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
16/05/2025	-0,13%	-0,05	39,28	39,33	39,28	39,33	6K	2
15/05/2025	3,83%	1,45	39,33	38,70	38,70	39,33	11K	5
09/05/2025	0,32%	0,12	37,88	37,88	37,88	37,88	984	1
08/05/2025	-2,07%	-0,80	37,76	37,75	37,74	37,76	7K	3
07/05/2025	1,26%	0,48	38,56	38,29	38,29	38,77	3K	3
06/05/2025	0,61%	0,23	38,08	37,96	37,96	38,08	76	2
05/05/2025	4,96%	1,79	37,85	37,84	37,84	37,85	3K	2

30/04/2025	-1,96%	-0,72	36,06	35,80	35,56	36,06	682	5
29/04/2025	0,27%	0,10	36,78	36,96	36,78	36,96	110	2
28/04/2025	1,44%	0,52	36,68	36,98	36,64	36,98	845	7
23/04/2025	0,89%	0,32	36,16	36,16	36,16	36,16	36	1
22/04/2025	-0,17%	-0,06	35,84	35,92	35,84	35,92	71	2
17/04/2025	0,42%	0,15	35,90	35,90	35,90	35,90	466	1
16/04/2025	-0,36%	-0,13	35,75	35,87	35,75	35,87	107	2
15/04/2025	0,53%	0,19	35,88	35,88	35,88	35,88	143	1
14/04/2025	7,18%	2,39	35,69	35,64	35,64	35,69	106	3
09/04/2025	-0,51%	-0,17	33,30	33,30	33,30	33,50	233	4
08/04/2025	2,64%	0,86	33,47	34,26	33,47	34,27	638	4
07/04/2025	-3,29%	-1,11	32,61	33,72	32,27	33,72	129K	20
04/04/2025	-5,39%	-1,92	33,72	34,24	33,72	34,32	787	5
03/04/2025	-5,54%	-2,09	35,64	35,60	35,28	35,64	5K	8
02/04/2025	-0,29%	-0,11	37,73	38,04	37,73	38,04	113	2
01/04/2025	0,21%	0,08	37,84	37,96	37,84	37,96	3K	5
31/03/2025	-1,77%	-0,68	37,76	37,76	37,76	37,76	3K	2
28/03/2025	-0,52%	-0,20	38,44	38,40	38,39	38,44	845	3
27/03/2025	0,81%	0,31	38,64	38,88	38,64	38,88	387	3
24/03/2025	0,00%	0,00	38,33	38,33	38,33	38,33	498	1
21/03/2025	2,49%	0,93	38,33	38,32	38,32	38,33	383	2
20/03/2025	-0,74%	-0,28	37,40	37,51	37,40	37,72	489	4
19/03/2025	-0,84%	-0,32	37,68	37,52	37,52	37,72	525	5
18/03/2025	1,93%	0,72	38,00	38,36	38,00	38,36	76	2
17/03/2025	1,41%	0,52	37,28	37,28	37,28	37,28	1K	4
14/03/2025	0,11%	0,04	36,76	36,76	36,76	36,76	36	1
13/03/2025	0,33%	0,12	36,72	36,72	36,72	36,72	367	1
12/03/2025	3,62%	1,28	36,60	36,20	36,20	36,60	581	3
11/03/2025	-0,20%	-0,07	35,32	35,32	35,32	35,32	70	1
10/03/2025	-2,35%	-0,85	35,39	35,40	35,39	35,40	884	2
07/03/2025	-1,23%	-0,45	36,24	36,24	36,24	36,24	144	1
06/03/2025	1,21%	0,44	36,69	36,25	36,25	36,69	399	2
05/03/2025	-1,17%	-0,43	36,25	36,56	36,25	36,56	72	2
27/02/2025	0,96%	0,35	36,68	36,33	36,33	36,68	146	2
26/02/2025	2,98%	1,05	36,33	36,33	36,33	36,33	2K	2
25/02/2025	0,00%	0,00	35,28	35,28	35,28	35,28	35	1
24/02/2025	2,71%	0,93	35,28	34,56	34,56	35,28	1K	4
21/02/2025	-10,36%	-3,97	34,35	38,71	34,35	38,71	1K	9
19/02/2025	0,00%	0,00	38,32	38,32	38,32	38,32	114	1
18/02/2025	0,10%	0,04	38,32	38,28	38,28	38,32	114	2
14/02/2025	-1,09%	-0,42	38,28	38,28	38,28	38,28	76	1
13/02/2025	0,47%	0,18	38,70	38,88	38,70	38,88	427	2
12/02/2025	0,42%	0,16	38,52	38,36	38,36	38,52	76	2
10/02/2025	1,91%	0,72	38,36	37,99	37,99	38,36	9K	3
07/02/2025	-0,08%	-0,03	37,64	37,64	37,64	37,64	2K	1
06/02/2025	1,70%	0,63	37,67	37,67	37,67	37,67	37	1
05/02/2025	0,11%	0,04	37,04	37,04	37,04	37,04	37	1
04/02/2025	-0,70%	-0,26	37,00	37,28	37,00	37,28	223	2
03/02/2025	-3,77%	-1,46	37,26	37,01	37,01	37,27	8K	3
30/01/2025	0,36%	0,14	38,72	38,73	38,72	38,73	193	2
29/01/2025	-0,21%	-0,08	38,58	38,66	38,58	38,66	115	3
28/01/2025	-1,25%	-0,49	38,66	38,66	38,66	38,66	115	1
27/01/2025	1,48%	0,57	39,15	38,67	38,66	39,18	897	5
22/01/2025	-0,52%	-0,20	38,58	38,66	38,58	39,00	193	4
21/01/2025	0,00%	0,00	38,78	39,16	38,68	39,16	504	6
20/01/2025	3,88%	1,45	38,78	38,79	38,78	38,79	193	3
15/01/2025	3,24%	1,17	37,33	36,16	36,16	37,33	73	2
13/01/2025	-1,20%	-0,44	36,16	36,24	36,16	36,56	326	3
10/01/2025	2,01%	0,72	36,60	36,61	36,60	36,61	183	2
09/01/2025	-2,07%	-0,76	35,88	36,64	35,88	36,64	755	4
08/01/2025	-0,76%	-0,28	36,64	36,64	36,64	36,64	2K	2
07/01/2025	-0,54%	-0,20	36,92	37,50	36,92	37,50	593	4
06/01/2025	1,75%	0,64	37,12	34,80	34,80	37,24	4K	5
03/01/2025	0,22%	0,08	36,48	36,48	36,48	36,48	72	1
02/01/2025	0,22%	0,08	36,40	36,69	36,40	36,77	365	3
30/12/2024	0,06%	0,02	36,32	36,32	36,32	36,32	36	1
27/12/2024	0,00%	0,00	36,30	36,30	36,30	36,30	145	2
26/12/2024	3,01%	1,06	36,30	36,28	36,06	36,30	6K	3
20/12/2024	-3,08%	-1,12	35,24	35,24	35,24	35,24	4K	1
18/12/2024	-4,82%	-1,84	36,36	38,20	36,36	38,20	878	4
13/12/2024	0,63%	0,24	38,20	38,36	38,20	38,36	153	2
12/12/2024	0,11%	0,04	37,96	37,96	37,96	37,96	151	4
11/12/2024	-1,86%	-0,72	37,92	37,92	37,92	37,92	37	1
10/12/2024	-1,70%	-0,67	38,64	38,96	38,64	38,96	116	2
09/12/2024	-0,13%	-0,05	39,31	39,36	39,30	39,36	1K	5
06/12/2024	0,10%	0,04	39,36	39,36	39,36	39,36	157	1
05/12/2024	-0,51%	-0,20	39,32	39,92	39,32	39,92	159	2
04/12/2024	1,65%	0,64	39,52	38,88	38,88	39,52	3K	10
03/12/2024	0,93%	0,36	38,88	38,84	38,80	38,88	5K	5
02/12/2024	0,21%	0,08	38,52	38,83	38,48	38,83	231	5
29/11/2024	3,14%	1,17	38,44	38,44	38,44	38,44	2K	1
28/11/2024	-0,16%	-0,06	37,27	37,27	37,27	37,27	559	1
27/11/2024	3,46%	1,25	37,33	36,02	36,02	37,33	331	4
26/11/2024	-1,53%	-0,56	36,08	36,63	36,08	36,63	328	3
25/11/2024	0,66%	0,24	36,64	36,20	36,20	36,64	182	2
22/11/2024	0,55%	0,20	36,40	36,11	36,11	36,40	217	2
21/11/2024	-0,66%	-0,24	36,20	36,36	35,98	36,36	216	4
19/11/2024	-1,41%	-0,52	36,44	36,52	36,44	36,68	219	3
18/11/2024	0,00%	0,00	36,96	36,96	36,96	36,96	369	1
14/11/2024	0,65%	0,24	36,96	36,72	36,72	36,96	110	3
13/11/2024	-2,31%	-0,87	36,72	36,72	36,72	36,72	110	1
12/11/2024	-0,03%	-0,01	37,59	37,59	37,59	37,59	75	2
11/11/2024	-0,63%	-0,24	37,60	38,36	37,60	38,36	802	4
08/11/2024	-0,73%	-0,28	37,84	37,36	37,36	38,52	765	4
07/11/2024	0,32%	0,12	38,12	38,00	38,00	38,28	6K	4
06/11/2024	3,26%	1,20	38,00	37,64	37,56	38,00	1K	5
05/11/2024	0,35%	0,13	36,80	36,80	36,80	36,80	73	1
04/11/2024	0,30%	0,11	36,67	36,80	36,56	36,80	4K	3
31/10/2024	-0,33%	-0,12	36,56	36,67	36,56	36,67	2K	3
30/10/2024	0,77%	0,28	36,68	36,68	36,68	36,68	183	2
29/10/2024	0,52%	0,19	36,40	36,72	36,40	36,80	476	4
28/10/2024	-0,63%	-0,23	36,21	36,21	36,21	36,21	36	1
25/10/2024	0,00%	0,00	36,44	36,44	36,44	36,44	109	1
24/10/2024	0,22%	0,08	36,44	36,44	36,44	36,44	145	1
23/10/2024	-0,76%	-0,28	36,36	36,64	36,36	36,64	549	2
22/10/2024	0,66%	0,24	36,64	36,65	36,64	36,65	219	2
21/10/2024	-0,87%	-0,32	36,40	36,64	36,40	36,64	109	3
18/10/2024	1,77%	0,64	36,72	36,72	36,72	36,72	477	1
17/10/2024	1,35%	0,48	36,08	36,08	36,08	36,08	180	1
15/10/2024	2,53%	0,88	35,60	35,17	35,17	35,60	568	2
14/10/2024	-1,50%	-0,53	34,72	35,24	34,72	35,24	386	4
11/10/2024	1,03%	0,36	35,25	35,25	35,25	35,25	1K	1
10/10/2024	0,35%	0,12	34,89	35,12	34,89	35,12	244	3
09/10/2024	0,87%	0,30	34,77	34,47	34,47	34,77	172	2
08/10/2024	0,79%	0,27	34,47	34,23	34,23	34,47	480	2
07/10/2024	-0,09%	-0,03	34,20	34,57	34,20	34,57	410	3
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	-	-	33,96	34,00	33,95	34,17	11K	8

Date,Open,High,Low,Close,Volume
16-May-25,39.33,39.33,39.28,39.28,6013
15-May-25,38.70,39.33,38.70,39.33,11210
09-May-25,37.88,37.88,37.88,37.88,984
08-May-25,37.75,37.76,37.74,37.76,6833
07-May-25,38.29,38.77,38.29,38.56,3255
06-May-25,37.96,38.08,37.96,38.08,76
05-May-25,37.84,37.85,37.84,37.85,3027
30-Apr-25,35.80,36.06,35.56,36.06,682
29-Apr-25,36.96,36.96,36.78,36.78,110
28-Apr-25,36.98,36.98,36.64,36.68,845
23-Apr-25,36.16,36.16,36.16,36.16,36
22-Apr-25,35.92,35.92,35.84,35.84,71
17-Apr-25,35.90,35.90,35.90,35.90,466
16-Apr-25,35.87,35.87,35.75,35.75,107
15-Apr-25,35.88,35.88,35.88,35.88,143
14-Apr-25,35.64,35.69,35.64,35.69,106
09-Apr-25,33.30,33.50,33.30,33.30,233
08-Apr-25,34.26,34.27,33.47,33.47,638
07-Apr-25,33.72,33.72,32.27,32.61,129009
04-Apr-25,34.24,34.32,33.72,33.72,787
03-Apr-25,35.60,35.64,35.28,35.64,5058
02-Apr-25,38.04,38.04,37.73,37.73,113
01-Apr-25,37.96,37.96,37.84,37.84,3073
31-Mar-25,37.76,37.76,37.76,37.76,3020
28-Mar-25,38.40,38.44,38.39,38.44,845
27-Mar-25,38.88,38.88,38.64,38.64,387
24-Mar-25,38.33,38.33,38.33,38.33,498
21-Mar-25,38.32,38.33,38.32,38.33,383
20-Mar-25,37.51,37.72,37.40,37.40,489
19-Mar-25,37.52,37.72,37.52,37.68,525
18-Mar-25,38.36,38.36,38.00,38.00,76
17-Mar-25,37.28,37.28,37.28,37.28,1342
14-Mar-25,36.76,36.76,36.76,36.76,36
13-Mar-25,36.72,36.72,36.72,36.72,367
12-Mar-25,36.20,36.60,36.20,36.60,581
11-Mar-25,35.32,35.32,35.32,35.32,70
10-Mar-25,35.40,35.40,35.39,35.39,884
07-Mar-25,36.24,36.24,36.24,36.24,144
06-Mar-25,36.25,36.69,36.25,36.69,399
05-Mar-25,36.56,36.56,36.25,36.25,72
27-Feb-25,36.33,36.68,36.33,36.68,146
26-Feb-25,36.33,36.33,36.33,36.33,1743
25-Feb-25,35.28,35.28,35.28,35.28,35
24-Feb-25,34.56,35.28,34.56,35.28,1323
21-Feb-25,38.71,38.71,34.35,34.35,1494
19-Feb-25,38.32,38.32,38.32,38.32,114
18-Feb-25,38.28,38.32,38.28,38.32,114
14-Feb-25,38.28,38.28,38.28,38.28,76
13-Feb-25,38.88,38.88,38.70,38.70,427
12-Feb-25,38.36,38.52,38.36,38.52,76
10-Feb-25,37.99,38.36,37.99,38.36,9384
07-Feb-25,37.64,37.64,37.64,37.64,1882
06-Feb-25,37.67,37.67,37.67,37.67,37
05-Feb-25,37.04,37.04,37.04,37.04,37
04-Feb-25,37.28,37.28,37.00,37.00,223
03-Feb-25,37.01,37.27,37.01,37.26,7528
30-Jan-25,38.73,38.73,38.72,38.72,193
29-Jan-25,38.66,38.66,38.58,38.58,115
28-Jan-25,38.66,38.66,38.66,38.66,115
27-Jan-25,38.67,39.18,38.66,39.15,897
22-Jan-25,38.66,39.00,38.58,38.58,193
21-Jan-25,39.16,39.16,38.68,38.78,504
20-Jan-25,38.79,38.79,38.78,38.78,193
15-Jan-25,36.16,37.33,36.16,37.33,73
13-Jan-25,36.24,36.56,36.16,36.16,326
10-Jan-25,36.61,36.61,36.60,36.60,183
09-Jan-25,36.64,36.64,35.88,35.88,755
08-Jan-25,36.64,36.64,36.64,36.64,1832
07-Jan-25,37.50,37.50,36.92,36.92,593
06-Jan-25,34.80,37.24,34.80,37.12,3634
03-Jan-25,36.48,36.48,36.48,36.48,72
02-Jan-25,36.69,36.77,36.40,36.40,365
30-Dec-24,36.32,36.32,36.32,36.32,36
27-Dec-24,36.30,36.30,36.30,36.30,145
26-Dec-24,36.28,36.30,36.06,36.30,5975
20-Dec-24,35.24,35.24,35.24,35.24,3700
18-Dec-24,38.20,38.20,36.36,36.36,878
13-Dec-24,38.36,38.36,38.20,38.20,153
12-Dec-24,37.96,37.96,37.96,37.96,151
11-Dec-24,37.92,37.92,37.92,37.92,37
10-Dec-24,38.96,38.96,38.64,38.64,116
09-Dec-24,39.36,39.36,39.30,39.31,1336
06-Dec-24,39.36,39.36,39.36,39.36,157
05-Dec-24,39.92,39.92,39.32,39.32,159
04-Dec-24,38.88,39.52,38.88,39.52,3027
03-Dec-24,38.84,38.88,38.80,38.88,5084
02-Dec-24,38.83,38.83,38.48,38.52,231
29-Nov-24,38.44,38.44,38.44,38.44,1652
28-Nov-24,37.27,37.27,37.27,37.27,559
27-Nov-24,36.02,37.33,36.02,37.33,331
26-Nov-24,36.63,36.63,36.08,36.08,328
25-Nov-24,36.20,36.64,36.20,36.64,182
22-Nov-24,36.11,36.40,36.11,36.40,217
21-Nov-24,36.36,36.36,35.98,36.20,216
19-Nov-24,36.52,36.68,36.44,36.44,219
18-Nov-24,36.96,36.96,36.96,36.96,369
14-Nov-24,36.72,36.96,36.72,36.96,110
13-Nov-24,36.72,36.72,36.72,36.72,110
12-Nov-24,37.59,37.59,37.59,37.59,75
11-Nov-24,38.36,38.36,37.60,37.60,802
08-Nov-24,37.36,38.52,37.36,37.84,765
07-Nov-24,38.00,38.28,38.00,38.12,5596
06-Nov-24,37.64,38.00,37.56,38.00,1471
05-Nov-24,36.80,36.80,36.80,36.80,73
04-Nov-24,36.80,36.80,36.56,36.67,3729
31-Oct-24,36.67,36.67,36.56,36.56,2084
30-Oct-24,36.68,36.68,36.68,36.68,183
29-Oct-24,36.72,36.80,36.40,36.40,476
28-Oct-24,36.21,36.21,36.21,36.21,36
25-Oct-24,36.44,36.44,36.44,36.44,109
24-Oct-24,36.44,36.44,36.44,36.44,145
23-Oct-24,36.64,36.64,36.36,36.36,549
22-Oct-24,36.65,36.65,36.64,36.64,219
21-Oct-24,36.64,36.64,36.40,36.40,109
18-Oct-24,36.72,36.72,36.72,36.72,477
17-Oct-24,36.08,36.08,36.08,36.08,180
15-Oct-24,35.17,35.60,35.17,35.60,568
14-Oct-24,35.24,35.24,34.72,34.72,386
11-Oct-24,35.25,35.25,35.25,35.25,1057
10-Oct-24,35.12,35.12,34.89,34.89,244
09-Oct-24,34.47,34.77,34.47,34.77,172
08-Oct-24,34.23,34.47,34.23,34.47,480
07-Oct-24,34.57,34.57,34.20,34.20,410
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

*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