	1
10/05/2024	2,06%	0,69	34,20	33,90	33,90	34,20	271	4
09/05/2024	2,01%	0,66	33,51	33,70	33,51	33,70	4K	8
08/05/2024	0,77%	0,25	32,85	32,85	32,85	32,85	3K	1
06/05/2024	1,27%	0,41	32,60	32,52	32,52	32,75	195	5
30/04/2024	0,78%	0,25	32,19	32,19	32,19	32,19	32	1
29/04/2024	0,92%	0,29	31,94	31,65	31,65	32,10	668	4
26/04/2024	0,76%	0,24	31,65	31,65	31,65	31,65	189	1
25/04/2024	-0,13%	-0,04	31,41	31,41	31,41	31,41	31	1
24/04/2024	0,32%	0,10	31,45	31,45	31,45	31,45	94	1
22/04/2024	0,87%	0,27	31,35	31,35	31,35	31,35	94	1
18/04/2024	0,58%	0,18	31,08	31,08	31,08	31,08	31	1
17/04/2024	0,68%	0,21	30,90	30,84	30,60	30,90	122	3
16/04/2024	-0,97%	-0,30	30,69	30,69	30,69	30,69	92	1
15/04/2024	2,79%	0,84	30,99	30,87	30,87	30,99	3K	4
12/04/2024	-4,29%	-1,35	30,15	30,15	30,15	30,15	120	2
10/04/2024	0,29%	0,09	31,50	31,50	31,50	31,50	3K	2
09/04/2024	-0,66%	-0,21	31,41	31,62	31,41	31,77	126	3
08/04/2024	1,22%	0,38	31,62	31,62	31,62	31,62	31	1
03/04/2024	1,79%	0,55	31,24	31,47	31,24	31,47	4K	4
02/04/2024	1,29%	0,39	30,69	30,69	30,69	30,69	61	2
01/04/2024	0,90%	0,27	30,30	30,30	30,30	30,30	30	1
27/03/2024	-0,53%	-0,16	30,03	30,19	30,03	30,19	1K	3
26/03/2024	1,04%	0,31	30,19	29,80	29,80	30,20	210	3
25/03/2024	0,91%	0,27	29,88	29,88	29,88	29,88	119	2
22/03/2024	3,35%	0,96	29,61	29,61	29,61	29,61	148	4
18/03/2024	-0,52%	-0,15	28,65	28,65	28,65	28,65	28	1
15/03/2024	-0,72%	-0,21	28,80	28,80	28,80	28,80	28	1
14/03/2024	-0,62%	-0,18	29,01	28,98	28,98	29,01	57	2
13/03/2024	1,25%	0,36	29,19	29,04	29,00	29,19	87	3
12/03/2024	0,63%	0,18	28,83	28,83	28,83	28,83	3K	1
11/03/2024	-0,62%	-0,18	28,65	29,13	28,65	29,13	86	3
08/03/2024	2,23%	0,63	28,83	28,99	28,83	28,99	86	2
01/03/2024	-4,08%	-1,20	28,20	28,32	28,20	28,32	84	2
28/02/2024	2,51%	0,72	29,40	29,40	29,40	29,40	58	2
27/02/2024	-0,93%	-0,27	28,68	28,95	28,68	28,95	347	3
23/02/2024	1,58%	0,45	28,95	28,95	28,95	28,95	28	1
19/02/2024	-1,45%	-0,42	28,50	28,50	28,50	28,50	28	1
07/02/2024	0,52%	0,15	28,92	28,95	28,92	28,95	57	2
01/02/2024	-1,54%	-0,45	28,77	28,68	28,68	28,77	86	2
29/01/2024	0,62%	0,18	29,22	29,63	29,22	29,63	58	2
26/01/2024	-2,02%	-0,60	29,04	29,04	29,04	29,04	58	1
25/01/2024	2,35%	0,68	29,64	29,64	29,64	29,64	1K	1
19/01/2024	3,84%	1,07	28,96	28,96	28,96	28,96	57	1
15/01/2024	-0,14%	-0,04	27,89	27,90	27,89	27,90	55	2
12/01/2024	0,00%	0,00	27,93	27,93	27,93	27,93	55	1
04/01/2024	-	-	27,93	27,93	27,93	27,93	55	2

Date,Open,High,Low,Close,Volume
04-Oct-24,34.23,34.23,34.23,34.23,342
03-Oct-24,33.81,33.81,33.54,33.66,1811
02-Oct-24,33.78,33.81,33.78,33.81,743
30-Sep-24,35.07,35.07,34.65,34.65,802
27-Sep-24,34.96,35.25,34.96,35.25,1611
26-Sep-24,34.80,34.96,34.80,34.96,1433
25-Sep-24,34.89,34.89,34.80,34.80,104
24-Sep-24,34.77,35.06,34.77,34.89,1401
23-Sep-24,34.32,34.65,34.23,34.60,11798
20-Sep-24,34.00,34.32,33.93,34.32,2868
19-Sep-24,34.00,34.17,33.95,33.96,10672
18-Sep-24,33.06,33.06,33.00,33.00,2642
17-Sep-24,33.30,33.30,33.06,33.06,895
16-Sep-24,32.91,33.12,32.91,33.12,18199
12-Sep-24,33.27,33.27,33.27,33.27,33
11-Sep-24,33.07,33.27,33.07,33.27,132
10-Sep-24,33.06,33.07,32.91,33.07,132
06-Sep-24,33.45,33.45,33.06,33.30,11024
05-Sep-24,33.93,33.93,33.28,33.50,12052
04-Sep-24,33.77,33.77,33.72,33.72,1956
03-Sep-24,35.05,35.05,34.59,34.60,99891
02-Sep-24,34.80,34.80,34.64,34.70,1563
30-Aug-24,34.48,34.80,34.40,34.80,14889
29-Aug-24,34.50,34.74,34.44,34.44,4461
28-Aug-24,34.00,34.01,34.00,34.00,510
27-Aug-24,33.33,33.54,33.33,33.54,19652
26-Aug-24,33.45,33.45,33.15,33.15,5768
23-Aug-24,33.13,33.63,33.13,33.45,2758
22-Aug-24,33.12,33.80,33.12,33.80,431
21-Aug-24,35.52,35.52,35.52,35.52,35
20-Aug-24,35.35,35.43,35.35,35.43,70
19-Aug-24,35.12,35.12,34.68,34.92,139
16-Aug-24,34.37,34.83,34.37,34.83,448
15-Aug-24,34.20,34.44,34.20,34.44,309
14-Aug-24,33.51,33.51,33.51,33.51,67
13-Aug-24,33.33,33.33,33.22,33.22,99
12-Aug-24,33.36,33.36,33.36,33.36,33
09-Aug-24,32.76,33.00,32.76,33.00,2371
08-Aug-24,33.42,33.42,33.42,33.42,33
07-Aug-24,33.63,33.63,33.42,33.42,401
05-Aug-24,33.63,33.63,33.39,33.45,536
02-Aug-24,34.56,34.56,34.08,34.08,958
31-Jul-24,36.28,36.28,36.28,36.28,72
30-Jul-24,36.48,36.56,36.05,36.35,1601
29-Jul-24,35.91,35.91,35.91,35.91,35
26-Jul-24,35.66,35.83,35.66,35.83,356
25-Jul-24,35.40,35.40,35.40,35.40,141
24-Jul-24,35.16,35.52,35.16,35.52,390
23-Jul-24,35.44,35.44,35.44,35.44,106
22-Jul-24,34.75,35.25,34.75,35.25,1505
19-Jul-24,34.75,34.75,34.75,34.75,173
18-Jul-24,34.76,34.76,34.76,34.76,139
16-Jul-24,34.05,34.17,34.05,34.17,442
15-Jul-24,34.59,34.59,34.59,34.59,726
11-Jul-24,34.59,34.59,34.59,34.59,34
09-Jul-24,33.80,33.80,33.80,33.80,405
08-Jul-24,34.50,34.50,34.02,34.02,998
05-Jul-24,34.86,34.86,34.00,34.17,1098
03-Jul-24,36.76,36.76,35.52,35.52,107
02-Jul-24,35.24,35.68,35.16,35.16,423
01-Jul-24,35.04,35.04,35.04,35.04,70
28-Jun-24,33.88,33.88,33.88,33.88,508
27-Jun-24,34.42,34.42,34.17,34.17,1514
25-Jun-24,34.35,34.35,34.35,34.35,515
24-Jun-24,33.86,33.86,33.86,33.86,67
19-Jun-24,33.77,33.82,33.77,33.82,6696
18-Jun-24,33.87,34.02,33.75,33.75,338
17-Jun-24,32.91,32.91,32.73,32.88,4452
14-Jun-24,33.49,33.49,33.49,33.49,33
13-Jun-24,34.32,34.32,34.32,34.32,68
12-Jun-24,34.86,34.86,34.12,34.12,9149
11-Jun-24,33.86,33.86,33.51,33.51,134
10-Jun-24,33.72,33.99,33.60,33.88,472
07-Jun-24,33.99,33.99,33.78,33.84,3682
06-Jun-24,33.58,33.58,33.58,33.58,33
04-Jun-24,33.57,33.57,33.24,33.24,332
03-Jun-24,33.99,33.99,33.69,33.69,101
29-May-24,33.60,33.60,33.60,33.60,336
28-May-24,34.20,34.20,33.70,33.70,544
27-May-24,34.40,34.40,34.40,34.40,34
24-May-24,34.86,34.92,34.86,34.92,418
23-May-24,35.12,35.12,34.62,34.62,2840
22-May-24,35.03,35.12,35.03,35.12,105
21-May-24,35.04,35.12,35.04,35.12,1261
20-May-24,35.64,35.64,35.28,35.28,1096
17-May-24,35.16,35.16,35.13,35.13,351
16-May-24,35.13,35.13,35.13,35.13,351
14-May-24,34.16,34.16,34.16,34.16,102
10-May-24,33.90,34.20,33.90,34.20,271
09-May-24,33.70,33.70,33.51,33.51,3990
08-May-24,32.85,32.85,32.85,32.85,3285
06-May-24,32.52,32.75,32.52,32.60,195
30-Apr-24,32.19,32.19,32.19,32.19,32
29-Apr-24,31.65,32.10,31.65,31.94,668
26-Apr-24,31.65,31.65,31.65,31.65,189
25-Apr-24,31.41,31.41,31.41,31.41,31
24-Apr-24,31.45,31.45,31.45,31.45,94
22-Apr-24,31.35,31.35,31.35,31.35,94
18-Apr-24,31.08,31.08,31.08,31.08,31
17-Apr-24,30.84,30.90,30.60,30.90,122
16-Apr-24,30.69,30.69,30.69,30.69,92
15-Apr-24,30.87,30.99,30.87,30.99,2686
12-Apr-24,30.15,30.15,30.15,30.15,120
10-Apr-24,31.50,31.50,31.50,31.50,2551
09-Apr-24,31.62,31.77,31.41,31.41,126
08-Apr-24,31.62,31.62,31.62,31.62,31
03-Apr-24,31.47,31.47,31.24,31.24,4248
02-Apr-24,30.69,30.69,30.69,30.69,61
01-Apr-24,30.30,30.30,30.30,30.30,30
27-Mar-24,30.19,30.19,30.03,30.03,1111
26-Mar-24,29.80,30.20,29.80,30.19,210
25-Mar-24,29.88,29.88,29.88,29.88,119
22-Mar-24,29.61,29.61,29.61,29.61,148
18-Mar-24,28.65,28.65,28.65,28.65,28
15-Mar-24,28.80,28.80,28.80,28.80,28
14-Mar-24,28.98,29.01,28.98,29.01,57
13-Mar-24,29.04,29.19,29.00,29.19,87
12-Mar-24,28.83,28.83,28.83,28.83,2883
11-Mar-24,29.13,29.13,28.65,28.65,86
08-Mar-24,28.99,28.99,28.83,28.83,86
01-Mar-24,28.32,28.32,28.20,28.20,84
28-Feb-24,29.40,29.40,29.40,29.40,58
27-Feb-24,28.95,28.95,28.68,28.68,347
23-Feb-24,28.95,28.95,28.95,28.95,28
19-Feb-24,28.50,28.50,28.50,28.50,28
07-Feb-24,28.95,28.95,28.92,28.92,57
01-Feb-24,28.68,28.77,28.68,28.77,86
29-Jan-24,29.63,29.63,29.22,29.22,58
26-Jan-24,29.04,29.04,29.04,29.04,58
25-Jan-24,29.64,29.64,29.64,29.64,1067
19-Jan-24,28.96,28.96,28.96,28.96,57
15-Jan-24,27.90,27.90,27.89,27.89,55
12-Jan-24,27.93,27.93,27.93,27.93,55
04-Jan-24,27.93,27.93,27.93,27.93,55

*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