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
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	0,69%	0,25	36,50	36,25	35,93	37,20	192K	75
09/03/2026	3,25%	1,14	36,25	34,84	34,41	36,41	258K	50
06/03/2026	-1,95%	-0,70	35,11	35,81	35,00	36,04	116K	66
05/03/2026	2,02%	0,71	35,81	36,76	35,81	36,89	135K	15
04/03/2026	-3,04%	-1,10	35,10	37,22	35,10	37,22	16K	14
03/03/2026	-5,75%	-2,21	36,20	37,02	35,00	37,02	56K	35
02/03/2026	0,26%	0,10	38,41	38,53	38,31	38,89	61K	15
27/02/2026	-3,28%	-1,30	38,31	38,81	37,93	39,36	49K	177
26/02/2026	-7,88%	-3,39	39,61	41,43	39,21	41,43	84K	20
25/02/2026	7,26%	2,91	43,00	40,09	40,09	44,08	548K	53
24/02/2026	4,51%	1,73	40,09	39,15	39,15	40,56	45K	24
23/02/2026	5,85%	2,12	38,36	36,24	36,09	38,36	87K	408
20/02/2026	-1,71%	-0,63	36,24	36,87	36,12	36,87	144K	17
19/02/2026	-2,07%	-0,78	36,87	36,80	36,25	36,87	8K	8
18/02/2026	3,80%	1,38	37,65	37,91	37,65	37,91	3K	6
13/02/2026	4,46%	1,55	36,27	35,07	34,84	36,41	37K	8
12/02/2026	-4,85%	-1,77	34,72	36,65	34,12	39,00	139K	42
11/02/2026	0,03%	0,01	36,49	37,52	36,49	38,15	112K	38
10/02/2026	1,70%	0,61	36,48	35,32	35,32	36,48	79K	10
09/02/2026	1,30%	0,46	35,87	35,63	35,00	35,87	6K	11
06/02/2026	2,73%	0,94	35,41	33,89	33,89	35,60	133K	268
05/02/2026	-6,51%	-2,40	34,47	35,70	34,38	35,75	64K	92
04/02/2026	-1,23%	-0,46	36,87	37,25	35,97	37,25	110K	14
03/02/2026	3,78%	1,36	37,33	37,20	36,97	37,92	138K	26
02/02/2026	-2,91%	-1,08	35,97	36,30	35,88	37,24	87K	26
30/01/2026	-4,85%	-1,89	37,05	36,35	35,51	37,71	440K	403
29/01/2026	-8,23%	-3,49	38,94	42,42	38,69	42,43	273K	103
28/01/2026	-0,02%	-0,01	42,43	41,77	38,90	42,43	211K	51
27/01/2026	1,31%	0,55	42,44	41,01	41,01	42,44	33K	15
26/01/2026	-0,85%	-0,36	41,89	41,87	41,38	42,30	163K	32
23/01/2026	2,18%	0,90	42,25	41,77	41,16	42,31	427K	412
22/01/2026	4,42%	1,75	41,35	39,41	38,99	41,67	327K	247
21/01/2026	2,99%	1,15	39,60	39,31	39,31	40,15	844K	59
20/01/2026	8,62%	3,05	38,45	36,51	36,01	38,60	218K	35
19/01/2026	-2,80%	-1,02	35,40	36,40	35,40	37,66	24K	18
16/01/2026	-11,54%	-4,75	36,42	37,87	36,33	37,87	753K	392
15/01/2026	0,00%	0,00	41,17	41,17	38,36	41,17	210K	41
14/01/2026	4,10%	1,62	41,17	39,68	39,36	41,17	225K	239
13/01/2026	4,60%	1,74	39,55	39,11	38,80	39,78	171K	404
12/01/2026	3,90%	1,42	37,81	36,77	36,77	37,99	67K	32
09/01/2026	2,25%	0,80	36,39	35,83	35,53	36,39	6K	9
08/01/2026	-2,23%	-0,81	35,59	36,00	34,88	36,32	374K	40
07/01/2026	2,59%	0,92	36,40	36,10	35,55	37,00	220K	374
06/01/2026	7,71%	2,54	35,48	33,57	33,57	36,90	263K	100
05/01/2026	-0,18%	-0,06	32,94	33,51	32,75	33,51	37K	552
02/01/2026	0,92%	0,30	33,00	32,46	32,05	33,00	25K	15
30/12/2025	-3,11%	-1,05	32,70	33,75	32,55	33,75	150K	503
29/12/2025	-2,43%	-0,84	33,75	34,50	33,45	34,50	242K	967
26/12/2025	1,35%	0,46	34,59	34,99	34,08	35,30	109K	23
23/12/2025	0,95%	0,32	34,13	34,80	33,82	34,95	29K	25
22/12/2025	-0,27%	-0,09	33,81	33,90	33,63	34,75	57K	28
19/12/2025	5,28%	1,70	33,90	33,00	32,59	34,50	103K	32
18/12/2025	3,87%	1,20	32,20	30,38	30,38	32,20	88K	25
17/12/2025	3,13%	0,94	31,00	31,63	31,00	31,70	52K	16
16/12/2025	0,60%	0,18	30,06	30,33	29,99	30,49	46K	7
15/12/2025	0,10%	0,03	29,88	31,00	29,82	32,00	77K	14
12/12/2025	-1,71%	-0,52	29,85	30,66	29,64	30,66	33K	9
11/12/2025	-2,03%	-0,63	30,37	31,31	30,35	34,00	29K	31
10/12/2025	6,27%	1,83	31,00	29,47	29,47	31,63	77K	37
09/12/2025	1,39%	0,40	29,17	29,00	28,81	29,85	67K	37
08/12/2025	0,21%	0,06	28,77	28,71	28,27	29,37	82K	13
05/12/2025	9,37%	2,46	28,71	27,59	27,59	28,95	44K	13
04/12/2025	-6,22%	-1,74	26,25	27,49	26,25	27,49	27K	21
03/12/2025	-2,24%	-0,64	27,99	28,05	27,60	28,17	12K	22
02/12/2025	-0,52%	-0,15	28,63	28,77	28,63	28,89	27K	19
01/12/2025	-0,48%	-0,14	28,78	29,20	28,31	29,55	13K	19
28/11/2025	4,44%	1,23	28,92	28,39	28,26	28,92	29K	18
27/11/2025	-1,81%	-0,51	27,69	27,61	27,17	28,20	8K	6
26/11/2025	0,39%	0,11	28,20	28,05	27,95	28,35	36K	13
25/11/2025	8,83%	2,28	28,09	26,16	26,16	28,09	76K	19
24/11/2025	-2,23%	-0,59	25,81	26,40	25,58	26,40	44K	23
21/11/2025	-6,05%	-1,70	26,40	25,00	24,84	26,70	343K	798
19/11/2025	4,54%	1,22	28,10	28,04	27,71	28,10	128K	26
18/11/2025	2,48%	0,65	26,88	25,65	25,65	27,10	33K	14
17/11/2025	-	-	26,23	26,51	26,23	27,80	133K	37

Date,Open,High,Low,Close,Volume
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
09-Mar-26,34.84,36.41,34.41,36.25,257975
06-Mar-26,35.81,36.04,35.00,35.11,115792
05-Mar-26,36.76,36.89,35.81,35.81,135083
04-Mar-26,37.22,37.22,35.10,35.10,15986
03-Mar-26,37.02,37.02,35.00,36.20,56187
02-Mar-26,38.53,38.89,38.31,38.41,60889
27-Feb-26,38.81,39.36,37.93,38.31,48552
26-Feb-26,41.43,41.43,39.21,39.61,84443
25-Feb-26,40.09,44.08,40.09,43.00,547505
24-Feb-26,39.15,40.56,39.15,40.09,44750
23-Feb-26,36.24,38.36,36.09,38.36,86814
20-Feb-26,36.87,36.87,36.12,36.24,144343
19-Feb-26,36.80,36.87,36.25,36.87,8463
18-Feb-26,37.91,37.91,37.65,37.65,2835
13-Feb-26,35.07,36.41,34.84,36.27,37168
12-Feb-26,36.65,39.00,34.12,34.72,139340
11-Feb-26,37.52,38.15,36.49,36.49,112241
10-Feb-26,35.32,36.48,35.32,36.48,79070
09-Feb-26,35.63,35.87,35.00,35.87,5963
06-Feb-26,33.89,35.60,33.89,35.41,133459
05-Feb-26,35.70,35.75,34.38,34.47,64033
04-Feb-26,37.25,37.25,35.97,36.87,110147
03-Feb-26,37.20,37.92,36.97,37.33,137644
02-Feb-26,36.30,37.24,35.88,35.97,86526
30-Jan-26,36.35,37.71,35.51,37.05,440011
29-Jan-26,42.42,42.43,38.69,38.94,272997
28-Jan-26,41.77,42.43,38.90,42.43,211107
27-Jan-26,41.01,42.44,41.01,42.44,32845
26-Jan-26,41.87,42.30,41.38,41.89,162551
23-Jan-26,41.77,42.31,41.16,42.25,426671
22-Jan-26,39.41,41.67,38.99,41.35,327465
21-Jan-26,39.31,40.15,39.31,39.60,844020
20-Jan-26,36.51,38.60,36.01,38.45,218493
19-Jan-26,36.40,37.66,35.40,35.40,24380
16-Jan-26,37.87,37.87,36.33,36.42,752567
15-Jan-26,41.17,41.17,38.36,41.17,210050
14-Jan-26,39.68,41.17,39.36,41.17,225240
13-Jan-26,39.11,39.78,38.80,39.55,171117
12-Jan-26,36.77,37.99,36.77,37.81,66550
09-Jan-26,35.83,36.39,35.53,36.39,6167
08-Jan-26,36.00,36.32,34.88,35.59,373930
07-Jan-26,36.10,37.00,35.55,36.40,220262
06-Jan-26,33.57,36.90,33.57,35.48,262792
05-Jan-26,33.51,33.51,32.75,32.94,37410
02-Jan-26,32.46,33.00,32.05,33.00,25492
30-Dec-25,33.75,33.75,32.55,32.70,149602
29-Dec-25,34.50,34.50,33.45,33.75,242084
26-Dec-25,34.99,35.30,34.08,34.59,108518
23-Dec-25,34.80,34.95,33.82,34.13,28890
22-Dec-25,33.90,34.75,33.63,33.81,56677
19-Dec-25,33.00,34.50,32.59,33.90,103299
18-Dec-25,30.38,32.20,30.38,32.20,88206
17-Dec-25,31.63,31.70,31.00,31.00,52433
16-Dec-25,30.33,30.49,29.99,30.06,46339
15-Dec-25,31.00,32.00,29.82,29.88,76764
12-Dec-25,30.66,30.66,29.64,29.85,32920
11-Dec-25,31.31,34.00,30.35,30.37,29421
10-Dec-25,29.47,31.63,29.47,31.00,76532
09-Dec-25,29.00,29.85,28.81,29.17,67363
08-Dec-25,28.71,29.37,28.27,28.77,81689
05-Dec-25,27.59,28.95,27.59,28.71,44068
04-Dec-25,27.49,27.49,26.25,26.25,27089
03-Dec-25,28.05,28.17,27.60,27.99,11831
02-Dec-25,28.77,28.89,28.63,28.63,26529
01-Dec-25,29.20,29.55,28.31,28.78,12835
28-Nov-25,28.39,28.92,28.26,28.92,29215
27-Nov-25,27.61,28.20,27.17,27.69,8225
26-Nov-25,28.05,28.35,27.95,28.20,35608
25-Nov-25,26.16,28.09,26.16,28.09,76220
24-Nov-25,26.40,26.40,25.58,25.81,43718
21-Nov-25,25.00,26.70,24.84,26.40,342867
19-Nov-25,28.04,28.10,27.71,28.10,127727
18-Nov-25,25.65,27.10,25.65,26.88,32739
17-Nov-25,26.51,27.80,26.23,26.23,133048

*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