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
31/10/2025	1,51%	0,33	22,24	21,78	21,61	22,40	14K	11
30/10/2025	0,23%	0,05	21,91	22,22	21,91	22,40	97K	16
29/10/2025	1,58%	0,34	21,86	21,52	21,50	22,29	70K	49
28/10/2025	-4,40%	-0,99	21,52	21,67	21,32	21,67	95K	20
27/10/2025	-5,86%	-1,40	22,51	23,42	21,44	23,42	117K	37
24/10/2025	8,78%	1,93	23,91	22,23	22,23	23,96	65K	33
23/10/2025	7,22%	1,48	21,98	20,98	20,98	21,98	86K	17

22/10/2025	-1,63%	-0,34	20,50	21,05	20,20	21,05	15K	12
21/10/2025	-2,62%	-0,56	20,84	20,99	20,62	20,99	25K	14
20/10/2025	2,34%	0,49	21,40	21,12	21,02	21,84	30K	13
17/10/2025	-2,97%	-0,64	20,91	21,28	20,91	21,42	47K	13
16/10/2025	-2,88%	-0,64	21,55	22,19	21,55	22,33	7K	10
15/10/2025	1,32%	0,29	22,19	22,15	21,91	22,30	30K	10
14/10/2025	-0,82%	-0,18	21,90	21,66	20,90	22,22	243K	43
13/10/2025	5,39%	1,13	22,08	21,78	20,95	22,44	67K	26
10/10/2025	-2,74%	-0,59	20,95	21,59	20,89	21,59	37K	14
09/10/2025	5,54%	1,13	21,54	20,99	20,99	22,25	32K	39
08/10/2025	0,64%	0,13	20,41	20,45	20,40	20,57	5K	4
07/10/2025	-0,29%	-0,06	20,28	19,93	19,93	20,60	42K	22
06/10/2025	3,99%	0,78	20,34	19,51	19,51	20,80	99K	50
03/10/2025	0,15%	0,03	19,56	19,41	19,22	19,78	50K	19
02/10/2025	4,44%	0,83	19,53	19,40	19,30	19,97	96K	11
01/10/2025	4,47%	0,80	18,70	17,95	17,95	18,90	91K	20
30/09/2025	-7,25%	-1,40	17,90	19,50	17,60	19,50	320K	41
29/09/2025	-1,13%	-0,22	19,30	19,12	19,12	20,00	56K	17
26/09/2025	2,41%	0,46	19,52	19,26	18,72	19,76	16K	20
25/09/2025	4,04%	0,74	19,06	17,86	17,86	19,40	44K	17
24/09/2025	3,97%	0,70	18,32	18,63	18,32	18,63	4K	6
23/09/2025	-2,11%	-0,38	17,62	18,00	17,62	18,24	1K	8
22/09/2025	-1,53%	-0,28	18,00	18,10	18,00	18,12	1K	5
19/09/2025	2,01%	0,36	18,28	18,34	18,12	18,60	33K	23
18/09/2025	0,45%	0,08	17,92	18,52	17,58	18,52	11K	16
17/09/2025	0,22%	0,04	17,84	17,98	17,78	17,98	6K	10
16/09/2025	-1,39%	-0,25	17,80	18,05	17,75	18,05	395	4
15/09/2025	6,55%	1,11	18,05	17,28	17,26	18,06	33K	42
12/09/2025	2,67%	0,44	16,94	16,50	16,50	17,02	118K	27
11/09/2025	-0,30%	-0,05	16,50	16,50	16,50	17,11	380	4
10/09/2025	0,91%	0,15	16,55	17,28	16,45	17,28	22K	50
09/09/2025	-11,26%	-2,08	16,40	17,50	16,26	17,50	188K	105
08/09/2025	0,98%	0,18	18,48	18,32	18,14	18,72	8K	15
05/09/2025	0,49%	0,09	18,30	18,63	18,30	19,06	13K	17
04/09/2025	0,39%	0,07	18,21	18,30	17,86	18,30	5K	8
03/09/2025	-0,38%	-0,07	18,14	18,24	18,14	18,38	15K	10
02/09/2025	-7,33%	-1,44	18,21	18,62	18,10	18,62	25K	35
01/09/2025	1,92%	0,37	19,65	18,94	18,94	19,65	2K	4
29/08/2025	0,68%	0,13	19,28	19,43	19,22	19,56	6K	8
28/08/2025	-3,33%	-0,66	19,15	19,70	18,98	19,84	3K	13
27/08/2025	7,66%	1,41	19,81	19,28	19,28	19,81	23K	8
26/08/2025	0,77%	0,14	18,40	18,76	18,40	18,76	481	4
25/08/2025	-0,87%	-0,16	18,26	18,42	18,26	18,44	24K	6
22/08/2025	1,26%	0,23	18,42	18,62	18,38	18,62	2K	17
21/08/2025	1,06%	0,19	18,19	17,64	17,64	18,19	8K	6
20/08/2025	-2,91%	-0,54	18,00	17,86	17,52	18,00	3K	5
19/08/2025	-1,17%	-0,22	18,54	18,95	18,44	18,95	9K	12
18/08/2025	1,85%	0,34	18,76	18,62	18,33	19,18	290K	44
15/08/2025	0,71%	0,13	18,42	18,46	18,32	18,52	345K	27
14/08/2025	0,72%	0,13	18,29	17,79	17,79	18,29	517K	36
13/08/2025	2,77%	0,49	18,16	17,76	17,76	18,26	852	8
12/08/2025	-3,23%	-0,59	17,67	18,26	17,14	18,26	78K	50
11/08/2025	5,31%	0,92	18,26	19,00	18,22	19,61	147K	41
08/08/2025	8,04%	1,29	17,34	16,50	16,50	17,35	10K	12
07/08/2025	4,63%	0,71	16,05	15,98	15,98	16,75	65K	38
06/08/2025	-1,98%	-0,31	15,34	15,81	15,25	15,81	4K	13
05/08/2025	-0,45%	-0,07	15,65	15,66	15,40	15,66	32K	12
04/08/2025	0,51%	0,08	15,72	15,78	15,65	15,88	7K	21
01/08/2025	0,26%	0,04	15,64	15,76	15,10	15,80	9K	25
31/07/2025	-1,89%	-0,30	15,60	16,24	15,50	16,24	49K	18
30/07/2025	-3,99%	-0,66	15,90	16,73	15,90	16,73	4K	18
29/07/2025	-4,39%	-0,76	16,56	17,32	16,46	17,32	48K	45
28/07/2025	-9,98%	-1,92	17,32	18,60	17,32	18,60	201K	50
25/07/2025	0,21%	0,04	19,24	19,57	18,98	19,57	194K	119
24/07/2025	5,38%	0,98	19,20	18,40	18,40	19,60	162K	33
23/07/2025	-5,50%	-1,06	18,22	19,25	18,02	19,25	122K	53
22/07/2025	7,59%	1,36	19,28	17,92	17,92	19,34	106K	58
21/07/2025	-0,11%	-0,02	17,92	18,48	17,87	18,63	132K	33
18/07/2025	2,75%	0,48	17,94	17,87	17,70	18,18	214K	32
17/07/2025	6,33%	1,04	17,46	16,87	16,87	17,74	13K	22
16/07/2025	0,74%	0,12	16,42	16,47	16,20	16,47	2K	6
15/07/2025	-2,80%	-0,47	16,30	16,54	16,30	16,78	4K	35
14/07/2025	1,02%	0,17	16,77	16,77	16,32	16,77	3K	17
11/07/2025	-3,26%	-0,56	16,60	16,46	16,46	16,72	3K	14
10/07/2025	5,60%	0,91	17,16	16,46	16,25	17,51	69K	49
09/07/2025	0,31%	0,05	16,25	16,06	15,69	16,25	5K	9
08/07/2025	9,76%	1,44	16,20	14,92	14,92	16,31	421K	48
07/07/2025	-1,93%	-0,29	14,76	15,18	14,76	15,18	868	10
04/07/2025	-0,07%	-0,01	15,05	15,05	15,05	15,05	15	1
03/07/2025	-2,14%	-0,33	15,06	15,24	15,06	15,62	4K	9
02/07/2025	7,85%	1,12	15,39	14,56	14,56	15,50	59K	27
01/07/2025	-2,86%	-0,42	14,27	14,22	13,97	14,31	4K	16
27/06/2025	4,11%	0,58	14,69	14,53	14,53	15,17	3K	12
26/06/2025	0,79%	0,11	14,11	14,10	14,10	14,92	4K	29
25/06/2025	1,67%	0,23	14,00	13,93	13,93	14,00	83	2
24/06/2025	5,60%	0,73	13,77	13,97	13,77	14,00	3K	10
23/06/2025	-0,46%	-0,06	13,04	13,24	12,95	13,24	2K	11
20/06/2025	-4,03%	-0,55	13,10	13,65	13,10	13,65	10K	14
18/06/2025	0,59%	0,08	13,65	13,62	13,57	13,89	2K	10
17/06/2025	-3,07%	-0,43	13,57	14,14	13,48	14,14	5K	26
16/06/2025	0,14%	0,02	14,00	13,99	13,98	14,20	7K	12
13/06/2025	-10,50%	-1,64	13,98	14,56	13,98	14,56	49K	23
12/06/2025	5,33%	0,79	15,62	15,00	15,00	15,62	455	3
11/06/2025	0,41%	0,06	14,83	15,08	14,83	15,17	1K	11
10/06/2025	1,37%	0,20	14,77	14,66	14,66	14,90	2K	6
09/06/2025	4,82%	0,67	14,57	14,29	14,29	14,71	6K	17
06/06/2025	1,31%	0,18	13,90	14,01	13,79	14,01	25K	8
05/06/2025	-3,11%	-0,44	13,72	14,27	13,72	14,29	3K	8
04/06/2025	6,31%	0,84	14,16	13,42	13,42	14,16	12K	14
03/06/2025	3,42%	0,44	13,32	12,93	12,69	13,35	4K	160
02/06/2025	-2,87%	-0,38	12,88	13,26	12,88	13,26	4K	16
30/05/2025	-1,19%	-0,16	13,26	13,39	13,15	13,40	2K	10
29/05/2025	-0,59%	-0,08	13,42	13,55	13,42	13,55	2K	4
28/05/2025	-1,96%	-0,27	13,50	13,90	13,50	14,00	3K	8
27/05/2025	0,44%	0,06	13,77	13,76	13,49	13,77	930	6
26/05/2025	0,00%	0,00	13,71	13,71	13,71	13,71	82	3
23/05/2025	4,26%	0,56	13,71	13,70	13,70	13,71	150	2
22/05/2025	-1,79%	-0,24	13,15	13,39	13,15	13,39	358	5
21/05/2025	-4,36%	-0,61	13,39	14,14	13,39	14,14	4K	11
20/05/2025	0,57%	0,08	14,00	13,92	13,92	14,15	449	25
19/05/2025	-2,04%	-0,29	13,92	14,21	13,71	14,21	2K	7
16/05/2025	2,23%	0,31	14,21	13,90	13,90	14,21	280	3
15/05/2025	-1,70%	-0,24	13,90	13,98	13,87	13,98	3K	5
14/05/2025	-2,48%	-0,36	14,14	14,50	14,12	14,50	3K	10
13/05/2025	-0,89%	-0,13	14,50	14,64	14,40	14,64	3K	5
12/05/2025	7,89%	1,07	14,63	13,98	13,98	14,90	399K	42
09/05/2025	-1,02%	-0,14	13,56	13,70	13,54	13,70	2K	5
08/05/2025	2,09%	0,28	13,70	13,42	13,42	13,79	2K	4
07/05/2025	-1,97%	-0,27	13,42	13,69	13,42	13,69	3K	8
06/05/2025	-0,73%	-0,10	13,69	13,79	13,69	13,79	494	6
05/05/2025	-3,77%	-0,54	13,79	14,04	13,65	14,04	3K	10
02/05/2025	4,14%	0,57	14,33	14,06	14,00	14,55	47K	25
30/04/2025	-1,01%	-0,14	13,76	14,04	13,30	14,04	19K	7
29/04/2025	0,29%	0,04	13,90	14,00	13,90	14,00	6K	3
28/04/2025	2,51%	0,34	13,86	13,97	13,77	14,05	3K	6
25/04/2025	0,67%	0,09	13,52	13,51	13,51	13,52	67	2
24/04/2025	-	-	13,43	13,32	13,32	13,43	161	3

Date,Open,High,Low,Close,Volume
31-Oct-25,21.78,22.40,21.61,22.24,13634
30-Oct-25,22.22,22.40,21.91,21.91,97305
29-Oct-25,21.52,22.29,21.50,21.86,69835
28-Oct-25,21.67,21.67,21.32,21.52,94868
27-Oct-25,23.42,23.42,21.44,22.51,117165
24-Oct-25,22.23,23.96,22.23,23.91,65472
23-Oct-25,20.98,21.98,20.98,21.98,86381
22-Oct-25,21.05,21.05,20.20,20.50,15076
21-Oct-25,20.99,20.99,20.62,20.84,24893
20-Oct-25,21.12,21.84,21.02,21.40,29558
17-Oct-25,21.28,21.42,20.91,20.91,46551
16-Oct-25,22.19,22.33,21.55,21.55,6581
15-Oct-25,22.15,22.30,21.91,22.19,30250
14-Oct-25,21.66,22.22,20.90,21.90,242969
13-Oct-25,21.78,22.44,20.95,22.08,67487
10-Oct-25,21.59,21.59,20.89,20.95,36724
09-Oct-25,20.99,22.25,20.99,21.54,32491
08-Oct-25,20.45,20.57,20.40,20.41,5418
07-Oct-25,19.93,20.60,19.93,20.28,42347
06-Oct-25,19.51,20.80,19.51,20.34,99008
03-Oct-25,19.41,19.78,19.22,19.56,49570
02-Oct-25,19.40,19.97,19.30,19.53,96053
01-Oct-25,17.95,18.90,17.95,18.70,91202
30-Sep-25,19.50,19.50,17.60,17.90,320054
29-Sep-25,19.12,20.00,19.12,19.30,55639
26-Sep-25,19.26,19.76,18.72,19.52,15711
25-Sep-25,17.86,19.40,17.86,19.06,43550
24-Sep-25,18.63,18.63,18.32,18.32,3576
23-Sep-25,18.00,18.24,17.62,17.62,1278
22-Sep-25,18.10,18.12,18.00,18.00,1084
19-Sep-25,18.34,18.60,18.12,18.28,33326
18-Sep-25,18.52,18.52,17.58,17.92,11147
17-Sep-25,17.98,17.98,17.78,17.84,5574
16-Sep-25,18.05,18.05,17.75,17.80,395
15-Sep-25,17.28,18.06,17.26,18.05,33431
12-Sep-25,16.50,17.02,16.50,16.94,118321
11-Sep-25,16.50,17.11,16.50,16.50,380
10-Sep-25,17.28,17.28,16.45,16.55,22038
09-Sep-25,17.50,17.50,16.26,16.40,187874
08-Sep-25,18.32,18.72,18.14,18.48,8074
05-Sep-25,18.63,19.06,18.30,18.30,13216
04-Sep-25,18.30,18.30,17.86,18.21,4634
03-Sep-25,18.24,18.38,18.14,18.14,15289
02-Sep-25,18.62,18.62,18.10,18.21,25193
01-Sep-25,18.94,19.65,18.94,19.65,1882
29-Aug-25,19.43,19.56,19.22,19.28,6033
28-Aug-25,19.70,19.84,18.98,19.15,3429
27-Aug-25,19.28,19.81,19.28,19.81,22640
26-Aug-25,18.76,18.76,18.40,18.40,481
25-Aug-25,18.42,18.44,18.26,18.26,23885
22-Aug-25,18.62,18.62,18.38,18.42,2377
21-Aug-25,17.64,18.19,17.64,18.19,8439
20-Aug-25,17.86,18.00,17.52,18.00,3124
19-Aug-25,18.95,18.95,18.44,18.54,9030
18-Aug-25,18.62,19.18,18.33,18.76,289686
15-Aug-25,18.46,18.52,18.32,18.42,345271
14-Aug-25,17.79,18.29,17.79,18.29,517159
13-Aug-25,17.76,18.26,17.76,18.16,852
12-Aug-25,18.26,18.26,17.14,17.67,78216
11-Aug-25,19.00,19.61,18.22,18.26,147309
08-Aug-25,16.50,17.35,16.50,17.34,9898
07-Aug-25,15.98,16.75,15.98,16.05,64541
06-Aug-25,15.81,15.81,15.25,15.34,4313
05-Aug-25,15.66,15.66,15.40,15.65,32364
04-Aug-25,15.78,15.88,15.65,15.72,7022
01-Aug-25,15.76,15.80,15.10,15.64,8906
31-Jul-25,16.24,16.24,15.50,15.60,48513
30-Jul-25,16.73,16.73,15.90,15.90,4336
29-Jul-25,17.32,17.32,16.46,16.56,47798
28-Jul-25,18.60,18.60,17.32,17.32,200923
25-Jul-25,19.57,19.57,18.98,19.24,193952
24-Jul-25,18.40,19.60,18.40,19.20,161519
23-Jul-25,19.25,19.25,18.02,18.22,122406
22-Jul-25,17.92,19.34,17.92,19.28,106058
21-Jul-25,18.48,18.63,17.87,17.92,131990
18-Jul-25,17.87,18.18,17.70,17.94,213543
17-Jul-25,16.87,17.74,16.87,17.46,12755
16-Jul-25,16.47,16.47,16.20,16.42,1569
15-Jul-25,16.54,16.78,16.30,16.30,4205
14-Jul-25,16.77,16.77,16.32,16.77,2761
11-Jul-25,16.46,16.72,16.46,16.60,2920
10-Jul-25,16.46,17.51,16.25,17.16,69051
09-Jul-25,16.06,16.25,15.69,16.25,4900
08-Jul-25,14.92,16.31,14.92,16.20,421037
07-Jul-25,15.18,15.18,14.76,14.76,868
04-Jul-25,15.05,15.05,15.05,15.05,15
03-Jul-25,15.24,15.62,15.06,15.06,4093
02-Jul-25,14.56,15.50,14.56,15.39,58670
01-Jul-25,14.22,14.31,13.97,14.27,4293
27-Jun-25,14.53,15.17,14.53,14.69,3429
26-Jun-25,14.10,14.92,14.10,14.11,3969
25-Jun-25,13.93,14.00,13.93,14.00,83
24-Jun-25,13.97,14.00,13.77,13.77,3455
23-Jun-25,13.24,13.24,12.95,13.04,2034
20-Jun-25,13.65,13.65,13.10,13.10,10091
18-Jun-25,13.62,13.89,13.57,13.65,1762
17-Jun-25,14.14,14.14,13.48,13.57,4701
16-Jun-25,13.99,14.20,13.98,14.00,7196
13-Jun-25,14.56,14.56,13.98,13.98,48705
12-Jun-25,15.00,15.62,15.00,15.62,455
11-Jun-25,15.08,15.17,14.83,14.83,1372
10-Jun-25,14.66,14.90,14.66,14.77,1949
09-Jun-25,14.29,14.71,14.29,14.57,6220
06-Jun-25,14.01,14.01,13.79,13.90,25236
05-Jun-25,14.27,14.29,13.72,13.72,3023
04-Jun-25,13.42,14.16,13.42,14.16,12008
03-Jun-25,12.93,13.35,12.69,13.32,4030
02-Jun-25,13.26,13.26,12.88,12.88,3702
30-May-25,13.39,13.40,13.15,13.26,2489
29-May-25,13.55,13.55,13.42,13.42,2390
28-May-25,13.90,14.00,13.50,13.50,3420
27-May-25,13.76,13.77,13.49,13.77,930
26-May-25,13.71,13.71,13.71,13.71,82
23-May-25,13.70,13.71,13.70,13.71,150
22-May-25,13.39,13.39,13.15,13.15,358
21-May-25,14.14,14.14,13.39,13.39,4491
20-May-25,13.92,14.15,13.92,14.00,449
19-May-25,14.21,14.21,13.71,13.92,1908
16-May-25,13.90,14.21,13.90,14.21,280
15-May-25,13.98,13.98,13.87,13.90,3082
14-May-25,14.50,14.50,14.12,14.14,3354
13-May-25,14.64,14.64,14.40,14.50,2520
12-May-25,13.98,14.90,13.98,14.63,399163
09-May-25,13.70,13.70,13.54,13.56,1520
08-May-25,13.42,13.79,13.42,13.70,2302
07-May-25,13.69,13.69,13.42,13.42,3384
06-May-25,13.79,13.79,13.69,13.69,494
05-May-25,14.04,14.04,13.65,13.79,3235
02-May-25,14.06,14.55,14.00,14.33,46928
30-Apr-25,14.04,14.04,13.30,13.76,18806
29-Apr-25,14.00,14.00,13.90,13.90,5960
28-Apr-25,13.97,14.05,13.77,13.86,2955
25-Apr-25,13.51,13.52,13.51,13.52,67
24-Apr-25,13.32,13.43,13.32,13.43,161

*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