Cotação atual, histórico e gráfico do papel: A1EN34

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 A1EN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/03/2025	4,81%	16,50	359,64	359,64	359,64	359,64	719	1
10/02/2025	0,45%	1,54	343,14	343,14	343,14	343,14	103K	1
06/02/2025	7,59%	24,09	341,60	317,51	317,51	341,60	659	2
03/02/2025	23,81%	61,06	317,51	317,51	317,51	317,51	317	1
27/05/2024	1,01%	2,56	256,45	256,45	256,45	256,45	256	1
26/04/2024	0,43%	1,09	253,89	253,89	253,89	253,89	253	1
18/04/2024	3,57%	8,72	252,80	253,70	252,80	253,70	506	2

07/03/2024	3,88%	9,12	244,08	244,08	244,08	244,08	244	1
27/02/2024	-1,61%	-3,84	234,96	234,96	234,96	234,96	234	1
20/02/2024	-1,19%	-2,88	238,80	238,57	238,50	238,80	45K	4
19/01/2024	-4,38%	-11,07	241,68	241,68	241,68	241,68	241	1
05/01/2024	0,00%	0,00	252,75	252,75	252,75	252,75	252	1
18/12/2023	-0,59%	-1,50	252,75	252,75	252,75	252,75	252	1
05/12/2023	0,39%	1,00	254,25	254,25	254,25	254,25	254	1
04/12/2023	5,56%	13,35	253,25	253,25	253,25	253,25	253	1
21/11/2023	-6,14%	-15,69	239,90	239,28	239,28	239,90	17K	4
03/11/2023	1,53%	3,84	255,59	246,73	246,73	255,59	4K	5
13/09/2023	-0,10%	-0,26	251,75	251,75	251,75	251,75	1K	1
08/09/2023	1,20%	2,99	252,01	252,01	252,01	252,01	252	1
28/08/2023	-1,57%	-3,98	249,02	258,06	249,00	258,06	1K	3
15/08/2023	-1,62%	-4,17	253,00	253,00	253,00	253,00	9K	1
28/07/2023	2,87%	7,17	257,17	255,80	255,80	257,17	32K	8
26/07/2023	0,00%	0,00	250,00	250,00	250,00	250,00	250	1
30/06/2023	-0,99%	-2,50	250,00	251,74	249,69	251,74	17K	8
21/06/2023	-4,23%	-11,14	252,50	252,50	252,50	252,50	252	1
16/06/2023	1,67%	4,33	263,64	263,64	263,64	263,64	263	1
14/06/2023	-0,05%	-0,13	259,31	259,31	259,31	259,31	259	1
13/06/2023	-8,90%	-25,34	259,44	287,30	259,44	287,30	546	2
20/01/2023	0,00%	0,00	284,78	284,78	284,78	284,78	284	1
10/01/2023	-2,48%	-7,24	284,78	284,78	284,78	284,78	284	1
05/01/2023	0,87%	2,52	292,02	292,02	292,02	292,02	1K	1
30/11/2022	0,00%	0,00	289,50	289,50	289,50	289,50	1K	1
29/11/2022	-9,40%	-30,04	289,50	300,00	289,50	300,00	3K	4
08/11/2022	-0,47%	-1,51	319,54	319,54	319,54	319,54	639	1
02/08/2022	2,17%	6,81	321,05	319,15	317,97	321,06	77K	94
01/08/2022	-0,23%	-0,72	314,24	310,85	310,85	315,35	19K	60
29/07/2022	2,10%	6,49	314,96	316,97	314,38	316,97	32K	57
28/07/2022	0,82%	2,50	308,47	302,00	302,00	308,55	232K	27
27/07/2022	-2,03%	-6,34	305,97	308,45	305,66	308,76	36K	116
26/07/2022	0,41%	1,26	312,31	314,29	312,18	314,29	11K	34
25/07/2022	0,14%	0,43	311,05	311,05	311,05	311,05	311	1
20/07/2022	0,16%	0,50	310,62	312,07	309,00	313,64	74K	98
18/07/2022	-1,29%	-4,06	310,12	308,31	306,47	310,70	8K	27
15/07/2022	0,13%	0,40	314,18	314,19	313,47	315,75	31K	59
14/07/2022	0,82%	2,54	313,78	313,25	310,08	313,84	69K	120
13/07/2022	-1,62%	-5,13	311,24	310,62	307,33	312,99	355K	285
06/07/2022	7,08%	20,92	316,37	315,89	315,89	318,78	28K	44
24/06/2022	0,35%	1,02	295,45	295,45	295,45	295,45	3K	1
23/06/2022	3,13%	8,94	294,43	287,68	287,68	295,02	23K	78
21/06/2022	1,60%	4,49	285,49	284,48	280,25	287,18	125K	139
20/06/2022	0,58%	1,61	281,00	281,00	281,00	281,00	12K	1
17/06/2022	-0,71%	-2,01	279,39	282,24	277,48	283,92	13K	46
15/06/2022	-1,78%	-5,11	281,40	288,12	281,40	288,12	43K	130
14/06/2022	-2,86%	-8,44	286,51	284,77	283,94	286,51	36K	59
13/06/2022	-0,87%	-2,59	294,95	297,44	294,95	298,21	14K	46
10/06/2022	-0,95%	-2,85	297,54	295,21	294,64	298,99	19K	34
08/06/2022	-1,74%	-5,31	300,39	303,80	298,84	303,80	57K	166
07/06/2022	1,49%	4,50	305,70	307,49	305,04	308,40	111K	232
06/06/2022	1,01%	3,00	301,20	300,00	299,39	301,49	25K	64
03/06/2022	-0,50%	-1,50	298,20	300,30	297,82	300,59	48K	126
02/06/2022	0,70%	2,09	299,70	296,10	295,21	300,00	75K	144
31/05/2022	-1,36%	-4,09	297,61	297,61	297,61	297,61	298K	4
27/05/2022	0,76%	2,27	301,70	300,90	300,30	301,80	50K	65
26/05/2022	5,68%	16,09	299,43	299,11	299,11	299,98	7K	22
20/05/2022	-4,11%	-12,15	283,34	283,34	283,34	283,34	283	1
18/05/2022	-0,10%	-0,30	295,49	299,40	295,49	301,38	16K	55
17/05/2022	-0,41%	-1,21	295,79	296,09	294,89	296,39	7K	22
16/05/2022	0,51%	1,50	297,00	299,39	297,00	299,39	11K	38
13/05/2022	-0,06%	-0,17	295,50	294,30	293,69	295,80	14K	46
12/05/2022	-0,13%	-0,39	295,67	294,61	294,61	295,67	590K	9
06/05/2022	0,19%	0,55	296,06	295,81	295,50	297,90	337K	27
05/05/2022	1,81%	5,26	295,51	298,41	295,22	298,70	18K	60
04/05/2022	-5,81%	-17,90	290,25	293,17	288,83	294,05	46K	119
17/03/2022	-0,31%	-0,96	308,15	308,15	308,15	308,15	2K	1
16/03/2022	-2,15%	-6,78	309,11	313,28	307,52	313,28	8K	27
15/03/2022	-4,66%	-15,45	315,89	312,79	310,04	316,11	159K	140
12/01/2022	7,69%	23,65	331,34	331,34	331,34	331,34	99K	1
30/09/2021	-4,97%	-16,08	307,69	308,69	307,22	308,69	278K	35
09/09/2021	2,51%	7,92	323,77	323,77	323,77	323,77	324K	3
30/08/2021	0,00%	0,00	315,85	315,85	315,85	315,85	2K	1
27/08/2021	-0,43%	-1,36	315,85	317,43	315,85	317,43	634K	9
11/08/2021	1,99%	6,19	317,21	317,36	317,21	317,36	97K	2
04/08/2021	-0,98%	-3,09	311,02	311,02	311,02	311,02	93K	1
03/08/2021	3,92%	11,86	314,11	315,00	313,75	315,82	503K	12
28/07/2021	0,08%	0,25	302,25	302,25	302,25	302,25	302	1
23/07/2021	3,98%	11,56	302,00	302,00	302,00	302,00	302K	1
14/07/2021	4,04%	11,28	290,44	290,44	290,44	290,44	290K	4
30/06/2021	-3,03%	-8,73	279,16	279,16	279,16	279,16	84K	1
21/06/2021	-2,19%	-6,46	287,89	287,89	287,89	287,89	54K	2
07/06/2021	1,05%	3,05	294,35	294,35	294,35	294,35	883	1
04/06/2021	-3,54%	-10,70	291,30	291,30	291,30	291,30	291	1
30/04/2021	3,07%	9,00	302,00	302,00	302,00	302,00	302	1
29/04/2021	-6,51%	-20,39	293,00	293,00	293,00	293,00	586	2
22/04/2021	1,42%	4,40	313,39	313,39	313,39	313,39	8K	1
14/04/2021	1,27%	3,89	308,99	308,99	308,99	308,99	19K	1
09/04/2021	0,01%	0,04	305,10	305,10	305,10	305,10	2K	1
07/04/2021	-3,89%	-12,34	305,06	305,06	305,06	305,06	10K	1
06/04/2021	1,89%	5,90	317,40	317,40	317,40	317,40	317	1
05/04/2021	1,70%	5,20	311,50	311,50	311,50	311,50	22K	1
30/03/2021	-1,83%	-5,70	306,30	311,70	306,30	311,70	3K	3
29/03/2021	19,77%	51,50	312,00	312,60	312,00	312,60	1K	2
25/02/2021	0,50%	1,30	260,50	260,50	260,50	260,50	781	1
24/02/2021	-0,38%	-1,00	259,20	258,20	257,90	259,20	208K	6
23/02/2021	1,72%	4,40	260,20	266,00	258,60	266,00	6K	6
22/02/2021	-0,08%	-0,20	255,80	255,80	255,80	255,80	767	1
19/02/2021	-2,44%	-6,40	256,00	259,50	256,00	259,50	2K	4
18/02/2021	1,08%	2,80	262,40	262,40	262,40	262,40	787	1
12/02/2021	-0,84%	-2,20	259,60	260,60	259,60	260,60	780	3
11/02/2021	-1,69%	-4,50	261,80	262,80	261,80	262,80	2K	3
10/02/2021	2,03%	5,30	266,30	266,30	266,30	266,30	1K	1
09/02/2021	-1,32%	-3,50	261,00	260,80	260,80	261,00	2K	2
08/02/2021	-0,53%	-1,40	264,50	263,40	263,40	264,50	158K	4
26/01/2021	0,00%	0,00	265,90	268,60	265,90	268,60	1K	2
19/01/2021	3,51%	9,01	265,90	261,81	261,81	265,90	9K	6
12/01/2021	-4,96%	-13,42	256,89	265,49	256,89	265,49	9K	6
11/01/2021	1,54%	4,11	270,31	278,80	270,31	278,80	819	2
07/01/2021	-1,59%	-4,31	266,20	266,20	266,20	266,20	532	1
06/01/2021	1,60%	4,27	270,51	270,51	270,51	270,51	81K	1
04/01/2021	1,74%	4,55	266,24	264,61	264,61	266,24	81K	2
29/12/2020	-0,24%	-0,62	261,69	261,69	261,69	261,69	785	1
23/12/2020	6,35%	15,67	262,31	271,29	261,50	271,29	1K	4
26/11/2020	-10,80%	-29,86	246,64	246,64	246,64	246,64	493	1
25/11/2020	-3,32%	-9,50	276,50	276,50	276,50	276,50	276	1
24/11/2020	-7,50%	-23,20	286,00	284,71	284,71	286,00	570	2
13/11/2020	-0,61%	-1,90	309,20	309,20	309,20	309,20	309	1
09/11/2020	0,91%	2,80	311,10	311,10	311,10	311,10	311	1
05/11/2020	-3,32%	-10,59	308,30	310,72	308,30	311,50	2K	4
23/10/2020	2,67%	8,29	318,89	318,89	318,89	318,89	956	1
21/10/2020	1,21%	3,71	310,60	310,60	310,60	310,60	93K	4
20/10/2020	1,15%	3,48	306,89	306,89	306,89	306,89	306	1
15/10/2020	0,54%	1,62	303,41	303,41	303,41	303,41	303	1
14/10/2020	17,41%	44,76	301,79	303,58	301,79	303,58	2K	2
19/06/2020	15,50%	34,50	257,03	257,03	257,03	257,03	77K	1
25/03/2020	-	-	222,53	222,53	222,53	222,53	67K	1

Date,Open,High,Low,Close,Volume
06-Mar-25,359.64,359.64,359.64,359.64,719
10-Feb-25,343.14,343.14,343.14,343.14,102942
06-Feb-25,317.51,341.60,317.51,341.60,659
03-Feb-25,317.51,317.51,317.51,317.51,317
27-May-24,256.45,256.45,256.45,256.45,256
26-Apr-24,253.89,253.89,253.89,253.89,253
18-Apr-24,253.70,253.70,252.80,252.80,506
07-Mar-24,244.08,244.08,244.08,244.08,244
27-Feb-24,234.96,234.96,234.96,234.96,234
20-Feb-24,238.57,238.80,238.50,238.80,45348
19-Jan-24,241.68,241.68,241.68,241.68,241
05-Jan-24,252.75,252.75,252.75,252.75,252
18-Dec-23,252.75,252.75,252.75,252.75,252
05-Dec-23,254.25,254.25,254.25,254.25,254
04-Dec-23,253.25,253.25,253.25,253.25,253
21-Nov-23,239.28,239.90,239.28,239.90,17250
03-Nov-23,246.73,255.59,246.73,255.59,4014
13-Sep-23,251.75,251.75,251.75,251.75,1007
08-Sep-23,252.01,252.01,252.01,252.01,252
28-Aug-23,258.06,258.06,249.00,249.02,1014
15-Aug-23,253.00,253.00,253.00,253.00,9108
28-Jul-23,255.80,257.17,255.80,257.17,31797
26-Jul-23,250.00,250.00,250.00,250.00,250
30-Jun-23,251.74,251.74,249.69,250.00,16561
21-Jun-23,252.50,252.50,252.50,252.50,252
16-Jun-23,263.64,263.64,263.64,263.64,263
14-Jun-23,259.31,259.31,259.31,259.31,259
13-Jun-23,287.30,287.30,259.44,259.44,546
20-Jan-23,284.78,284.78,284.78,284.78,284
10-Jan-23,284.78,284.78,284.78,284.78,284
05-Jan-23,292.02,292.02,292.02,292.02,1460
30-Nov-22,289.50,289.50,289.50,289.50,1158
29-Nov-22,300.00,300.00,289.50,289.50,2617
08-Nov-22,319.54,319.54,319.54,319.54,639
02-Aug-22,319.15,321.06,317.97,321.05,77031
01-Aug-22,310.85,315.35,310.85,314.24,18797
29-Jul-22,316.97,316.97,314.38,314.96,31577
28-Jul-22,302.00,308.55,302.00,308.47,232091
27-Jul-22,308.45,308.76,305.66,305.97,35645
26-Jul-22,314.29,314.29,312.18,312.31,10649
25-Jul-22,311.05,311.05,311.05,311.05,311
20-Jul-22,312.07,313.64,309.00,310.62,74497
18-Jul-22,308.31,310.70,306.47,310.12,8330
15-Jul-22,314.19,315.75,313.47,314.18,30793
14-Jul-22,313.25,313.84,310.08,313.78,68630
13-Jul-22,310.62,312.99,307.33,311.24,354570
06-Jul-22,315.89,318.78,315.89,316.37,28168
24-Jun-22,295.45,295.45,295.45,295.45,2954
23-Jun-22,287.68,295.02,287.68,294.43,22796
21-Jun-22,284.48,287.18,280.25,285.49,124811
20-Jun-22,281.00,281.00,281.00,281.00,12083
17-Jun-22,282.24,283.92,277.48,279.39,12865
15-Jun-22,288.12,288.12,281.40,281.40,42838
14-Jun-22,284.77,286.51,283.94,286.51,35588
13-Jun-22,297.44,298.21,294.95,294.95,13638
10-Jun-22,295.21,298.99,294.64,297.54,19297
08-Jun-22,303.80,303.80,298.84,300.39,56922
07-Jun-22,307.49,308.40,305.04,305.70,111422
06-Jun-22,300.00,301.49,299.39,301.20,25240
03-Jun-22,300.30,300.59,297.82,298.20,47566
02-Jun-22,296.10,300.00,295.21,299.70,74660
31-May-22,297.61,297.61,297.61,297.61,297610
27-May-22,300.90,301.80,300.30,301.70,49964
26-May-22,299.11,299.98,299.11,299.43,6591
20-May-22,283.34,283.34,283.34,283.34,283
18-May-22,299.40,301.38,295.49,295.49,16399
17-May-22,296.09,296.39,294.89,295.79,6508
16-May-22,299.39,299.39,297.00,297.00,11325
13-May-22,294.30,295.80,293.69,295.50,14438
12-May-22,294.61,295.67,294.61,295.67,590280
06-May-22,295.81,297.90,295.50,296.06,337047
05-May-22,298.41,298.70,295.22,295.51,17832
04-May-22,293.17,294.05,288.83,290.25,45575
17-Mar-22,308.15,308.15,308.15,308.15,1848
16-Mar-22,313.28,313.28,307.52,309.11,8361
15-Mar-22,312.79,316.11,310.04,315.89,158817
12-Jan-22,331.34,331.34,331.34,331.34,99402
30-Sep-21,308.69,308.69,307.22,307.69,278049
09-Sep-21,323.77,323.77,323.77,323.77,323770
30-Aug-21,315.85,315.85,315.85,315.85,1579
27-Aug-21,317.43,317.43,315.85,315.85,633644
11-Aug-21,317.36,317.36,317.21,317.21,96794
04-Aug-21,311.02,311.02,311.02,311.02,93306
03-Aug-21,315.00,315.82,313.75,314.11,502880
28-Jul-21,302.25,302.25,302.25,302.25,302
23-Jul-21,302.00,302.00,302.00,302.00,302000
14-Jul-21,290.44,290.44,290.44,290.44,290440
30-Jun-21,279.16,279.16,279.16,279.16,83748
21-Jun-21,287.89,287.89,287.89,287.89,54411
07-Jun-21,294.35,294.35,294.35,294.35,883
04-Jun-21,291.30,291.30,291.30,291.30,291
30-Apr-21,302.00,302.00,302.00,302.00,302
29-Apr-21,293.00,293.00,293.00,293.00,586
22-Apr-21,313.39,313.39,313.39,313.39,8148
14-Apr-21,308.99,308.99,308.99,308.99,18539
09-Apr-21,305.10,305.10,305.10,305.10,1525
07-Apr-21,305.06,305.06,305.06,305.06,10066
06-Apr-21,317.40,317.40,317.40,317.40,317
05-Apr-21,311.50,311.50,311.50,311.50,21805
30-Mar-21,311.70,311.70,306.30,306.30,3400
29-Mar-21,312.60,312.60,312.00,312.00,1249
25-Feb-21,260.50,260.50,260.50,260.50,781
24-Feb-21,258.20,259.20,257.90,259.20,208134
23-Feb-21,266.00,266.00,258.60,260.20,6327
22-Feb-21,255.80,255.80,255.80,255.80,767
19-Feb-21,259.50,259.50,256.00,256.00,1801
18-Feb-21,262.40,262.40,262.40,262.40,787
12-Feb-21,260.60,260.60,259.60,259.60,780
11-Feb-21,262.80,262.80,261.80,261.80,1838
10-Feb-21,266.30,266.30,266.30,266.30,1331
09-Feb-21,260.80,261.00,260.80,261.00,1565
08-Feb-21,263.40,264.50,263.40,264.50,158424
26-Jan-21,268.60,268.60,265.90,265.90,1340
19-Jan-21,261.81,265.90,261.81,265.90,9226
12-Jan-21,265.49,265.49,256.89,256.89,9100
11-Jan-21,278.80,278.80,270.31,270.31,819
07-Jan-21,266.20,266.20,266.20,266.20,532
06-Jan-21,270.51,270.51,270.51,270.51,81153
04-Jan-21,264.61,266.24,264.61,266.24,80665
29-Dec-20,261.69,261.69,261.69,261.69,785
23-Dec-20,271.29,271.29,261.50,262.31,1057
26-Nov-20,246.64,246.64,246.64,246.64,493
25-Nov-20,276.50,276.50,276.50,276.50,276
24-Nov-20,284.71,286.00,284.71,286.00,570
13-Nov-20,309.20,309.20,309.20,309.20,309
09-Nov-20,311.10,311.10,311.10,311.10,311
05-Nov-20,310.72,311.50,308.30,308.30,1858
23-Oct-20,318.89,318.89,318.89,318.89,956
21-Oct-20,310.60,310.60,310.60,310.60,93180
20-Oct-20,306.89,306.89,306.89,306.89,306
15-Oct-20,303.41,303.41,303.41,303.41,303
14-Oct-20,303.58,303.58,301.79,301.79,1812
19-Jun-20,257.03,257.03,257.03,257.03,77109
25-Mar-20,222.53,222.53,222.53,222.53,66759

*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: A1EN34