Cotação atual, histórico e gráfico do papel: A1LB34

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 A1LB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-3,67%	-0,91	23,89	24,80	23,76	24,80	67K	17
17/09/2026	3,33%	0,80	24,80	24,27	24,23	24,88	66K	14
16/09/2026	-5,47%	-1,39	24,00	24,80	23,31	24,80	77K	52
15/09/2026	3,13%	0,77	25,39	24,63	24,20	25,39	5K	16
14/09/2026	-2,07%	-0,52	24,62	24,95	24,62	24,95	59K	14
11/09/2026	-3,97%	-1,04	25,14	26,18	24,87	26,18	43K	19
10/09/2026	-2,50%	-0,67	26,18	25,32	25,23	26,44	187K	1.919
09/09/2026	-3,10%	-0,86	26,85	27,33	26,50	27,33	3K	13
08/09/2026	1,76%	0,48	27,71	26,68	26,68	27,90	114K	2.007
04/09/2026	-3,03%	-0,85	27,23	27,85	26,26	27,85	84K	1.040
03/09/2026	-4,46%	-1,31	28,08	29,24	28,05	29,24	7K	32
02/09/2026	0,51%	0,15	29,39	28,76	28,76	29,39	67K	8
01/09/2026	1,42%	0,41	29,24	28,56	28,56	29,60	6K	14
31/08/2026	-3,22%	-0,96	28,83	29,79	28,83	29,79	2K	5
28/08/2026	2,27%	0,66	29,79	29,81	29,79	30,00	2K	4
27/08/2026	0,34%	0,10	29,13	28,71	28,71	29,22	17K	103
26/08/2026	1,15%	0,33	29,03	28,99	28,64	29,03	55K	8
25/08/2026	-5,93%	-1,81	28,70	29,50	28,32	29,50	600K	2.700
24/08/2026	-0,49%	-0,15	30,51	30,40	30,28	30,51	5K	7
21/08/2026	4,82%	1,41	30,66	28,66	28,66	30,95	320K	1.549
20/08/2026	1,21%	0,35	29,25	29,06	29,01	29,48	314K	1.765
19/08/2026	0,73%	0,21	28,90	28,59	28,59	29,10	8K	11
18/08/2026	-1,41%	-0,41	28,69	28,23	28,11	28,81	5K	160
17/08/2026	-1,82%	-0,54	29,10	29,64	28,93	30,04	6K	10
14/08/2026	5,11%	1,44	29,64	29,05	29,04	30,00	28K	27
13/08/2026	1,73%	0,48	28,20	28,45	28,20	28,45	3K	6
12/08/2026	0,36%	0,10	27,72	28,35	27,66	28,53	14K	10
11/08/2026	-1,36%	-0,38	27,62	28,17	27,62	28,29	14K	11
10/08/2026	2,00%	0,55	28,00	27,45	27,45	28,17	17K	12
07/08/2026	2,46%	0,66	27,45	27,00	27,00	28,01	2K	11
06/08/2026	4,94%	1,26	26,79	26,46	26,46	27,51	53K	21
05/08/2026	-1,16%	-0,30	25,53	26,01	25,53	26,01	5K	9
04/08/2026	2,50%	0,63	25,83	25,84	25,36	26,09	8K	15
03/08/2026	1,29%	0,32	25,20	25,01	24,50	25,24	5K	12
31/07/2026	0,44%	0,11	24,88	24,96	24,77	24,96	373	8
30/07/2026	2,74%	0,66	24,77	24,78	24,59	24,90	4K	7
29/07/2026	-0,45%	-0,11	24,11	24,16	23,96	24,32	6K	8
28/07/2026	-1,54%	-0,38	24,22	24,60	24,00	24,60	27K	14
27/07/2026	0,82%	0,20	24,60	25,06	24,36	25,06	89K	9
24/07/2026	-1,05%	-0,26	24,40	24,84	24,34	25,20	57K	11
23/07/2026	-0,48%	-0,12	24,66	25,20	24,62	25,20	51K	14
22/07/2026	-0,96%	-0,24	24,78	26,00	24,77	26,00	7K	9
21/07/2026	-0,04%	-0,01	25,02	25,05	24,70	25,44	38K	19
20/07/2026	-3,43%	-0,89	25,03	26,18	24,86	26,18	11K	16
17/07/2026	2,37%	0,60	25,92	25,58	25,04	25,92	85K	8
16/07/2026	-4,20%	-1,11	25,32	26,70	25,11	26,70	8K	16
15/07/2026	-3,72%	-1,02	26,43	27,73	25,92	27,73	6K	10
14/07/2026	1,93%	0,52	27,45	27,35	27,05	27,45	10K	7
13/07/2026	0,26%	0,07	26,93	26,86	26,80	26,99	6K	6
10/07/2026	-1,54%	-0,42	26,86	27,20	26,86	27,20	2K	8
09/07/2026	-0,87%	-0,24	27,28	27,66	27,28	27,66	124K	7
08/07/2026	-1,01%	-0,28	27,52	27,25	26,91	27,77	3K	13
07/07/2026	-2,97%	-0,85	27,80	28,65	27,27	28,65	10K	21
06/07/2026	-3,89%	-1,16	28,65	29,81	28,47	29,81	4K	11
03/07/2026	2,86%	0,83	29,81	28,62	28,62	29,81	7K	2
02/07/2026	-2,72%	-0,81	28,98	29,53	28,98	29,53	90K	12
01/07/2026	3,08%	0,89	29,79	29,78	29,56	30,05	182K	7
30/06/2026	3,92%	1,09	28,90	28,12	28,12	29,85	164K	325
29/06/2026	-3,20%	-0,92	27,81	29,01	27,65	29,01	16K	18
26/06/2026	-5,80%	-1,77	28,73	30,81	28,54	30,81	11K	23
25/06/2026	-4,54%	-1,45	30,50	31,03	30,00	31,29	6K	15
24/06/2026	-2,74%	-0,90	31,95	32,85	31,95	32,85	20K	16
23/06/2026	-1,53%	-0,51	32,85	32,98	32,64	32,98	15K	10
22/06/2026	-2,06%	-0,70	33,36	33,32	33,09	33,48	27K	12
19/06/2026	0,06%	0,02	34,06	34,98	33,77	34,98	1K	4
18/06/2026	-4,19%	-1,49	34,04	35,53	33,80	35,53	36K	14
17/06/2026	0,03%	0,01	35,53	35,53	35,53	35,53	710	1
16/06/2026	-1,03%	-0,37	35,52	35,98	35,06	35,98	9K	8
15/06/2026	-0,14%	-0,05	35,89	36,19	34,92	36,19	200K	15
12/06/2026	7,25%	2,43	35,94	34,00	34,00	36,78	43K	27
11/06/2026	5,38%	1,71	33,51	30,15	30,15	33,58	5K	18
10/06/2026	-2,48%	-0,81	31,80	32,61	31,80	32,61	41K	9
09/06/2026	1,37%	0,44	32,61	33,47	32,53	33,47	73K	10
08/06/2026	-3,68%	-1,23	32,17	33,63	32,17	33,63	3K	15
05/06/2026	-6,52%	-2,33	33,40	34,25	33,32	34,25	198K	26
03/06/2026	-0,56%	-0,20	35,73	35,85	35,48	35,85	76K	7
02/06/2026	0,25%	0,09	35,93	36,00	34,50	36,29	93K	15
01/06/2026	-5,11%	-1,93	35,84	37,03	35,68	37,03	262K	22
29/05/2026	2,19%	0,81	37,77	37,54	36,72	37,77	104K	202
28/05/2026	-1,94%	-0,73	36,96	37,39	36,92	37,39	75K	11
27/05/2026	2,42%	0,89	37,69	36,95	36,95	37,86	98K	10
26/05/2026	3,93%	1,39	36,80	37,16	36,80	37,45	170K	14
25/05/2026	-1,36%	-0,49	35,41	37,49	35,41	37,49	7K	5
22/05/2026	1,70%	0,60	35,90	35,90	35,90	36,11	4K	8
21/05/2026	-0,14%	-0,05	35,30	35,33	35,18	35,48	13K	8
20/05/2026	-0,48%	-0,17	35,35	36,17	34,93	36,17	7K	8
19/05/2026	-2,95%	-1,08	35,52	36,60	34,95	36,60	213K	28
18/05/2026	-4,14%	-1,58	36,60	38,18	36,50	38,18	258K	32
15/05/2026	-3,15%	-1,24	38,18	39,82	38,18	39,82	187K	24
14/05/2026	-6,83%	-2,89	39,42	41,46	39,30	41,46	201K	34
13/05/2026	0,33%	0,14	42,31	42,17	40,47	42,31	95K	22
12/05/2026	-3,55%	-1,55	42,17	42,21	41,26	42,43	43K	27
11/05/2026	4,92%	2,05	43,72	41,69	41,69	44,30	134K	38
08/05/2026	1,36%	0,56	41,67	40,38	40,17	42,50	125K	19
07/05/2026	3,63%	1,44	41,11	38,87	38,87	45,15	363K	55
06/05/2026	-1,00%	-0,40	39,67	40,07	39,67	40,07	168K	8
05/05/2026	1,88%	0,74	40,07	39,61	39,61	40,47	69K	13
04/05/2026	-3,39%	-1,38	39,33	40,09	38,88	40,71	54K	23
30/04/2026	2,57%	1,02	40,71	39,97	39,53	40,83	136K	131
29/04/2026	1,69%	0,66	39,69	39,98	39,40	39,98	175K	17
28/04/2026	-12,27%	-5,46	39,03	44,20	38,64	44,20	365K	50
27/04/2026	14,58%	5,66	44,49	38,71	38,50	44,49	379K	28
24/04/2026	-2,71%	-1,08	38,83	39,49	38,71	39,90	147K	36
23/04/2026	-0,45%	-0,18	39,91	40,00	39,09	40,00	115K	11
22/04/2026	-0,87%	-0,35	40,09	41,01	39,41	41,19	99K	26
20/04/2026	-2,84%	-1,18	40,44	41,62	40,44	41,62	72K	20
17/04/2026	-7,04%	-3,15	41,62	44,76	40,76	44,76	215K	49
16/04/2026	16,74%	6,42	44,77	38,01	38,01	44,77	664K	107
15/04/2026	-1,46%	-0,57	38,35	39,02	38,35	39,13	187K	517
14/04/2026	1,04%	0,40	38,92	39,20	38,92	39,28	2K	5
13/04/2026	6,85%	2,47	38,52	39,00	38,52	39,48	165K	15
10/04/2026	-0,63%	-0,23	36,05	36,64	36,05	36,88	36K	20
09/04/2026	-4,10%	-1,55	36,28	37,07	36,21	37,87	108K	15
08/04/2026	2,24%	0,83	37,83	37,33	37,30	37,83	41K	10
07/04/2026	-0,08%	-0,03	37,00	37,27	37,00	37,35	10K	9
06/04/2026	-7,40%	-2,96	37,03	38,54	36,75	38,54	65K	49
02/04/2026	0,00%	0,00	39,99	37,50	37,50	39,99	140K	6
01/04/2026	0,00%	0,00	39,99	39,99	37,97	39,99	27K	11
31/03/2026	3,36%	1,30	39,99	38,70	38,09	39,99	9K	160
30/03/2026	-2,10%	-0,83	38,69	39,89	38,69	40,40	23K	10
27/03/2026	3,16%	1,21	39,52	39,82	38,85	39,90	17K	12
26/03/2026	-4,30%	-1,72	38,31	38,65	38,26	38,65	1K	4
25/03/2026	-2,82%	-1,16	40,03	40,35	38,96	40,35	55K	21
24/03/2026	11,14%	4,13	41,19	37,05	36,94	41,19	92K	16
23/03/2026	7,54%	2,60	37,06	34,48	34,48	37,14	28K	17
20/03/2026	-3,01%	-1,07	34,46	36,34	34,46	36,34	53K	27
19/03/2026	-6,79%	-2,59	35,53	38,02	34,20	38,02	69K	31
18/03/2026	3,19%	1,18	38,12	35,94	35,94	38,12	61K	17
17/03/2026	0,00%	0,00	36,94	35,36	35,36	36,94	26K	16
16/03/2026	7,35%	2,53	36,94	35,40	35,29	36,94	207K	22
13/03/2026	-7,00%	-2,59	34,41	35,84	34,41	36,49	367K	42
12/03/2026	-1,33%	-0,50	37,00	37,44	35,35	37,50	62K	49
11/03/2026	2,74%	1,00	37,50	36,50	36,50	37,58	67K	12
10/03/2026	-	-	36,50	36,25	35,93	37,20	192K	75

Date,Open,High,Low,Close,Volume
18-Sep-26,24.80,24.80,23.76,23.89,66852
17-Sep-26,24.27,24.88,24.23,24.80,66364
16-Sep-26,24.80,24.80,23.31,24.00,77454
15-Sep-26,24.63,25.39,24.20,25.39,4582
14-Sep-26,24.95,24.95,24.62,24.62,59408
11-Sep-26,26.18,26.18,24.87,25.14,42527
10-Sep-26,25.32,26.44,25.23,26.18,186680
09-Sep-26,27.33,27.33,26.50,26.85,3491
08-Sep-26,26.68,27.90,26.68,27.71,114173
04-Sep-26,27.85,27.85,26.26,27.23,84202
03-Sep-26,29.24,29.24,28.05,28.08,6529
02-Sep-26,28.76,29.39,28.76,29.39,67327
01-Sep-26,28.56,29.60,28.56,29.24,6486
31-Aug-26,29.79,29.79,28.83,28.83,1509
28-Aug-26,29.81,30.00,29.79,29.79,1586
27-Aug-26,28.71,29.22,28.71,29.13,16712
26-Aug-26,28.99,29.03,28.64,29.03,55448
25-Aug-26,29.50,29.50,28.32,28.70,600430
24-Aug-26,30.40,30.51,30.28,30.51,5446
21-Aug-26,28.66,30.95,28.66,30.66,320163
20-Aug-26,29.06,29.48,29.01,29.25,313803
19-Aug-26,28.59,29.10,28.59,28.90,8116
18-Aug-26,28.23,28.81,28.11,28.69,5187
17-Aug-26,29.64,30.04,28.93,29.10,5972
14-Aug-26,29.05,30.00,29.04,29.64,27540
13-Aug-26,28.45,28.45,28.20,28.20,3397
12-Aug-26,28.35,28.53,27.66,27.72,14337
11-Aug-26,28.17,28.29,27.62,27.62,13502
10-Aug-26,27.45,28.17,27.45,28.00,17279
07-Aug-26,27.00,28.01,27.00,27.45,2186
06-Aug-26,26.46,27.51,26.46,26.79,53334
05-Aug-26,26.01,26.01,25.53,25.53,4974
04-Aug-26,25.84,26.09,25.36,25.83,8252
03-Aug-26,25.01,25.24,24.50,25.20,4542
31-Jul-26,24.96,24.96,24.77,24.88,373
30-Jul-26,24.78,24.90,24.59,24.77,3784
29-Jul-26,24.16,24.32,23.96,24.11,5521
28-Jul-26,24.60,24.60,24.00,24.22,26775
27-Jul-26,25.06,25.06,24.36,24.60,89258
24-Jul-26,24.84,25.20,24.34,24.40,57186
23-Jul-26,25.20,25.20,24.62,24.66,51447
22-Jul-26,26.00,26.00,24.77,24.78,7452
21-Jul-26,25.05,25.44,24.70,25.02,38182
20-Jul-26,26.18,26.18,24.86,25.03,10585
17-Jul-26,25.58,25.92,25.04,25.92,84916
16-Jul-26,26.70,26.70,25.11,25.32,8308
15-Jul-26,27.73,27.73,25.92,26.43,6479
14-Jul-26,27.35,27.45,27.05,27.45,9832
13-Jul-26,26.86,26.99,26.80,26.93,6294
10-Jul-26,27.20,27.20,26.86,26.86,1833
09-Jul-26,27.66,27.66,27.28,27.28,124362
08-Jul-26,27.25,27.77,26.91,27.52,3237
07-Jul-26,28.65,28.65,27.27,27.80,9650
06-Jul-26,29.81,29.81,28.47,28.65,3994
03-Jul-26,28.62,29.81,28.62,29.81,6646
02-Jul-26,29.53,29.53,28.98,28.98,90262
01-Jul-26,29.78,30.05,29.56,29.79,182496
30-Jun-26,28.12,29.85,28.12,28.90,163533
29-Jun-26,29.01,29.01,27.65,27.81,15771
26-Jun-26,30.81,30.81,28.54,28.73,10933
25-Jun-26,31.03,31.29,30.00,30.50,5536
24-Jun-26,32.85,32.85,31.95,31.95,19689
23-Jun-26,32.98,32.98,32.64,32.85,14786
22-Jun-26,33.32,33.48,33.09,33.36,27376
19-Jun-26,34.98,34.98,33.77,34.06,1367
18-Jun-26,35.53,35.53,33.80,34.04,35934
17-Jun-26,35.53,35.53,35.53,35.53,710
16-Jun-26,35.98,35.98,35.06,35.52,9166
15-Jun-26,36.19,36.19,34.92,35.89,199898
12-Jun-26,34.00,36.78,34.00,35.94,42764
11-Jun-26,30.15,33.58,30.15,33.51,5013
10-Jun-26,32.61,32.61,31.80,31.80,40741
09-Jun-26,33.47,33.47,32.53,32.61,73151
08-Jun-26,33.63,33.63,32.17,32.17,2504
05-Jun-26,34.25,34.25,33.32,33.40,197774
03-Jun-26,35.85,35.85,35.48,35.73,75857
02-Jun-26,36.00,36.29,34.50,35.93,92747
01-Jun-26,37.03,37.03,35.68,35.84,262179
29-May-26,37.54,37.77,36.72,37.77,103545
28-May-26,37.39,37.39,36.92,36.96,74950
27-May-26,36.95,37.86,36.95,37.69,98476
26-May-26,37.16,37.45,36.80,36.80,170452
25-May-26,37.49,37.49,35.41,35.41,7481
22-May-26,35.90,36.11,35.90,35.90,3847
21-May-26,35.33,35.48,35.18,35.30,12576
20-May-26,36.17,36.17,34.93,35.35,7290
19-May-26,36.60,36.60,34.95,35.52,212923
18-May-26,38.18,38.18,36.50,36.60,258400
15-May-26,39.82,39.82,38.18,38.18,187032
14-May-26,41.46,41.46,39.30,39.42,200562
13-May-26,42.17,42.31,40.47,42.31,94903
12-May-26,42.21,42.43,41.26,42.17,42849
11-May-26,41.69,44.30,41.69,43.72,133754
08-May-26,40.38,42.50,40.17,41.67,124609
07-May-26,38.87,45.15,38.87,41.11,363027
06-May-26,40.07,40.07,39.67,39.67,167615
05-May-26,39.61,40.47,39.61,40.07,69210
04-May-26,40.09,40.71,38.88,39.33,54391
30-Apr-26,39.97,40.83,39.53,40.71,135769
29-Apr-26,39.98,39.98,39.40,39.69,175062
28-Apr-26,44.20,44.20,38.64,39.03,364709
27-Apr-26,38.71,44.49,38.50,44.49,378876
24-Apr-26,39.49,39.90,38.71,38.83,147104
23-Apr-26,40.00,40.00,39.09,39.91,115245
22-Apr-26,41.01,41.19,39.41,40.09,98512
20-Apr-26,41.62,41.62,40.44,40.44,72210
17-Apr-26,44.76,44.76,40.76,41.62,214951
16-Apr-26,38.01,44.77,38.01,44.77,663956
15-Apr-26,39.02,39.13,38.35,38.35,187338
14-Apr-26,39.20,39.28,38.92,38.92,1838
13-Apr-26,39.00,39.48,38.52,38.52,165373
10-Apr-26,36.64,36.88,36.05,36.05,35592
09-Apr-26,37.07,37.87,36.21,36.28,107618
08-Apr-26,37.33,37.83,37.30,37.83,40513
07-Apr-26,37.27,37.35,37.00,37.00,10234
06-Apr-26,38.54,38.54,36.75,37.03,65012
02-Apr-26,37.50,39.99,37.50,39.99,139873
01-Apr-26,39.99,39.99,37.97,39.99,27264
31-Mar-26,38.70,39.99,38.09,39.99,8791
30-Mar-26,39.89,40.40,38.69,38.69,23020
27-Mar-26,39.82,39.90,38.85,39.52,16935
26-Mar-26,38.65,38.65,38.26,38.31,1146
25-Mar-26,40.35,40.35,38.96,40.03,54610
24-Mar-26,37.05,41.19,36.94,41.19,92268
23-Mar-26,34.48,37.14,34.48,37.06,27818
20-Mar-26,36.34,36.34,34.46,34.46,52529
19-Mar-26,38.02,38.02,34.20,35.53,69093
18-Mar-26,35.94,38.12,35.94,38.12,60778
17-Mar-26,35.36,36.94,35.36,36.94,25877
16-Mar-26,35.40,36.94,35.29,36.94,206784
13-Mar-26,35.84,36.49,34.41,34.41,367215
12-Mar-26,37.44,37.50,35.35,37.00,61866
11-Mar-26,36.50,37.58,36.50,37.50,66671
10-Mar-26,36.25,37.20,35.93,36.50,192076

*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: A1LB34