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
23/01/2025	-1,87%	-0,42	22,02	22,44	21,91	22,44	53K	12
22/01/2025	-4,67%	-1,10	22,44	23,60	22,44	23,60	52K	13
21/01/2025	-3,01%	-0,73	23,54	24,26	23,54	24,74	24K	12
20/01/2025	-1,94%	-0,48	24,27	24,90	22,53	25,63	75K	15
17/01/2025	4,92%	1,16	24,75	23,97	23,97	24,82	22K	6
16/01/2025	-1,95%	-0,47	23,59	23,59	23,59	23,59	707	1
15/01/2025	3,89%	0,90	24,06	23,80	23,80	24,10	4K	7

14/01/2025	0,00%	0,00	23,16	23,32	23,16	23,82	30K	15
13/01/2025	5,22%	1,15	23,16	21,85	21,80	23,16	53K	13
10/01/2025	-1,70%	-0,38	22,01	21,92	21,79	22,01	41K	12
09/01/2025	1,17%	0,26	22,39	22,51	22,39	22,51	945	2
08/01/2025	-3,49%	-0,80	22,13	22,93	22,13	22,93	3K	7
07/01/2025	-1,04%	-0,24	22,93	22,96	22,82	22,96	457	16
06/01/2025	1,89%	0,43	23,17	22,60	22,60	23,40	3K	10
03/01/2025	4,03%	0,88	22,74	21,79	21,79	22,74	32K	22
02/01/2025	-0,91%	-0,20	21,86	21,75	21,75	22,64	13K	11
30/12/2024	-2,99%	-0,68	22,06	22,67	22,04	22,67	177	8
27/12/2024	-0,87%	-0,20	22,74	22,94	22,70	22,94	550	5
26/12/2024	-0,09%	-0,02	22,94	22,96	22,94	23,16	2K	7
23/12/2024	1,15%	0,26	22,96	22,90	22,78	22,96	14K	62
20/12/2024	-0,92%	-0,21	22,70	22,55	22,08	22,70	1K	6
19/12/2024	-4,18%	-1,00	22,91	23,91	22,76	23,92	39K	19
18/12/2024	-6,35%	-1,62	23,91	24,74	23,80	24,74	57K	14
17/12/2024	-0,12%	-0,03	25,53	25,53	25,53	25,53	51	1
16/12/2024	3,11%	0,77	25,56	24,78	24,78	25,59	4K	27
13/12/2024	-3,91%	-1,01	24,79	25,11	24,79	25,26	14K	8
12/12/2024	-0,77%	-0,20	25,80	25,83	25,80	25,83	2K	4
11/12/2024	-2,51%	-0,67	26,00	26,67	25,86	26,67	10K	18
10/12/2024	-3,79%	-1,05	26,67	29,22	26,67	29,22	16K	41
09/12/2024	4,60%	1,22	27,72	26,77	25,03	29,21	38K	67
06/12/2024	5,41%	1,36	26,50	26,00	26,00	26,52	54K	10
05/12/2024	-3,31%	-0,86	25,14	25,42	25,10	25,68	13K	8
04/12/2024	-5,90%	-1,63	26,00	27,51	25,41	27,51	299K	265
03/12/2024	-2,19%	-0,62	27,63	28,20	27,60	28,35	44K	42
02/12/2024	6,28%	1,67	28,25	27,27	27,27	28,25	137K	117
29/11/2024	1,72%	0,45	26,58	26,92	26,58	27,81	156K	75
28/11/2024	-2,13%	-0,57	26,13	26,70	26,13	26,92	10K	34
27/11/2024	2,42%	0,63	26,70	26,31	25,98	26,70	11K	5
26/11/2024	-1,70%	-0,45	26,07	26,37	25,98	26,52	1K	17
25/11/2024	0,65%	0,17	26,52	26,61	26,52	26,74	50K	22
22/11/2024	0,04%	0,01	26,35	25,65	25,65	26,35	139K	10
21/11/2024	2,89%	0,74	26,34	25,90	25,90	26,67	96K	19
19/11/2024	3,06%	0,76	25,60	25,68	25,18	25,84	4K	21
18/11/2024	0,98%	0,24	24,84	25,26	24,81	25,26	2K	32
14/11/2024	-6,25%	-1,64	24,60	25,29	24,54	25,41	7K	8
13/11/2024	5,76%	1,43	26,24	25,40	25,40	26,68	31K	43
12/11/2024	-6,31%	-1,67	24,81	25,86	24,81	25,86	31K	7
11/11/2024	11,54%	2,74	26,48	24,80	24,80	26,70	46K	43
08/11/2024	-0,75%	-0,18	23,74	23,37	23,37	23,84	3K	28
07/11/2024	4,45%	1,02	23,92	23,13	22,84	24,56	18K	14
06/11/2024	-3,46%	-0,82	22,90	22,85	22,69	22,98	27K	16
05/11/2024	-2,87%	-0,70	23,72	24,56	23,72	24,56	46K	7
04/11/2024	2,01%	0,48	24,42	23,00	23,00	24,54	69K	20
01/11/2024	4,82%	1,10	23,94	23,06	22,90	24,20	6K	11
31/10/2024	-0,65%	-0,15	22,84	22,75	22,75	22,93	21K	4
30/10/2024	-1,58%	-0,37	22,99	23,36	22,99	23,36	4K	3
29/10/2024	-0,60%	-0,14	23,36	23,18	23,18	23,56	6K	25
28/10/2024	5,33%	1,19	23,50	22,40	22,16	23,50	8K	6
25/10/2024	0,04%	0,01	22,31	22,50	22,26	22,50	32K	6
24/10/2024	0,00%	0,00	22,30	22,34	22,30	22,37	4K	7
23/10/2024	-2,62%	-0,60	22,30	22,89	22,30	22,89	9K	20
22/10/2024	2,42%	0,54	22,90	22,04	22,04	22,90	2K	4
21/10/2024	-0,53%	-0,12	22,36	22,05	22,05	22,46	1K	5
18/10/2024	0,63%	0,14	22,48	22,54	22,48	22,56	1K	22
17/10/2024	-2,87%	-0,66	22,34	23,06	22,02	23,06	862	5
16/10/2024	1,41%	0,32	23,00	23,08	22,84	23,42	70K	17
15/10/2024	0,67%	0,15	22,68	22,94	22,68	22,94	7K	7
14/10/2024	-6,36%	-1,53	22,53	22,99	22,53	23,56	530	10
11/10/2024	0,92%	0,22	24,06	24,11	23,98	24,11	8K	6
10/10/2024	-0,33%	-0,08	23,84	23,70	23,70	24,25	38K	16
09/10/2024	4,68%	1,07	23,92	23,81	23,57	24,03	13K	13
08/10/2024	-4,91%	-1,18	22,85	22,85	22,85	23,18	4K	5
07/10/2024	4,07%	0,94	24,03	22,63	22,63	24,03	76K	34
04/10/2024	8,40%	1,79	23,09	22,67	22,50	23,09	108K	52
03/10/2024	1,14%	0,24	21,30	21,12	21,12	21,30	169	3
02/10/2024	-0,75%	-0,16	21,06	21,06	21,06	21,06	1K	1
01/10/2024	-1,12%	-0,24	21,22	21,07	21,07	21,22	551	2
30/09/2024	-1,65%	-0,36	21,46	21,99	21,46	22,18	53K	11
27/09/2024	0,55%	0,12	21,82	21,95	21,55	22,32	6K	14
26/09/2024	9,15%	1,82	21,70	21,05	20,90	21,70	109K	22
25/09/2024	-4,05%	-0,84	19,88	20,84	19,88	20,84	11K	13
24/09/2024	0,78%	0,16	20,72	21,09	20,72	21,81	30K	20
23/09/2024	3,21%	0,64	20,56	20,40	20,40	20,56	7K	5
20/09/2024	-1,14%	-0,23	19,92	19,70	19,64	19,92	708	7
19/09/2024	1,97%	0,39	20,15	20,20	20,15	20,20	23K	8
18/09/2024	-4,91%	-1,02	19,76	20,95	19,75	20,95	22K	8
17/09/2024	0,97%	0,20	20,78	20,78	20,78	20,78	20	1
16/09/2024	1,63%	0,33	20,58	20,25	20,11	20,58	4K	11
13/09/2024	-2,22%	-0,46	20,25	20,66	19,96	20,70	32K	17
12/09/2024	-1,29%	-0,27	20,71	20,98	20,65	20,98	10K	24
11/09/2024	14,90%	2,72	20,98	20,71	20,14	21,41	84K	62
10/09/2024	0,00%	0,00	18,26	18,09	17,80	18,26	8K	11
09/09/2024	1,67%	0,30	18,26	18,61	18,05	18,61	64K	23
06/09/2024	-7,42%	-1,44	17,96	19,16	17,61	19,16	55K	49
05/09/2024	-2,32%	-0,46	19,40	20,06	19,40	20,06	11K	9
04/09/2024	0,71%	0,14	19,86	19,72	19,72	20,30	7K	19
03/09/2024	-8,70%	-1,88	19,72	20,20	19,70	20,30	47K	69
02/09/2024	2,76%	0,58	21,60	18,48	18,48	21,61	4K	6
30/08/2024	-2,87%	-0,62	21,02	21,79	21,02	22,00	34K	17
29/08/2024	6,18%	1,26	21,64	20,74	20,70	21,75	15K	17
28/08/2024	-0,10%	-0,02	20,38	20,42	20,24	20,42	7K	5
27/08/2024	0,79%	0,16	20,40	20,42	20,32	20,42	6K	7
26/08/2024	-2,50%	-0,52	20,24	20,82	20,24	20,82	306K	156
23/08/2024	2,22%	0,45	20,76	20,51	20,28	20,81	9K	12
22/08/2024	0,35%	0,07	20,31	20,33	20,10	20,48	21K	10
21/08/2024	4,12%	0,80	20,24	19,54	19,54	20,24	10K	16
20/08/2024	3,96%	0,74	19,44	19,37	18,88	19,44	21K	25
19/08/2024	3,09%	0,56	18,70	18,12	17,98	18,70	40K	21
16/08/2024	-2,42%	-0,45	18,14	18,13	17,74	18,18	36K	22
15/08/2024	11,99%	1,99	18,59	17,06	16,98	18,59	44K	28
14/08/2024	-6,53%	-1,16	16,60	17,58	16,48	18,62	50K	58
13/08/2024	1,95%	0,34	17,76	17,56	17,37	17,76	36K	20
12/08/2024	-6,94%	-1,30	17,42	19,39	17,20	19,39	50K	79
09/08/2024	-2,90%	-0,56	18,72	19,37	18,48	19,37	30K	79
08/08/2024	3,54%	0,66	19,28	18,71	18,64	19,30	11K	8
07/08/2024	-0,37%	-0,07	18,62	20,19	18,62	20,19	51K	22
06/08/2024	-5,84%	-1,16	18,69	19,85	18,69	20,08	76K	43
05/08/2024	-3,55%	-0,73	19,85	21,05	19,30	21,05	31K	26
02/08/2024	-7,46%	-1,66	20,58	22,00	19,79	22,00	73K	62
01/08/2024	0,72%	0,16	22,24	21,49	21,48	23,01	26K	33
31/07/2024	2,41%	0,52	22,08	21,93	21,93	22,56	6K	34
30/07/2024	0,33%	0,07	21,56	22,48	21,35	22,48	344	9
29/07/2024	-2,10%	-0,46	21,49	21,82	21,36	21,82	24K	19
26/07/2024	1,39%	0,30	21,95	21,26	21,26	21,98	1K	6
25/07/2024	0,32%	0,07	21,65	21,46	21,46	22,14	15K	8
24/07/2024	1,60%	0,34	21,58	21,38	21,38	21,58	53K	2
23/07/2024	-2,39%	-0,52	21,24	21,57	21,24	21,57	34K	20
22/07/2024	1,21%	0,26	21,76	21,55	21,25	21,76	90K	15
19/07/2024	-2,14%	-0,47	21,50	21,66	20,94	21,66	74K	26
18/07/2024	0,97%	0,21	21,97	21,79	21,79	22,45	10K	17
17/07/2024	-1,81%	-0,40	21,76	22,10	21,26	22,27	96K	24
16/07/2024	2,78%	0,60	22,16	21,48	21,48	22,17	89K	17
15/07/2024	-2,49%	-0,55	21,56	21,88	21,40	21,90	78K	30
12/07/2024	-	-	22,11	22,26	22,02	22,34	4K	14

Date,Open,High,Low,Close,Volume
23-Jan-25,22.44,22.44,21.91,22.02,52561
22-Jan-25,23.60,23.60,22.44,22.44,51788
21-Jan-25,24.26,24.74,23.54,23.54,24258
20-Jan-25,24.90,25.63,22.53,24.27,74685
17-Jan-25,23.97,24.82,23.97,24.75,21604
16-Jan-25,23.59,23.59,23.59,23.59,707
15-Jan-25,23.80,24.10,23.80,24.06,3771
14-Jan-25,23.32,23.82,23.16,23.16,30251
13-Jan-25,21.85,23.16,21.80,23.16,53353
10-Jan-25,21.92,22.01,21.79,22.01,41133
09-Jan-25,22.51,22.51,22.39,22.39,945
08-Jan-25,22.93,22.93,22.13,22.13,3137
07-Jan-25,22.96,22.96,22.82,22.93,457
06-Jan-25,22.60,23.40,22.60,23.17,3124
03-Jan-25,21.79,22.74,21.79,22.74,31665
02-Jan-25,21.75,22.64,21.75,21.86,12891
30-Dec-24,22.67,22.67,22.04,22.06,177
27-Dec-24,22.94,22.94,22.70,22.74,550
26-Dec-24,22.96,23.16,22.94,22.94,1774
23-Dec-24,22.90,22.96,22.78,22.96,13718
20-Dec-24,22.55,22.70,22.08,22.70,1015
19-Dec-24,23.91,23.92,22.76,22.91,39410
18-Dec-24,24.74,24.74,23.80,23.91,56730
17-Dec-24,25.53,25.53,25.53,25.53,51
16-Dec-24,24.78,25.59,24.78,25.56,3794
13-Dec-24,25.11,25.26,24.79,24.79,14072
12-Dec-24,25.83,25.83,25.80,25.80,1601
11-Dec-24,26.67,26.67,25.86,26.00,9757
10-Dec-24,29.22,29.22,26.67,26.67,15962
09-Dec-24,26.77,29.21,25.03,27.72,37996
06-Dec-24,26.00,26.52,26.00,26.50,53743
05-Dec-24,25.42,25.68,25.10,25.14,12879
04-Dec-24,27.51,27.51,25.41,26.00,299262
03-Dec-24,28.20,28.35,27.60,27.63,43918
02-Dec-24,27.27,28.25,27.27,28.25,137362
29-Nov-24,26.92,27.81,26.58,26.58,156368
28-Nov-24,26.70,26.92,26.13,26.13,10000
27-Nov-24,26.31,26.70,25.98,26.70,10583
26-Nov-24,26.37,26.52,25.98,26.07,1210
25-Nov-24,26.61,26.74,26.52,26.52,50042
22-Nov-24,25.65,26.35,25.65,26.35,139335
21-Nov-24,25.90,26.67,25.90,26.34,96189
19-Nov-24,25.68,25.84,25.18,25.60,3785
18-Nov-24,25.26,25.26,24.81,24.84,2146
14-Nov-24,25.29,25.41,24.54,24.60,6860
13-Nov-24,25.40,26.68,25.40,26.24,30752
12-Nov-24,25.86,25.86,24.81,24.81,31024
11-Nov-24,24.80,26.70,24.80,26.48,45732
08-Nov-24,23.37,23.84,23.37,23.74,3202
07-Nov-24,23.13,24.56,22.84,23.92,17863
06-Nov-24,22.85,22.98,22.69,22.90,27248
05-Nov-24,24.56,24.56,23.72,23.72,45712
04-Nov-24,23.00,24.54,23.00,24.42,69373
01-Nov-24,23.06,24.20,22.90,23.94,5649
31-Oct-24,22.75,22.93,22.75,22.84,20996
30-Oct-24,23.36,23.36,22.99,22.99,4177
29-Oct-24,23.18,23.56,23.18,23.36,6002
28-Oct-24,22.40,23.50,22.16,23.50,8094
25-Oct-24,22.50,22.50,22.26,22.31,31945
24-Oct-24,22.34,22.37,22.30,22.30,3903
23-Oct-24,22.89,22.89,22.30,22.30,9297
22-Oct-24,22.04,22.90,22.04,22.90,2307
21-Oct-24,22.05,22.46,22.05,22.36,1446
18-Oct-24,22.54,22.56,22.48,22.48,1464
17-Oct-24,23.06,23.06,22.02,22.34,862
16-Oct-24,23.08,23.42,22.84,23.00,70144
15-Oct-24,22.94,22.94,22.68,22.68,6904
14-Oct-24,22.99,23.56,22.53,22.53,530
11-Oct-24,24.11,24.11,23.98,24.06,7505
10-Oct-24,23.70,24.25,23.70,23.84,37701
09-Oct-24,23.81,24.03,23.57,23.92,12670
08-Oct-24,22.85,23.18,22.85,22.85,3597
07-Oct-24,22.63,24.03,22.63,24.03,76110
04-Oct-24,22.67,23.09,22.50,23.09,107824
03-Oct-24,21.12,21.30,21.12,21.30,169
02-Oct-24,21.06,21.06,21.06,21.06,1263
01-Oct-24,21.07,21.22,21.07,21.22,551
30-Sep-24,21.99,22.18,21.46,21.46,53071
27-Sep-24,21.95,22.32,21.55,21.82,5751
26-Sep-24,21.05,21.70,20.90,21.70,109023
25-Sep-24,20.84,20.84,19.88,19.88,10766
24-Sep-24,21.09,21.81,20.72,20.72,29842
23-Sep-24,20.40,20.56,20.40,20.56,7468
20-Sep-24,19.70,19.92,19.64,19.92,708
19-Sep-24,20.20,20.20,20.15,20.15,22630
18-Sep-24,20.95,20.95,19.75,19.76,21820
17-Sep-24,20.78,20.78,20.78,20.78,20
16-Sep-24,20.25,20.58,20.11,20.58,3813
13-Sep-24,20.66,20.70,19.96,20.25,32493
12-Sep-24,20.98,20.98,20.65,20.71,9869
11-Sep-24,20.71,21.41,20.14,20.98,84329
10-Sep-24,18.09,18.26,17.80,18.26,7578
09-Sep-24,18.61,18.61,18.05,18.26,64419
06-Sep-24,19.16,19.16,17.61,17.96,55438
05-Sep-24,20.06,20.06,19.40,19.40,10793
04-Sep-24,19.72,20.30,19.72,19.86,6886
03-Sep-24,20.20,20.30,19.70,19.72,46759
02-Sep-24,18.48,21.61,18.48,21.60,4324
30-Aug-24,21.79,22.00,21.02,21.02,33684
29-Aug-24,20.74,21.75,20.70,21.64,14712
28-Aug-24,20.42,20.42,20.24,20.38,7052
27-Aug-24,20.42,20.42,20.32,20.40,6446
26-Aug-24,20.82,20.82,20.24,20.24,305568
23-Aug-24,20.51,20.81,20.28,20.76,8631
22-Aug-24,20.33,20.48,20.10,20.31,20824
21-Aug-24,19.54,20.24,19.54,20.24,10377
20-Aug-24,19.37,19.44,18.88,19.44,21354
19-Aug-24,18.12,18.70,17.98,18.70,39692
16-Aug-24,18.13,18.18,17.74,18.14,36145
15-Aug-24,17.06,18.59,16.98,18.59,44085
14-Aug-24,17.58,18.62,16.48,16.60,50282
13-Aug-24,17.56,17.76,17.37,17.76,36007
12-Aug-24,19.39,19.39,17.20,17.42,49733
09-Aug-24,19.37,19.37,18.48,18.72,30070
08-Aug-24,18.71,19.30,18.64,19.28,10987
07-Aug-24,20.19,20.19,18.62,18.62,50683
06-Aug-24,19.85,20.08,18.69,18.69,76410
05-Aug-24,21.05,21.05,19.30,19.85,31430
02-Aug-24,22.00,22.00,19.79,20.58,72890
01-Aug-24,21.49,23.01,21.48,22.24,25694
31-Jul-24,21.93,22.56,21.93,22.08,6261
30-Jul-24,22.48,22.48,21.35,21.56,344
29-Jul-24,21.82,21.82,21.36,21.49,23828
26-Jul-24,21.26,21.98,21.26,21.95,1201
25-Jul-24,21.46,22.14,21.46,21.65,14815
24-Jul-24,21.38,21.58,21.38,21.58,53292
23-Jul-24,21.57,21.57,21.24,21.24,34318
22-Jul-24,21.55,21.76,21.25,21.76,90499
19-Jul-24,21.66,21.66,20.94,21.50,73988
18-Jul-24,21.79,22.45,21.79,21.97,10144
17-Jul-24,22.10,22.27,21.26,21.76,95575
16-Jul-24,21.48,22.17,21.48,22.16,89227
15-Jul-24,21.88,21.90,21.40,21.56,78144
12-Jul-24,22.26,22.34,22.02,22.11,3533

*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