Cotação atual, histórico e gráfico do papel: A1GN34

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 A1GN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2024	15,91%	42,00	306,00	306,00	306,00	306,00	9K	1
24/08/2023	-2,74%	-7,43	264,00	264,00	264,00	264,00	264	1
22/05/2023	3,01%	7,93	271,43	271,43	271,43	271,43	542	1
16/05/2023	0,95%	2,49	263,50	263,50	263,50	263,50	5K	1
25/04/2023	-4,29%	-11,70	261,01	261,49	261,01	261,49	10K	2
15/03/2023	-7,56%	-22,29	272,71	272,01	272,01	272,71	11K	2
28/02/2023	13,11%	34,20	295,00	295,00	295,00	295,00	6K	1
04/11/2022	-0,09%	-0,24	260,80	233,41	233,41	260,80	5K	3
01/07/2022	2,24%	5,72	261,04	261,04	261,04	261,04	522	1
29/06/2022	-12,26%	-35,68	255,32	256,58	255,32	256,58	104K	4
04/05/2022	-2,22%	-6,60	291,00	291,00	291,00	291,00	582	1

28/04/2022	4,23%	12,08	297,60	294,06	294,06	297,60	3K	2
26/04/2022	14,21%	35,52	285,52	285,52	285,52	285,52	286K	8
12/04/2022	-6,85%	-18,38	250,00	250,00	250,00	250,00	500	1
25/03/2022	-1,29%	-3,51	268,38	268,38	268,38	268,38	536	1
24/03/2022	-17,61%	-58,12	271,89	272,59	271,89	272,59	1K	3
21/01/2022	-3,52%	-12,03	330,01	329,57	329,57	330,01	660K	14
19/01/2022	-0,65%	-2,24	342,04	342,04	342,04	342,04	342	1
14/01/2022	-2,62%	-9,25	344,28	344,28	344,28	344,28	1K	1
12/01/2022	-2,13%	-7,70	353,53	357,18	353,53	357,18	355K	6
27/10/2021	-5,03%	-19,13	361,23	361,32	361,23	361,32	361K	4
22/10/2021	2,08%	7,76	380,36	380,36	380,36	380,36	152K	1
21/10/2021	5,38%	19,03	372,60	372,00	372,00	373,71	634K	9
01/10/2021	-2,87%	-10,43	353,57	353,00	353,00	353,57	255K	3
30/09/2021	-4,86%	-18,59	364,00	365,91	362,98	365,91	293K	44
09/09/2021	7,06%	25,23	382,59	383,50	382,59	384,15	307K	6
03/08/2021	0,99%	3,51	357,36	357,36	357,36	357,36	357K	4
01/07/2021	1,54%	5,35	353,85	353,85	353,85	353,85	353	1
30/06/2021	-5,30%	-19,50	348,50	348,50	348,50	348,50	70K	1
24/05/2021	0,30%	1,10	368,00	367,42	367,42	368,00	735	2
06/05/2021	0,58%	2,10	366,90	366,90	366,90	366,90	366	1
30/04/2021	-0,41%	-1,50	364,80	364,80	364,80	364,80	364	1
29/04/2021	-2,55%	-9,60	366,30	366,30	366,30	366,30	366	1
22/04/2021	4,42%	15,90	375,90	375,90	375,90	375,90	375	1
01/04/2021	1,10%	3,90	360,00	356,10	356,10	360,00	716	2
31/03/2021	14,24%	44,40	356,10	357,61	352,20	358,00	7K	6
04/03/2021	0,64%	1,98	311,70	310,51	310,51	311,70	2K	2
17/02/2021	0,00%	0,00	309,72	309,72	309,72	309,72	619	2
08/02/2021	2,73%	8,22	309,72	309,72	309,72	309,72	15K	1
01/02/2021	-9,21%	-30,60	301,50	301,00	298,91	302,00	17K	6
11/01/2021	2,73%	8,81	332,10	308,20	308,20	337,10	6K	4
08/01/2021	2,47%	7,79	323,29	323,29	323,29	323,29	323	1
06/01/2021	8,68%	25,19	315,50	316,69	315,50	316,69	126K	4
22/12/2020	0,98%	2,81	290,31	286,80	286,80	290,31	577	2
21/12/2020	0,00%	0,00	287,50	287,50	287,50	287,50	287	1
18/12/2020	2,39%	6,71	287,50	284,85	284,85	290,00	2K	3
17/12/2020	-0,22%	-0,61	280,79	284,15	280,79	284,15	1K	2
14/12/2020	-5,00%	-14,80	281,40	281,40	281,40	281,40	562	1
03/11/2020	5,00%	14,11	296,20	295,01	295,01	296,20	5K	3
22/10/2020	-4,83%	-14,33	282,09	282,09	282,09	282,09	282	1
20/10/2020	14,89%	38,42	296,42	296,42	296,42	296,42	1K	1
23/04/2020	-5,34%	-14,55	258,00	263,13	258,00	263,13	63K	4
09/03/2020	-5,95%	-17,25	272,55	272,55	272,55	272,55	5K	1
20/02/2020	-	-	289,80	289,80	289,80	289,80	12K	1

Date,Open,High,Low,Close,Volume
25-Jan-24,306.00,306.00,306.00,306.00,9180
24-Aug-23,264.00,264.00,264.00,264.00,264
22-May-23,271.43,271.43,271.43,271.43,542
16-May-23,263.50,263.50,263.50,263.50,5270
25-Apr-23,261.49,261.49,261.01,261.01,10450
15-Mar-23,272.01,272.71,272.01,272.71,10894
28-Feb-23,295.00,295.00,295.00,295.00,5900
04-Nov-22,233.41,260.80,233.41,260.80,4941
01-Jul-22,261.04,261.04,261.04,261.04,522
29-Jun-22,256.58,256.58,255.32,255.32,103654
04-May-22,291.00,291.00,291.00,291.00,582
28-Apr-22,294.06,297.60,294.06,297.60,3238
26-Apr-22,285.52,285.52,285.52,285.52,285520
12-Apr-22,250.00,250.00,250.00,250.00,500
25-Mar-22,268.38,268.38,268.38,268.38,536
24-Mar-22,272.59,272.59,271.89,271.89,1088
21-Jan-22,329.57,330.01,329.57,330.01,659580
19-Jan-22,342.04,342.04,342.04,342.04,342
14-Jan-22,344.28,344.28,344.28,344.28,1032
12-Jan-22,357.18,357.18,353.53,353.53,354956
27-Oct-21,361.32,361.32,361.23,361.23,361253
22-Oct-21,380.36,380.36,380.36,380.36,152144
21-Oct-21,372.00,373.71,372.00,372.60,634252
01-Oct-21,353.00,353.57,353.00,353.57,254502
30-Sep-21,365.91,365.91,362.98,364.00,292810
09-Sep-21,383.50,384.15,382.59,382.59,306952
03-Aug-21,357.36,357.36,357.36,357.36,357360
01-Jul-21,353.85,353.85,353.85,353.85,353
30-Jun-21,348.50,348.50,348.50,348.50,69700
24-May-21,367.42,368.00,367.42,368.00,735
06-May-21,366.90,366.90,366.90,366.90,366
30-Apr-21,364.80,364.80,364.80,364.80,364
29-Apr-21,366.30,366.30,366.30,366.30,366
22-Apr-21,375.90,375.90,375.90,375.90,375
01-Apr-21,356.10,360.00,356.10,360.00,716
31-Mar-21,357.61,358.00,352.20,356.10,7148
04-Mar-21,310.51,311.70,310.51,311.70,1866
17-Feb-21,309.72,309.72,309.72,309.72,619
08-Feb-21,309.72,309.72,309.72,309.72,15486
01-Feb-21,301.00,302.00,298.91,301.50,17135
11-Jan-21,308.20,337.10,308.20,332.10,6336
08-Jan-21,323.29,323.29,323.29,323.29,323
06-Jan-21,316.69,316.69,315.50,315.50,126122
22-Dec-20,286.80,290.31,286.80,290.31,577
21-Dec-20,287.50,287.50,287.50,287.50,287
18-Dec-20,284.85,290.00,284.85,287.50,1722
17-Dec-20,284.15,284.15,280.79,280.79,1133
14-Dec-20,281.40,281.40,281.40,281.40,562
03-Nov-20,295.01,296.20,295.01,296.20,5034
22-Oct-20,282.09,282.09,282.09,282.09,282
20-Oct-20,296.42,296.42,296.42,296.42,1482
23-Apr-20,263.13,263.13,258.00,258.00,63099
09-Mar-20,272.55,272.55,272.55,272.55,5451
20-Feb-20,289.80,289.80,289.80,289.80,11592

*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: A1GN34