Cotação atual, histórico e gráfico do papel: A1ES34

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 A1ES34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,72%	0,56	78,80	78,80	78,80	78,80	78	1
13/11/2024	-1,46%	-1,16	78,24	78,24	78,24	78,24	8K	1
12/11/2024	0,05%	0,04	79,40	75,40	75,40	79,40	464	2
11/11/2024	-0,50%	-0,40	79,36	79,36	79,36	79,36	8K	1
08/11/2024	1,57%	1,23	79,76	77,50	77,50	79,76	312	2
07/11/2024	-1,96%	-1,57	78,53	79,00	78,53	79,00	1K	2
06/11/2024	-8,81%	-7,74	80,10	86,30	80,10	86,30	6K	10

05/11/2024	0,51%	0,45	87,84	87,57	87,57	87,84	526	2
04/11/2024	-0,09%	-0,08	87,39	87,39	87,39	87,39	174	1
01/11/2024	-8,12%	-7,73	87,47	88,20	87,21	88,20	9K	5
30/10/2024	1,69%	1,58	95,20	94,60	94,60	96,90	1K	5
29/10/2024	-4,29%	-4,20	93,62	95,05	93,62	95,05	844	3
28/10/2024	1,16%	1,12	97,82	97,82	97,82	97,82	586	1
25/10/2024	0,18%	0,17	96,70	97,02	96,70	97,02	5K	2
24/10/2024	0,66%	0,63	96,53	95,90	95,90	97,80	579	5
22/10/2024	-2,04%	-2,00	95,90	95,90	95,90	95,90	191	1
18/10/2024	-0,81%	-0,80	97,90	97,90	97,90	97,90	489	1
17/10/2024	-0,77%	-0,77	98,70	99,10	98,70	99,10	592	2
16/10/2024	0,26%	0,26	99,47	99,47	99,47	99,47	99K	3
15/10/2024	1,93%	1,88	99,21	99,21	99,21	99,21	99	1
14/10/2024	-1,49%	-1,47	97,33	97,33	97,33	97,33	778	1
11/10/2024	1,13%	1,10	98,80	98,80	98,80	98,80	98	1
10/10/2024	-1,41%	-1,40	97,70	97,70	97,70	97,70	10K	1
09/10/2024	-3,83%	-3,95	99,10	99,10	99,10	99,10	198	1
07/10/2024	0,18%	0,19	103,05	103,20	103,05	103,20	825	2
04/10/2024	-4,39%	-4,72	102,86	104,10	102,82	104,10	8K	4
03/10/2024	-1,51%	-1,65	107,58	108,94	107,58	108,99	434	3
02/10/2024	-0,60%	-0,66	109,23	109,89	109,23	109,89	548	3
01/10/2024	-0,10%	-0,11	109,89	109,89	109,89	109,89	109	1
30/09/2024	0,80%	0,87	110,00	109,78	109,50	110,00	2K	4
27/09/2024	2,22%	2,37	109,13	109,45	108,94	109,45	1K	4
26/09/2024	0,47%	0,50	106,76	108,26	106,67	108,26	9K	6
24/09/2024	-0,12%	-0,13	106,26	106,26	106,26	106,26	425	1
23/09/2024	2,67%	2,77	106,39	106,00	106,00	106,39	4K	3
19/09/2024	-1,60%	-1,69	103,62	105,31	103,62	105,31	2K	3
18/09/2024	-0,18%	-0,19	105,31	105,50	105,31	105,50	210	2
17/09/2024	-0,57%	-0,60	105,50	105,31	105,31	105,50	11K	2
16/09/2024	2,31%	2,40	106,10	103,00	102,00	106,10	2K	9
13/09/2024	1,07%	1,10	103,70	103,00	103,00	103,70	6K	2
12/09/2024	3,54%	3,51	102,60	101,67	101,67	102,60	1K	2
11/09/2024	7,52%	6,93	99,09	98,64	98,64	99,90	3K	6
10/09/2024	2,17%	1,96	92,16	93,33	92,16	93,42	839	3
09/09/2024	-0,77%	-0,70	90,20	91,89	90,20	91,89	363	3
06/09/2024	-4,21%	-4,00	90,90	90,90	90,90	90,90	90	1
03/09/2024	-2,25%	-2,18	94,90	94,90	94,90	94,90	94	1
02/09/2024	-0,53%	-0,52	97,08	97,08	97,08	97,08	970	2
30/08/2024	0,96%	0,93	97,60	98,64	97,60	98,64	490	2
29/08/2024	-2,30%	-2,28	96,67	95,80	95,70	96,90	1M	11
22/08/2024	2,86%	2,75	98,95	98,50	98,50	98,95	68K	2
21/08/2024	2,01%	1,90	96,20	96,20	96,20	96,20	67K	3
19/08/2024	-1,71%	-1,64	94,30	94,86	93,69	94,86	789K	8
15/08/2024	4,00%	3,69	95,94	95,67	95,67	95,94	133K	7
14/08/2024	1,23%	1,12	92,25	92,25	92,25	92,25	92	1
12/08/2024	-0,69%	-0,63	91,13	91,13	91,13	91,13	1K	3
09/08/2024	-2,80%	-2,64	91,76	90,00	90,00	91,89	9K	4
06/08/2024	0,00%	0,00	94,40	94,40	94,40	94,40	94	1
05/08/2024	-7,15%	-7,27	94,40	93,00	93,00	94,46	563	4
01/08/2024	3,01%	2,97	101,67	98,06	98,06	101,67	599	6
29/07/2024	0,43%	0,42	98,70	98,70	98,70	98,70	197	1
26/07/2024	0,29%	0,28	98,28	99,00	98,28	99,60	3K	3
25/07/2024	-0,25%	-0,25	98,00	98,00	98,00	98,00	98	1
24/07/2024	-1,16%	-1,15	98,25	98,70	98,25	98,70	492	3
23/07/2024	2,47%	2,40	99,40	98,76	98,20	99,85	100K	8
22/07/2024	1,86%	1,77	97,00	97,00	97,00	97,00	970	1
18/07/2024	2,85%	2,64	95,23	95,23	95,23	95,23	1K	3
17/07/2024	-0,09%	-0,08	92,59	92,59	92,59	92,59	9K	1
16/07/2024	-0,89%	-0,83	92,67	92,67	92,67	92,67	278	1
15/07/2024	-6,70%	-6,71	93,50	93,20	92,80	93,60	10K	5
11/07/2024	4,49%	4,31	100,21	100,21	100,21	100,21	5K	1
09/07/2024	-3,23%	-3,20	95,90	95,90	95,90	95,90	191	1
28/06/2024	-2,36%	-2,40	99,10	99,10	99,10	99,10	99	1
24/06/2024	0,59%	0,60	101,50	101,50	101,50	101,50	812	1
21/06/2024	-1,98%	-2,04	100,90	100,90	100,90	100,90	1K	1
17/06/2024	-1,18%	-1,23	102,94	102,40	102,40	102,94	205	2
14/06/2024	-1,12%	-1,18	104,17	104,17	104,17	104,17	208	1
13/06/2024	-0,43%	-0,45	105,35	105,35	105,35	105,35	421	1
07/06/2024	-2,65%	-2,88	105,80	105,80	105,80	105,80	105	1
06/06/2024	0,03%	0,03	108,68	108,68	108,68	108,68	217	1
03/06/2024	-3,76%	-4,25	108,65	108,36	108,21	108,65	620K	17
31/05/2024	2,33%	2,57	112,90	111,82	111,82	115,49	171K	9
28/05/2024	1,92%	2,08	110,33	106,09	106,09	110,35	61K	5
24/05/2024	0,05%	0,05	108,25	106,48	106,48	108,25	142K	9
22/05/2024	0,19%	0,20	108,20	108,51	108,20	108,51	121K	14
20/05/2024	-0,53%	-0,58	108,00	110,00	108,00	110,00	1K	3
17/05/2024	-1,98%	-2,19	108,58	110,50	108,58	110,50	50K	51
16/05/2024	2,32%	2,51	110,77	108,26	108,26	110,77	5K	8
15/05/2024	4,30%	4,46	108,26	103,81	103,81	109,30	12K	8
14/05/2024	0,10%	0,10	103,80	103,70	103,20	103,90	473K	19
13/05/2024	0,97%	1,00	103,70	103,80	103,70	103,80	25K	2
10/05/2024	0,00%	0,00	102,70	102,70	102,70	102,70	102	1
09/05/2024	7,15%	6,85	102,70	101,45	101,45	102,89	110K	6
07/05/2024	0,00%	0,00	95,85	95,85	95,85	95,85	95	1
06/05/2024	1,29%	1,22	95,85	94,63	94,63	95,85	73K	8
03/05/2024	-1,55%	-1,49	94,63	96,12	94,63	98,21	2K	7
02/05/2024	3,58%	3,32	96,12	92,81	92,81	96,20	442K	21
30/04/2024	5,44%	4,79	92,80	92,04	92,04	92,80	369	2
25/04/2024	0,03%	0,03	88,01	88,58	88,01	88,58	264	2
23/04/2024	4,30%	3,63	87,98	87,98	87,98	87,98	87	1
19/04/2024	1,09%	0,91	84,35	84,35	84,35	84,35	168	1
17/04/2024	-0,61%	-0,51	83,44	83,44	83,44	83,44	83	1
15/04/2024	-5,49%	-4,88	83,95	83,95	83,95	83,95	167	1
12/04/2024	-1,82%	-1,65	88,83	90,54	88,83	90,54	813	2
10/04/2024	-1,82%	-1,68	90,48	90,48	90,48	90,48	90	1
08/04/2024	0,00%	0,00	92,16	92,16	92,16	92,16	92	1
04/04/2024	2,71%	2,43	92,16	90,45	90,45	92,16	6K	5
03/04/2024	-0,50%	-0,45	89,73	89,73	89,73	89,73	5K	1
02/04/2024	0,00%	0,00	90,18	89,10	89,10	90,18	10K	3
01/04/2024	0,80%	0,72	90,18	90,10	90,10	90,18	6K	4
28/03/2024	6,88%	5,76	89,46	85,97	85,97	89,46	7K	4
27/03/2024	0,00%	0,00	83,70	83,70	83,70	83,70	2K	6
26/03/2024	10,10%	7,68	83,70	83,44	83,33	83,70	58K	10
19/03/2024	0,65%	0,49	76,02	76,02	76,02	76,02	1K	1
15/03/2024	0,01%	0,01	75,53	75,52	75,52	75,74	3K	3
14/03/2024	-4,55%	-3,60	75,52	76,40	75,52	76,40	605	2
13/03/2024	-1,88%	-1,52	79,12	79,68	79,12	79,68	2K	3
12/03/2024	0,55%	0,44	80,64	80,76	80,64	80,76	2K	2
08/03/2024	0,05%	0,04	80,20	81,76	80,16	81,76	1K	4
07/03/2024	0,00%	0,00	80,16	81,12	80,16	81,12	1K	3
06/03/2024	-1,46%	-1,19	80,16	80,16	80,16	80,16	801	1
05/03/2024	4,94%	3,83	81,35	81,03	81,03	84,50	8K	8
04/03/2024	2,63%	1,99	77,52	77,52	77,52	77,68	5K	3
01/03/2024	-0,49%	-0,37	75,53	75,90	75,53	75,90	8K	3
29/02/2024	2,29%	1,70	75,90	76,30	75,90	76,30	228	2
28/02/2024	1,26%	0,92	74,20	75,39	74,20	75,39	149	2
27/02/2024	-5,95%	-4,64	73,28	77,92	73,28	77,92	5K	5
26/02/2024	-2,11%	-1,68	77,92	79,60	77,92	79,60	236	3
22/02/2024	-2,36%	-1,92	79,60	81,52	79,60	81,52	3K	3
21/02/2024	-2,11%	-1,76	81,52	81,52	81,52	81,52	81	1
16/02/2024	0,19%	0,16	83,28	83,50	83,28	83,72	1K	3
15/02/2024	3,90%	3,12	83,12	83,12	83,12	83,12	332	1
14/02/2024	-1,09%	-0,88	80,00	80,64	80,00	80,64	4K	2
08/02/2024	0,00%	0,00	80,88	80,88	80,88	80,88	80	1
07/02/2024	-2,41%	-2,00	80,88	80,88	80,88	80,88	80	1
05/02/2024	-	-	82,88	82,88	82,88	82,88	165	2

Date,Open,High,Low,Close,Volume
19-Nov-24,78.80,78.80,78.80,78.80,78
13-Nov-24,78.24,78.24,78.24,78.24,7824
12-Nov-24,75.40,79.40,75.40,79.40,464
11-Nov-24,79.36,79.36,79.36,79.36,7936
08-Nov-24,77.50,79.76,77.50,79.76,312
07-Nov-24,79.00,79.00,78.53,78.53,1021
06-Nov-24,86.30,86.30,80.10,80.10,5885
05-Nov-24,87.57,87.84,87.57,87.84,526
04-Nov-24,87.39,87.39,87.39,87.39,174
01-Nov-24,88.20,88.20,87.21,87.47,9185
30-Oct-24,94.60,96.90,94.60,95.20,1054
29-Oct-24,95.05,95.05,93.62,93.62,844
28-Oct-24,97.82,97.82,97.82,97.82,586
25-Oct-24,97.02,97.02,96.70,96.70,4947
24-Oct-24,95.90,97.80,95.90,96.53,579
22-Oct-24,95.90,95.90,95.90,95.90,191
18-Oct-24,97.90,97.90,97.90,97.90,489
17-Oct-24,99.10,99.10,98.70,98.70,592
16-Oct-24,99.47,99.47,99.47,99.47,99470
15-Oct-24,99.21,99.21,99.21,99.21,99
14-Oct-24,97.33,97.33,97.33,97.33,778
11-Oct-24,98.80,98.80,98.80,98.80,98
10-Oct-24,97.70,97.70,97.70,97.70,9770
09-Oct-24,99.10,99.10,99.10,99.10,198
07-Oct-24,103.20,103.20,103.05,103.05,825
04-Oct-24,104.10,104.10,102.82,102.86,8436
03-Oct-24,108.94,108.99,107.58,107.58,434
02-Oct-24,109.89,109.89,109.23,109.23,548
01-Oct-24,109.89,109.89,109.89,109.89,109
30-Sep-24,109.78,110.00,109.50,110.00,1536
27-Sep-24,109.45,109.45,108.94,109.13,1092
26-Sep-24,108.26,108.26,106.67,106.76,8751
24-Sep-24,106.26,106.26,106.26,106.26,425
23-Sep-24,106.00,106.39,106.00,106.39,4462
19-Sep-24,105.31,105.31,103.62,103.62,1566
18-Sep-24,105.50,105.50,105.31,105.31,210
17-Sep-24,105.31,105.50,105.31,105.50,10655
16-Sep-24,103.00,106.10,102.00,106.10,1862
13-Sep-24,103.00,103.70,103.00,103.70,5906
12-Sep-24,101.67,102.60,101.67,102.60,1434
11-Sep-24,98.64,99.90,98.64,99.09,3191
10-Sep-24,93.33,93.42,92.16,92.16,839
09-Sep-24,91.89,91.89,90.20,90.20,363
06-Sep-24,90.90,90.90,90.90,90.90,90
03-Sep-24,94.90,94.90,94.90,94.90,94
02-Sep-24,97.08,97.08,97.08,97.08,970
30-Aug-24,98.64,98.64,97.60,97.60,490
29-Aug-24,95.80,96.90,95.70,96.67,1073820
22-Aug-24,98.50,98.95,98.50,98.95,67977
21-Aug-24,96.20,96.20,96.20,96.20,66859
19-Aug-24,94.86,94.86,93.69,94.30,789334
15-Aug-24,95.67,95.94,95.67,95.94,132694
14-Aug-24,92.25,92.25,92.25,92.25,92
12-Aug-24,91.13,91.13,91.13,91.13,1093
09-Aug-24,90.00,91.89,90.00,91.76,9454
06-Aug-24,94.40,94.40,94.40,94.40,94
05-Aug-24,93.00,94.46,93.00,94.40,563
01-Aug-24,98.06,101.67,98.06,101.67,599
29-Jul-24,98.70,98.70,98.70,98.70,197
26-Jul-24,99.00,99.60,98.28,98.28,2760
25-Jul-24,98.00,98.00,98.00,98.00,98
24-Jul-24,98.70,98.70,98.25,98.25,492
23-Jul-24,98.76,99.85,98.20,99.40,100048
22-Jul-24,97.00,97.00,97.00,97.00,970
18-Jul-24,95.23,95.23,95.23,95.23,1142
17-Jul-24,92.59,92.59,92.59,92.59,9259
16-Jul-24,92.67,92.67,92.67,92.67,278
15-Jul-24,93.20,93.60,92.80,93.50,9815
11-Jul-24,100.21,100.21,100.21,100.21,5010
09-Jul-24,95.90,95.90,95.90,95.90,191
28-Jun-24,99.10,99.10,99.10,99.10,99
24-Jun-24,101.50,101.50,101.50,101.50,812
21-Jun-24,100.90,100.90,100.90,100.90,1009
17-Jun-24,102.40,102.94,102.40,102.94,205
14-Jun-24,104.17,104.17,104.17,104.17,208
13-Jun-24,105.35,105.35,105.35,105.35,421
07-Jun-24,105.80,105.80,105.80,105.80,105
06-Jun-24,108.68,108.68,108.68,108.68,217
03-Jun-24,108.36,108.65,108.21,108.65,619721
31-May-24,111.82,115.49,111.82,112.90,170939
28-May-24,106.09,110.35,106.09,110.33,61449
24-May-24,106.48,108.25,106.48,108.25,142265
22-May-24,108.51,108.51,108.20,108.20,120756
20-May-24,110.00,110.00,108.00,108.00,1198
17-May-24,110.50,110.50,108.58,108.58,50047
16-May-24,108.26,110.77,108.26,110.77,4797
15-May-24,103.81,109.30,103.81,108.26,11525
14-May-24,103.70,103.90,103.20,103.80,473164
13-May-24,103.80,103.80,103.70,103.70,24904
10-May-24,102.70,102.70,102.70,102.70,102
09-May-24,101.45,102.89,101.45,102.70,109924
07-May-24,95.85,95.85,95.85,95.85,95
06-May-24,94.63,95.85,94.63,95.85,73474
03-May-24,96.12,98.21,94.63,94.63,1532
02-May-24,92.81,96.20,92.81,96.12,442489
30-Apr-24,92.04,92.80,92.04,92.80,369
25-Apr-24,88.58,88.58,88.01,88.01,264
23-Apr-24,87.98,87.98,87.98,87.98,87
19-Apr-24,84.35,84.35,84.35,84.35,168
17-Apr-24,83.44,83.44,83.44,83.44,83
15-Apr-24,83.95,83.95,83.95,83.95,167
12-Apr-24,90.54,90.54,88.83,88.83,813
10-Apr-24,90.48,90.48,90.48,90.48,90
08-Apr-24,92.16,92.16,92.16,92.16,92
04-Apr-24,90.45,92.16,90.45,92.16,6359
03-Apr-24,89.73,89.73,89.73,89.73,5204
02-Apr-24,89.10,90.18,89.10,90.18,9999
01-Apr-24,90.10,90.18,90.10,90.18,5676
28-Mar-24,85.97,89.46,85.97,89.46,6524
27-Mar-24,83.70,83.70,83.70,83.70,1674
26-Mar-24,83.44,83.70,83.33,83.70,58276
19-Mar-24,76.02,76.02,76.02,76.02,1140
15-Mar-24,75.52,75.74,75.52,75.53,2574
14-Mar-24,76.40,76.40,75.52,75.52,605
13-Mar-24,79.68,79.68,79.12,79.12,2150
12-Mar-24,80.76,80.76,80.64,80.64,2258
08-Mar-24,81.76,81.76,80.16,80.20,1206
07-Mar-24,81.12,81.12,80.16,80.16,1053
06-Mar-24,80.16,80.16,80.16,80.16,801
05-Mar-24,81.03,84.50,81.03,81.35,7869
04-Mar-24,77.52,77.68,77.52,77.52,5201
01-Mar-24,75.90,75.90,75.53,75.53,8482
29-Feb-24,76.30,76.30,75.90,75.90,228
28-Feb-24,75.39,75.39,74.20,74.20,149
27-Feb-24,77.92,77.92,73.28,73.28,4517
26-Feb-24,79.60,79.60,77.92,77.92,236
22-Feb-24,81.52,81.52,79.60,79.60,3107
21-Feb-24,81.52,81.52,81.52,81.52,81
16-Feb-24,83.50,83.72,83.28,83.28,1336
15-Feb-24,83.12,83.12,83.12,83.12,332
14-Feb-24,80.64,80.64,80.00,80.00,4428
08-Feb-24,80.88,80.88,80.88,80.88,80
07-Feb-24,80.88,80.88,80.88,80.88,80
05-Feb-24,82.88,82.88,82.88,82.88,165

*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: A1ES34