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
24/04/2024	0,89%	0,22	24,81	24,55	24,55	24,81	1K	2
23/04/2024	0,53%	0,13	24,59	24,70	24,59	24,70	73	2
22/04/2024	0,04%	0,01	24,46	24,45	23,72	24,46	7K	13
19/04/2024	-0,29%	-0,07	24,45	24,52	24,40	24,59	417K	29
18/04/2024	-3,73%	-0,95	24,52	25,75	24,36	25,75	8K	21
17/04/2024	0,71%	0,18	25,47	25,50	25,44	25,50	3K	3
16/04/2024	-2,77%	-0,72	25,29	25,85	25,25	26,04	8K	10
15/04/2024	-0,54%	-0,14	26,01	26,15	26,01	26,70	7K	10
12/04/2024	-4,84%	-1,33	26,15	26,84	26,10	26,84	128K	13
11/04/2024	2,38%	0,64	27,48	26,84	26,58	27,48	3K	6
10/04/2024	-0,41%	-0,11	26,84	27,06	26,84	27,15	62K	5
09/04/2024	-3,75%	-1,05	26,95	26,82	26,82	26,95	85K	8
08/04/2024	7,65%	1,99	28,00	26,93	26,90	28,00	27K	13
05/04/2024	0,58%	0,15	26,01	25,40	25,40	26,04	1K	8
04/04/2024	-4,15%	-1,12	25,86	26,98	25,86	27,24	10K	10
03/04/2024	1,16%	0,31	26,98	26,67	26,67	27,07	809	8
02/04/2024	-2,34%	-0,64	26,67	26,85	26,50	26,85	20K	13
01/04/2024	0,26%	0,07	27,31	28,02	26,82	28,02	15K	13
28/03/2024	2,64%	0,70	27,24	26,54	26,54	27,42	193K	28
27/03/2024	6,50%	1,62	26,54	24,94	24,94	26,58	40K	13
26/03/2024	1,30%	0,32	24,92	24,60	24,55	24,92	98	3
25/03/2024	-2,26%	-0,57	24,60	25,20	24,60	25,20	24K	18
22/03/2024	-3,56%	-0,93	25,17	26,15	25,17	26,15	23K	14
21/03/2024	-0,11%	-0,03	26,10	26,13	25,92	26,16	3K	26
20/03/2024	3,20%	0,81	26,13	25,22	25,22	26,24	184K	13
19/03/2024	-2,54%	-0,66	25,32	25,56	25,29	25,56	16K	14
18/03/2024	1,72%	0,44	25,98	25,78	25,78	26,22	126K	30
15/03/2024	1,87%	0,47	25,54	25,02	24,56	25,54	67K	14
14/03/2024	-3,09%	-0,80	25,07	25,76	24,95	25,76	14K	11
13/03/2024	1,25%	0,32	25,87	25,79	25,79	26,22	18K	12
12/03/2024	-1,73%	-0,45	25,55	26,00	25,30	26,84	41K	28
11/03/2024	5,43%	1,34	26,00	25,00	25,00	26,00	33K	17
08/03/2024	-1,36%	-0,34	24,66	25,76	24,52	25,86	29K	31
07/03/2024	2,97%	0,72	25,00	24,66	24,64	25,24	24K	15
06/03/2024	8,15%	1,83	24,28	22,64	22,45	24,64	150K	31
05/03/2024	-18,48%	-5,09	22,45	25,67	22,45	25,67	194K	126
04/03/2024	-6,33%	-1,86	27,54	29,16	27,54	29,16	17K	15
01/03/2024	3,16%	0,90	29,40	28,67	28,67	29,58	84K	33
29/02/2024	3,98%	1,09	28,50	28,06	28,06	29,12	65K	34
28/02/2024	3,94%	1,04	27,41	27,15	27,06	27,41	16K	13
27/02/2024	4,39%	1,11	26,37	25,26	25,26	26,82	18K	33
26/02/2024	0,40%	0,10	25,26	25,16	24,99	25,74	7K	14
23/02/2024	3,33%	0,81	25,16	24,84	24,30	25,16	21K	8
22/02/2024	-0,04%	-0,01	24,35	24,74	24,35	24,74	3K	9
21/02/2024	2,92%	0,69	24,36	23,67	23,62	24,70	15K	10
20/02/2024	-7,43%	-1,90	23,67	24,69	23,37	24,69	43K	15
19/02/2024	-0,62%	-0,16	25,57	25,60	25,19	25,93	44K	8
16/02/2024	4,51%	1,11	25,73	24,62	24,12	26,00	15K	19
15/02/2024	4,86%	1,14	24,62	22,98	22,70	25,62	98K	54
14/02/2024	-0,97%	-0,23	23,48	23,30	23,30	23,48	2K	4
09/02/2024	-0,29%	-0,07	23,71	23,60	23,60	23,96	24K	9
08/02/2024	-0,17%	-0,04	23,78	23,75	23,75	23,88	8K	6
07/02/2024	1,93%	0,45	23,82	23,56	23,37	24,06	12K	14
06/02/2024	1,96%	0,45	23,37	22,65	22,63	23,40	2K	12
05/02/2024	-3,62%	-0,86	22,92	23,79	22,65	23,79	26K	20
02/02/2024	-0,42%	-0,10	23,78	23,95	23,33	23,98	8K	11
01/02/2024	0,76%	0,18	23,88	23,78	23,32	23,96	8K	11
31/01/2024	-4,47%	-1,11	23,70	24,56	23,70	24,56	7K	15
30/01/2024	-0,60%	-0,15	24,81	24,96	24,81	25,29	10K	3
29/01/2024	0,81%	0,20	24,96	24,52	24,32	24,97	24K	7
26/01/2024	2,27%	0,55	24,76	24,32	24,32	24,76	593	4
25/01/2024	-3,00%	-0,75	24,21	24,69	23,92	24,69	101K	10
24/01/2024	-1,69%	-0,43	24,96	25,39	24,75	25,39	9K	11
23/01/2024	3,21%	0,79	25,39	24,63	24,63	26,09	29K	7
22/01/2024	3,45%	0,82	24,60	24,12	23,32	24,87	130K	18
19/01/2024	-1,61%	-0,39	23,78	23,80	23,11	23,80	34K	26
18/01/2024	-2,58%	-0,64	24,17	25,04	24,00	25,04	158K	19
17/01/2024	-3,05%	-0,78	24,81	25,58	24,81	25,59	19K	16
16/01/2024	-0,74%	-0,19	25,59	25,78	25,49	26,00	4K	8
15/01/2024	1,22%	0,31	25,78	25,89	25,26	25,89	16K	12
12/01/2024	-2,23%	-0,58	25,47	26,05	25,47	26,10	42K	19
11/01/2024	-3,63%	-0,98	26,05	27,03	26,05	27,03	86K	14
10/01/2024	-1,53%	-0,42	27,03	27,00	26,81	27,12	43K	8
09/01/2024	-0,54%	-0,15	27,45	27,60	26,75	27,60	73K	23
08/01/2024	0,73%	0,20	27,60	27,20	27,15	27,69	10K	9
05/01/2024	-2,32%	-0,65	27,40	27,50	27,15	28,02	8K	12
04/01/2024	-3,01%	-0,87	28,05	29,49	27,64	29,49	135K	23
03/01/2024	-3,50%	-1,05	28,92	29,76	28,10	29,76	47K	126
02/01/2024	-2,09%	-0,64	29,97	29,46	28,96	30,54	65K	27
28/12/2023	1,93%	0,58	30,61	30,00	30,00	30,61	1M	9
27/12/2023	-2,25%	-0,69	30,03	31,11	29,94	31,11	30K	10
26/12/2023	-0,39%	-0,12	30,72	30,93	30,13	30,93	4K	7
22/12/2023	4,68%	1,38	30,84	29,68	29,68	30,84	15K	10
21/12/2023	-2,03%	-0,61	29,46	29,85	29,43	29,85	7K	9
20/12/2023	-0,76%	-0,23	30,07	30,06	30,06	30,51	3K	9
19/12/2023	1,41%	0,42	30,30	30,42	30,09	30,42	2K	8
18/12/2023	-1,78%	-0,54	29,88	30,42	29,88	30,44	11K	14
15/12/2023	1,40%	0,42	30,42	30,39	30,39	30,42	5K	5
14/12/2023	4,71%	1,35	30,00	29,62	29,45	30,20	251K	31
13/12/2023	8,03%	2,13	28,65	26,50	26,50	28,65	151K	24
12/12/2023	3,43%	0,88	26,52	25,64	25,64	26,68	5K	3
11/12/2023	-3,43%	-0,91	25,64	26,50	25,41	26,50	15K	6
08/12/2023	4,36%	1,11	26,55	26,38	26,32	27,24	71K	21
07/12/2023	5,56%	1,34	25,44	24,54	24,54	25,60	1M	98
06/12/2023	3,17%	0,74	24,10	23,84	23,84	24,71	191K	13
05/12/2023	-4,92%	-1,21	23,36	24,18	23,16	24,18	25K	65
04/12/2023	-3,12%	-0,79	24,57	25,54	24,57	25,56	49K	11
01/12/2023	1,44%	0,36	25,36	24,92	24,90	25,43	41K	9
30/11/2023	-0,20%	-0,05	25,00	25,53	24,57	25,53	45K	12
29/11/2023	-0,99%	-0,25	25,05	25,68	25,05	26,05	38K	8
28/11/2023	2,43%	0,60	25,30	24,70	24,70	25,30	2K	5
27/11/2023	-6,62%	-1,75	24,70	25,98	24,25	25,98	14K	15
24/11/2023	-2,69%	-0,73	26,45	26,49	25,80	26,49	11K	18
23/11/2023	7,43%	1,88	27,18	25,20	25,20	27,18	3K	2
22/11/2023	-1,75%	-0,45	25,30	25,94	25,30	25,94	51	2
21/11/2023	-2,57%	-0,68	25,75	26,42	25,75	26,46	20K	12
20/11/2023	1,73%	0,45	26,43	26,01	25,90	26,43	5K	9
17/11/2023	4,46%	1,11	25,98	25,54	25,22	25,98	8K	13
16/11/2023	-2,09%	-0,53	24,87	25,60	24,48	25,60	20K	25
14/11/2023	7,81%	1,84	25,40	23,64	23,64	25,56	180K	29
13/11/2023	-1,67%	-0,40	23,56	24,44	23,15	24,44	12K	10
10/11/2023	1,70%	0,40	23,96	23,60	23,33	24,02	29K	12
09/11/2023	-2,81%	-0,68	23,56	25,02	23,56	25,02	15K	18
08/11/2023	-2,65%	-0,66	24,24	24,96	24,24	24,96	12K	10
07/11/2023	2,22%	0,54	24,90	24,85	24,16	24,92	156K	17
06/11/2023	-7,31%	-1,92	24,36	26,28	24,20	26,28	212K	59
03/11/2023	2,78%	0,71	26,28	25,97	25,97	26,67	360K	43
01/11/2023	-2,81%	-0,74	25,57	26,84	25,00	26,84	15K	16
31/10/2023	-1,90%	-0,51	26,31	26,95	26,00	26,95	66K	11
30/10/2023	-4,89%	-1,38	26,82	26,95	26,82	27,12	211K	13
27/10/2023	-1,95%	-0,56	28,20	32,62	28,10	32,62	344K	11
26/10/2023	1,02%	0,29	28,76	28,53	28,53	28,76	57	2
25/10/2023	-2,37%	-0,69	28,47	28,64	27,89	28,65	2K	10
24/10/2023	1,78%	0,51	29,16	29,11	28,97	29,23	232K	14
23/10/2023	-1,88%	-0,55	28,65	28,55	28,26	28,83	105K	23
20/10/2023	-3,34%	-1,01	29,20	30,06	29,20	30,35	603K	38
19/10/2023	-6,53%	-2,11	30,21	32,23	30,06	32,23	556K	32
18/10/2023	-9,21%	-3,28	32,32	33,58	32,23	33,58	664K	33
17/10/2023	1,25%	0,44	35,60	35,10	35,10	35,95	456K	12
16/10/2023	1,85%	0,64	35,16	35,30	35,16	35,59	632K	28
13/10/2023	0,06%	0,02	34,52	35,41	34,52	35,41	59K	11
11/10/2023	1,29%	0,44	34,50	34,92	34,50	34,92	10K	2
10/10/2023	1,88%	0,63	34,06	34,42	34,06	34,42	171	4
09/10/2023	-	-	33,43	33,11	33,09	33,43	132	3

Date,Open,High,Low,Close,Volume
24-Apr-24,24.55,24.81,24.55,24.81,1239
23-Apr-24,24.70,24.70,24.59,24.59,73
22-Apr-24,24.45,24.46,23.72,24.46,7229
19-Apr-24,24.52,24.59,24.40,24.45,417081
18-Apr-24,25.75,25.75,24.36,24.52,7654
17-Apr-24,25.50,25.50,25.44,25.47,3059
16-Apr-24,25.85,26.04,25.25,25.29,7920
15-Apr-24,26.15,26.70,26.01,26.01,7230
12-Apr-24,26.84,26.84,26.10,26.15,128407
11-Apr-24,26.84,27.48,26.58,27.48,3156
10-Apr-24,27.06,27.15,26.84,26.84,62066
09-Apr-24,26.82,26.95,26.82,26.95,84544
08-Apr-24,26.93,28.00,26.90,28.00,27171
05-Apr-24,25.40,26.04,25.40,26.01,1268
04-Apr-24,26.98,27.24,25.86,25.86,10400
03-Apr-24,26.67,27.07,26.67,26.98,809
02-Apr-24,26.85,26.85,26.50,26.67,20179
01-Apr-24,28.02,28.02,26.82,27.31,15473
28-Mar-24,26.54,27.42,26.54,27.24,192946
27-Mar-24,24.94,26.58,24.94,26.54,40379
26-Mar-24,24.60,24.92,24.55,24.92,98
25-Mar-24,25.20,25.20,24.60,24.60,23915
22-Mar-24,26.15,26.15,25.17,25.17,22909
21-Mar-24,26.13,26.16,25.92,26.10,3342
20-Mar-24,25.22,26.24,25.22,26.13,184469
19-Mar-24,25.56,25.56,25.29,25.32,15558
18-Mar-24,25.78,26.22,25.78,25.98,126163
15-Mar-24,25.02,25.54,24.56,25.54,67133
14-Mar-24,25.76,25.76,24.95,25.07,13657
13-Mar-24,25.79,26.22,25.79,25.87,18453
12-Mar-24,26.00,26.84,25.30,25.55,40952
11-Mar-24,25.00,26.00,25.00,26.00,33209
08-Mar-24,25.76,25.86,24.52,24.66,28511
07-Mar-24,24.66,25.24,24.64,25.00,23575
06-Mar-24,22.64,24.64,22.45,24.28,150460
05-Mar-24,25.67,25.67,22.45,22.45,194001
04-Mar-24,29.16,29.16,27.54,27.54,16543
01-Mar-24,28.67,29.58,28.67,29.40,83749
29-Feb-24,28.06,29.12,28.06,28.50,65024
28-Feb-24,27.15,27.41,27.06,27.41,15820
27-Feb-24,25.26,26.82,25.26,26.37,18256
26-Feb-24,25.16,25.74,24.99,25.26,7110
23-Feb-24,24.84,25.16,24.30,25.16,21301
22-Feb-24,24.74,24.74,24.35,24.35,3118
21-Feb-24,23.67,24.70,23.62,24.36,15408
20-Feb-24,24.69,24.69,23.37,23.67,43321
19-Feb-24,25.60,25.93,25.19,25.57,43967
16-Feb-24,24.62,26.00,24.12,25.73,15348
15-Feb-24,22.98,25.62,22.70,24.62,98233
14-Feb-24,23.30,23.48,23.30,23.48,1618
09-Feb-24,23.60,23.96,23.60,23.71,23894
08-Feb-24,23.75,23.88,23.75,23.78,7790
07-Feb-24,23.56,24.06,23.37,23.82,12273
06-Feb-24,22.65,23.40,22.63,23.37,2496
05-Feb-24,23.79,23.79,22.65,22.92,26135
02-Feb-24,23.95,23.98,23.33,23.78,7751
01-Feb-24,23.78,23.96,23.32,23.88,8472
31-Jan-24,24.56,24.56,23.70,23.70,7135
30-Jan-24,24.96,25.29,24.81,24.81,10390
29-Jan-24,24.52,24.97,24.32,24.96,24036
26-Jan-24,24.32,24.76,24.32,24.76,593
25-Jan-24,24.69,24.69,23.92,24.21,100645
24-Jan-24,25.39,25.39,24.75,24.96,8691
23-Jan-24,24.63,26.09,24.63,25.39,28859
22-Jan-24,24.12,24.87,23.32,24.60,129934
19-Jan-24,23.80,23.80,23.11,23.78,33698
18-Jan-24,25.04,25.04,24.00,24.17,157953
17-Jan-24,25.58,25.59,24.81,24.81,19294
16-Jan-24,25.78,26.00,25.49,25.59,4074
15-Jan-24,25.89,25.89,25.26,25.78,16031
12-Jan-24,26.05,26.10,25.47,25.47,42486
11-Jan-24,27.03,27.03,26.05,26.05,86061
10-Jan-24,27.00,27.12,26.81,27.03,43167
09-Jan-24,27.60,27.60,26.75,27.45,73352
08-Jan-24,27.20,27.69,27.15,27.60,9833
05-Jan-24,27.50,28.02,27.15,27.40,7870
04-Jan-24,29.49,29.49,27.64,28.05,135263
03-Jan-24,29.76,29.76,28.10,28.92,47382
02-Jan-24,29.46,30.54,28.96,29.97,64846
28-Dec-23,30.00,30.61,30.00,30.61,1339086
27-Dec-23,31.11,31.11,29.94,30.03,29500
26-Dec-23,30.93,30.93,30.13,30.72,4408
22-Dec-23,29.68,30.84,29.68,30.84,15191
21-Dec-23,29.85,29.85,29.43,29.46,6779
20-Dec-23,30.06,30.51,30.06,30.07,2722
19-Dec-23,30.42,30.42,30.09,30.30,2447
18-Dec-23,30.42,30.44,29.88,29.88,11382
15-Dec-23,30.39,30.42,30.39,30.42,5293
14-Dec-23,29.62,30.20,29.45,30.00,251358
13-Dec-23,26.50,28.65,26.50,28.65,151045
12-Dec-23,25.64,26.68,25.64,26.52,5383
11-Dec-23,26.50,26.50,25.41,25.64,14595
08-Dec-23,26.38,27.24,26.32,26.55,71313
07-Dec-23,24.54,25.60,24.54,25.44,1318002
06-Dec-23,23.84,24.71,23.84,24.10,190752
05-Dec-23,24.18,24.18,23.16,23.36,24656
04-Dec-23,25.54,25.56,24.57,24.57,49497
01-Dec-23,24.92,25.43,24.90,25.36,40527
30-Nov-23,25.53,25.53,24.57,25.00,45185
29-Nov-23,25.68,26.05,25.05,25.05,38336
28-Nov-23,24.70,25.30,24.70,25.30,1708
27-Nov-23,25.98,25.98,24.25,24.70,14244
24-Nov-23,26.49,26.49,25.80,26.45,10549
23-Nov-23,25.20,27.18,25.20,27.18,2574
22-Nov-23,25.94,25.94,25.30,25.30,51
21-Nov-23,26.42,26.46,25.75,25.75,19723
20-Nov-23,26.01,26.43,25.90,26.43,4627
17-Nov-23,25.54,25.98,25.22,25.98,7818
16-Nov-23,25.60,25.60,24.48,24.87,20409
14-Nov-23,23.64,25.56,23.64,25.40,180271
13-Nov-23,24.44,24.44,23.15,23.56,12153
10-Nov-23,23.60,24.02,23.33,23.96,29214
09-Nov-23,25.02,25.02,23.56,23.56,14699
08-Nov-23,24.96,24.96,24.24,24.24,11724
07-Nov-23,24.85,24.92,24.16,24.90,156025
06-Nov-23,26.28,26.28,24.20,24.36,211671
03-Nov-23,25.97,26.67,25.97,26.28,359734
01-Nov-23,26.84,26.84,25.00,25.57,15476
31-Oct-23,26.95,26.95,26.00,26.31,66412
30-Oct-23,26.95,27.12,26.82,26.82,210978
27-Oct-23,32.62,32.62,28.10,28.20,343874
26-Oct-23,28.53,28.76,28.53,28.76,57
25-Oct-23,28.64,28.65,27.89,28.47,1922
24-Oct-23,29.11,29.23,28.97,29.16,231519
23-Oct-23,28.55,28.83,28.26,28.65,105069
20-Oct-23,30.06,30.35,29.20,29.20,602762
19-Oct-23,32.23,32.23,30.06,30.21,556369
18-Oct-23,33.58,33.58,32.23,32.32,664451
17-Oct-23,35.10,35.95,35.10,35.60,456324
16-Oct-23,35.30,35.59,35.16,35.16,631622
13-Oct-23,35.41,35.41,34.52,34.52,58539
11-Oct-23,34.92,34.92,34.50,34.50,10413
10-Oct-23,34.42,34.42,34.06,34.06,171
09-Oct-23,33.11,33.43,33.09,33.43,132

*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