Cotação atual, histórico e gráfico do papel: A1LG34

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 A1LG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/11/2024	6,47%	21,18	348,54	346,11	346,11	348,54	4K	2
11/11/2024	3,30%	10,45	327,36	327,36	327,36	327,36	654	1
08/11/2024	2,64%	8,15	316,91	319,36	316,91	319,36	2K	2
05/11/2024	1,53%	4,65	308,76	304,52	304,52	308,76	4K	2
04/11/2024	-2,62%	-8,19	304,11	304,11	304,11	304,11	304	1
24/10/2024	1,86%	5,71	312,30	321,23	312,30	321,23	33K	3
22/10/2024	-0,30%	-0,93	306,59	306,59	306,59	306,59	306	1

21/10/2024	0,10%	0,31	307,52	310,93	307,52	310,93	15K	48
17/10/2024	-2,56%	-8,06	307,21	307,21	307,21	307,21	614	1
14/10/2024	-0,08%	-0,25	315,27	315,27	315,27	315,27	945	1
11/10/2024	-5,59%	-18,68	315,52	334,20	315,52	334,20	967	3
25/09/2024	5,09%	16,19	334,20	334,20	334,20	334,20	20K	2
10/09/2024	-2,02%	-6,56	318,01	318,01	318,01	318,01	318	1
30/07/2024	4,70%	14,57	324,57	322,29	322,29	324,57	971	2
29/07/2024	-0,71%	-2,21	310,00	310,00	310,00	310,00	310	1
26/07/2024	-10,18%	-35,39	312,21	312,21	312,21	312,21	7K	3
24/07/2024	-2,24%	-7,95	347,60	356,26	347,60	356,26	703	2
18/07/2024	7,09%	23,55	355,55	363,71	355,55	363,71	2K	3
16/07/2024	-0,40%	-1,33	332,00	332,00	332,00	332,00	332	1
12/07/2024	-0,27%	-0,89	333,33	333,33	333,33	333,33	999	1
10/07/2024	-0,53%	-1,78	334,22	334,22	334,22	334,22	6K	2
08/07/2024	-0,59%	-1,99	336,00	336,00	336,00	336,00	336	1
04/07/2024	-1,28%	-4,39	337,99	337,99	337,99	337,99	337	1
02/07/2024	1,21%	4,08	342,38	342,38	342,38	342,38	1K	1
28/06/2024	0,53%	1,80	338,30	338,30	338,30	338,30	338	1
27/06/2024	5,49%	17,50	336,50	336,50	336,50	336,50	336	1
25/06/2024	-0,34%	-1,10	319,00	319,00	319,00	319,00	319	1
24/06/2024	-2,61%	-8,58	320,10	323,73	320,10	323,73	963	2
21/06/2024	-0,04%	-0,13	328,68	328,68	328,68	328,68	328	1
04/06/2024	-5,12%	-17,75	328,81	328,81	328,81	328,81	26K	1
17/05/2024	-4,54%	-16,50	346,56	346,56	346,56	346,56	2K	1
07/05/2024	-0,20%	-0,74	363,06	362,59	362,59	363,70	9K	26
06/05/2024	-8,50%	-33,80	363,80	364,00	363,80	364,00	8K	4
26/04/2024	3,22%	12,40	397,60	397,60	397,60	397,60	795	1
19/04/2024	-4,47%	-18,01	385,20	385,20	385,20	385,20	4K	1
12/04/2024	0,28%	1,13	403,21	403,21	403,21	403,21	2K	1
08/04/2024	4,71%	18,08	402,08	402,08	402,08	402,08	402	1
02/04/2024	-6,25%	-25,59	384,00	384,00	384,00	384,00	384	1
21/03/2024	2,19%	8,79	409,59	409,59	409,59	409,59	409	1
20/03/2024	2,14%	8,40	400,80	400,80	400,80	400,80	400	1
14/03/2024	2,86%	10,90	392,40	393,19	392,40	393,19	79K	23
12/03/2024	-0,89%	-3,44	381,50	387,01	381,50	387,01	2K	3
07/03/2024	0,52%	1,99	384,94	384,94	384,94	384,94	1K	1
06/03/2024	0,47%	1,81	382,95	382,95	382,95	382,95	3K	1
05/03/2024	2,08%	7,76	381,14	381,14	381,14	381,14	381	1
04/03/2024	-0,85%	-3,20	373,38	366,03	366,03	373,38	9K	3
01/03/2024	-1,65%	-6,31	376,58	376,58	376,58	376,58	1K	1
15/02/2024	3,56%	13,17	382,89	385,67	382,83	385,67	74K	3
14/02/2024	1,34%	4,90	369,72	369,72	369,72	369,72	369	1
09/02/2024	2,98%	10,54	364,82	364,82	364,82	364,82	2K	1
07/02/2024	0,00%	0,00	354,28	354,28	354,28	354,28	2K	1
06/02/2024	3,78%	12,92	354,28	354,28	354,28	354,28	1K	1
05/02/2024	0,11%	0,36	341,36	341,36	341,36	341,36	682	1
02/02/2024	0,32%	1,10	341,00	330,14	330,14	341,00	11K	5
01/02/2024	1,37%	4,59	339,90	339,90	339,90	339,90	5K	1
30/01/2024	0,00%	0,00	335,31	335,31	335,31	335,31	1K	1
22/01/2024	1,81%	5,97	335,31	335,31	335,31	335,31	10K	1
19/01/2024	-2,06%	-6,92	329,34	325,38	325,38	329,34	15K	2
11/01/2024	1,14%	3,78	336,26	336,76	335,24	336,76	3K	10
08/01/2024	3,49%	11,21	332,48	332,48	332,48	332,48	664	1
03/01/2024	-2,35%	-7,74	321,27	321,27	321,27	321,27	6K	1
22/12/2023	2,05%	6,61	329,01	328,02	327,03	329,01	4K	12
18/12/2023	2,08%	6,56	322,40	325,50	322,40	325,50	2K	4
15/12/2023	0,80%	2,52	315,84	315,84	315,84	315,84	2K	1
14/12/2023	14,98%	40,82	313,32	319,99	312,76	319,99	15K	47
13/12/2023	-0,07%	-0,20	272,50	272,50	272,50	272,50	34K	2
08/12/2023	-0,11%	-0,30	272,70	270,81	268,65	272,97	24K	86
01/12/2023	1,35%	3,64	273,00	273,00	273,00	273,00	273	1
29/11/2023	3,17%	8,27	269,36	269,36	269,36	269,36	269	1
28/11/2023	-2,22%	-5,94	261,09	260,50	260,50	261,09	2K	3
27/11/2023	-0,73%	-1,97	267,03	267,03	267,03	267,03	2K	1
22/11/2023	2,69%	7,04	269,00	269,00	269,00	269,00	269	1
21/11/2023	0,37%	0,96	261,96	261,96	261,96	261,96	26K	1
20/11/2023	3,47%	8,75	261,00	261,00	261,00	261,00	261	1
17/11/2023	2,02%	5,00	252,25	252,75	251,00	253,00	5K	19
16/11/2023	-0,77%	-1,93	247,25	247,00	246,50	247,25	34K	123
14/11/2023	3,72%	8,94	249,18	249,18	249,18	249,18	1K	1
07/11/2023	-1,38%	-3,36	240,24	240,00	239,76	240,24	8K	32
06/11/2023	0,59%	1,44	243,60	243,60	243,60	243,60	243	1
03/11/2023	7,42%	16,73	242,16	238,08	238,08	245,00	15K	40
01/11/2023	-5,82%	-13,93	225,43	231,38	225,43	231,38	23K	3
26/10/2023	-25,55%	-82,14	239,36	236,00	236,00	239,36	27K	86
25/10/2023	-3,35%	-11,14	321,50	327,03	321,50	327,03	1K	2
24/10/2023	-1,97%	-6,68	332,64	332,64	332,64	332,64	2K	1
20/10/2023	-1,87%	-6,46	339,32	341,02	339,32	341,36	59K	174
16/10/2023	-5,09%	-18,54	345,78	346,80	345,10	347,82	2K	7
10/10/2023	0,27%	0,98	364,32	368,64	364,32	370,44	12K	33
09/10/2023	-0,77%	-2,83	363,34	363,34	363,34	363,34	363	1
06/10/2023	1,33%	4,79	366,17	366,17	366,17	366,17	366	1
05/10/2023	-6,21%	-23,94	361,38	362,90	360,42	364,42	8K	23
29/09/2023	-0,98%	-3,80	385,32	384,54	383,37	386,10	6K	16
28/09/2023	1,12%	4,32	389,12	389,50	389,12	392,54	18K	46
27/09/2023	2,03%	7,67	384,80	384,80	384,80	384,80	2K	1
20/09/2023	-2,62%	-10,14	377,13	378,95	377,13	378,95	9K	23
19/09/2023	-2,40%	-9,53	387,27	387,66	384,15	388,83	20K	52
18/09/2023	-1,94%	-7,87	396,80	397,20	396,00	398,00	8K	20
12/09/2023	-2,57%	-10,66	404,67	404,67	404,67	404,67	404	1
11/09/2023	-2,28%	-9,67	415,33	415,33	415,33	415,33	415	1
08/09/2023	-7,49%	-34,39	425,00	427,00	425,00	427,00	6K	2
06/09/2023	0,19%	0,89	459,39	457,10	456,72	459,71	3K	7
05/09/2023	-0,47%	-2,15	458,50	462,00	458,50	462,00	920	2
31/08/2023	1,57%	7,13	460,65	456,59	456,59	460,65	47K	2
30/08/2023	1,74%	7,74	453,52	456,00	452,12	456,00	8K	3
29/08/2023	1,53%	6,72	445,78	445,28	444,26	447,22	87K	196
23/08/2023	0,59%	2,57	439,06	439,35	438,81	443,25	84K	190
22/08/2023	-2,15%	-9,61	436,49	436,49	436,49	436,49	436	1
15/08/2023	0,54%	2,40	446,10	446,10	446,10	446,10	446	1
14/08/2023	2,29%	9,92	443,70	444,77	443,70	444,77	14K	2
11/08/2023	2,87%	12,11	433,78	433,78	433,78	433,78	5K	1
10/08/2023	-2,76%	-11,99	421,67	421,67	421,67	421,67	421	1
09/08/2023	-0,26%	-1,11	433,66	434,31	433,56	441,03	8K	19
08/08/2023	-1,87%	-8,28	434,77	434,77	434,77	434,77	434	1
04/08/2023	-0,14%	-0,64	443,05	443,05	443,05	443,05	13K	1
03/08/2023	1,39%	6,07	443,69	437,62	437,62	444,85	18K	4
02/08/2023	-6,30%	-29,42	437,62	430,09	430,09	437,62	867	2
01/08/2023	0,00%	0,00	467,04	467,04	467,04	467,04	467	1
31/07/2023	0,00%	-0,01	467,04	467,04	467,04	467,04	5K	1
27/07/2023	19,92%	77,58	467,05	460,00	460,00	474,66	8K	7
26/07/2023	-2,72%	-10,88	389,47	389,47	389,47	389,47	389	1
20/07/2023	-7,54%	-32,67	400,35	400,35	400,35	400,35	2K	1
19/07/2023	0,00%	-0,01	433,02	433,02	433,02	433,02	433	1
18/07/2023	-2,57%	-11,41	433,03	431,53	431,53	433,03	864	2
14/07/2023	5,21%	22,02	444,44	444,44	444,44	444,44	444	1
11/07/2023	1,94%	8,02	422,42	422,42	422,42	422,42	844	1
10/07/2023	1,53%	6,26	414,40	414,40	414,40	414,40	7K	1
06/07/2023	-0,41%	-1,68	408,14	398,52	398,52	422,42	14K	9
05/07/2023	-3,47%	-14,72	409,82	407,65	405,74	410,01	70K	117
30/06/2023	0,41%	1,72	424,54	425,00	424,54	426,74	9K	12
28/06/2023	3,25%	13,32	422,82	419,82	419,82	422,82	3K	2
27/06/2023	3,88%	15,29	409,50	405,50	405,50	409,50	4K	2
21/06/2023	2,04%	7,90	394,21	394,21	394,21	394,21	394	1
20/06/2023	-1,11%	-4,34	386,31	386,31	386,31	386,31	19K	1
19/06/2023	0,53%	2,07	390,65	390,65	390,65	390,65	2K	1
15/06/2023	-	-	388,58	392,37	388,58	392,37	2K	3

Date,Open,High,Low,Close,Volume
25-Nov-24,346.11,348.54,346.11,348.54,4158
11-Nov-24,327.36,327.36,327.36,327.36,654
08-Nov-24,319.36,319.36,316.91,316.91,1908
05-Nov-24,304.52,308.76,304.52,308.76,4271
04-Nov-24,304.11,304.11,304.11,304.11,304
24-Oct-24,321.23,321.23,312.30,312.30,32752
22-Oct-24,306.59,306.59,306.59,306.59,306
21-Oct-24,310.93,310.93,307.52,307.52,15091
17-Oct-24,307.21,307.21,307.21,307.21,614
14-Oct-24,315.27,315.27,315.27,315.27,945
11-Oct-24,334.20,334.20,315.52,315.52,967
25-Sep-24,334.20,334.20,334.20,334.20,20052
10-Sep-24,318.01,318.01,318.01,318.01,318
30-Jul-24,322.29,324.57,322.29,324.57,971
29-Jul-24,310.00,310.00,310.00,310.00,310
26-Jul-24,312.21,312.21,312.21,312.21,6556
24-Jul-24,356.26,356.26,347.60,347.60,703
18-Jul-24,363.71,363.71,355.55,355.55,1793
16-Jul-24,332.00,332.00,332.00,332.00,332
12-Jul-24,333.33,333.33,333.33,333.33,999
10-Jul-24,334.22,334.22,334.22,334.22,6350
08-Jul-24,336.00,336.00,336.00,336.00,336
04-Jul-24,337.99,337.99,337.99,337.99,337
02-Jul-24,342.38,342.38,342.38,342.38,1027
28-Jun-24,338.30,338.30,338.30,338.30,338
27-Jun-24,336.50,336.50,336.50,336.50,336
25-Jun-24,319.00,319.00,319.00,319.00,319
24-Jun-24,323.73,323.73,320.10,320.10,963
21-Jun-24,328.68,328.68,328.68,328.68,328
04-Jun-24,328.81,328.81,328.81,328.81,26304
17-May-24,346.56,346.56,346.56,346.56,1732
07-May-24,362.59,363.70,362.59,363.06,9435
06-May-24,364.00,364.00,363.80,363.80,8007
26-Apr-24,397.60,397.60,397.60,397.60,795
19-Apr-24,385.20,385.20,385.20,385.20,3852
12-Apr-24,403.21,403.21,403.21,403.21,2016
08-Apr-24,402.08,402.08,402.08,402.08,402
02-Apr-24,384.00,384.00,384.00,384.00,384
21-Mar-24,409.59,409.59,409.59,409.59,409
20-Mar-24,400.80,400.80,400.80,400.80,400
14-Mar-24,393.19,393.19,392.40,392.40,78560
12-Mar-24,387.01,387.01,381.50,381.50,1534
07-Mar-24,384.94,384.94,384.94,384.94,1154
06-Mar-24,382.95,382.95,382.95,382.95,3063
05-Mar-24,381.14,381.14,381.14,381.14,381
04-Mar-24,366.03,373.38,366.03,373.38,8828
01-Mar-24,376.58,376.58,376.58,376.58,1129
15-Feb-24,385.67,385.67,382.83,382.89,73511
14-Feb-24,369.72,369.72,369.72,369.72,369
09-Feb-24,364.82,364.82,364.82,364.82,1824
07-Feb-24,354.28,354.28,354.28,354.28,1771
06-Feb-24,354.28,354.28,354.28,354.28,1417
05-Feb-24,341.36,341.36,341.36,341.36,682
02-Feb-24,330.14,341.00,330.14,341.00,11209
01-Feb-24,339.90,339.90,339.90,339.90,5438
30-Jan-24,335.31,335.31,335.31,335.31,1005
22-Jan-24,335.31,335.31,335.31,335.31,10059
19-Jan-24,325.38,329.34,325.38,329.34,15145
11-Jan-24,336.76,336.76,335.24,336.26,3363
08-Jan-24,332.48,332.48,332.48,332.48,664
03-Jan-24,321.27,321.27,321.27,321.27,6104
22-Dec-23,328.02,329.01,327.03,329.01,3936
18-Dec-23,325.50,325.50,322.40,322.40,1946
15-Dec-23,315.84,315.84,315.84,315.84,1579
14-Dec-23,319.99,319.99,312.76,313.32,14738
13-Dec-23,272.50,272.50,272.50,272.50,34335
08-Dec-23,270.81,272.97,268.65,272.70,23559
01-Dec-23,273.00,273.00,273.00,273.00,273
29-Nov-23,269.36,269.36,269.36,269.36,269
28-Nov-23,260.50,261.09,260.50,261.09,1564
27-Nov-23,267.03,267.03,267.03,267.03,2136
22-Nov-23,269.00,269.00,269.00,269.00,269
21-Nov-23,261.96,261.96,261.96,261.96,26196
20-Nov-23,261.00,261.00,261.00,261.00,261
17-Nov-23,252.75,253.00,251.00,252.25,4789
16-Nov-23,247.00,247.25,246.50,247.25,33822
14-Nov-23,249.18,249.18,249.18,249.18,1245
07-Nov-23,240.00,240.24,239.76,240.24,7680
06-Nov-23,243.60,243.60,243.60,243.60,243
03-Nov-23,238.08,245.00,238.08,242.16,15130
01-Nov-23,231.38,231.38,225.43,225.43,22774
26-Oct-23,236.00,239.36,236.00,239.36,27347
25-Oct-23,327.03,327.03,321.50,321.50,1302
24-Oct-23,332.64,332.64,332.64,332.64,1663
20-Oct-23,341.02,341.36,339.32,339.32,59186
16-Oct-23,346.80,347.82,345.10,345.78,2423
10-Oct-23,368.64,370.44,364.32,364.32,12139
09-Oct-23,363.34,363.34,363.34,363.34,363
06-Oct-23,366.17,366.17,366.17,366.17,366
05-Oct-23,362.90,364.42,360.42,361.38,8337
29-Sep-23,384.54,386.10,383.37,385.32,6151
28-Sep-23,389.50,392.54,389.12,389.12,18345
27-Sep-23,384.80,384.80,384.80,384.80,2308
20-Sep-23,378.95,378.95,377.13,377.13,8684
19-Sep-23,387.66,388.83,384.15,387.27,20094
18-Sep-23,397.20,398.00,396.00,396.80,7941
12-Sep-23,404.67,404.67,404.67,404.67,404
11-Sep-23,415.33,415.33,415.33,415.33,415
08-Sep-23,427.00,427.00,425.00,425.00,5527
06-Sep-23,457.10,459.71,456.72,459.39,3210
05-Sep-23,462.00,462.00,458.50,458.50,920
31-Aug-23,456.59,460.65,456.59,460.65,46982
30-Aug-23,456.00,456.00,452.12,453.52,7691
29-Aug-23,445.28,447.22,444.26,445.78,87402
23-Aug-23,439.35,443.25,438.81,439.06,83752
22-Aug-23,436.49,436.49,436.49,436.49,436
15-Aug-23,446.10,446.10,446.10,446.10,446
14-Aug-23,444.77,444.77,443.70,443.70,13755
11-Aug-23,433.78,433.78,433.78,433.78,5205
10-Aug-23,421.67,421.67,421.67,421.67,421
09-Aug-23,434.31,441.03,433.56,433.66,8276
08-Aug-23,434.77,434.77,434.77,434.77,434
04-Aug-23,443.05,443.05,443.05,443.05,13291
03-Aug-23,437.62,444.85,437.62,443.69,17740
02-Aug-23,430.09,437.62,430.09,437.62,867
01-Aug-23,467.04,467.04,467.04,467.04,467
31-Jul-23,467.04,467.04,467.04,467.04,4670
27-Jul-23,460.00,474.66,460.00,467.05,7931
26-Jul-23,389.47,389.47,389.47,389.47,389
20-Jul-23,400.35,400.35,400.35,400.35,2001
19-Jul-23,433.02,433.02,433.02,433.02,433
18-Jul-23,431.53,433.03,431.53,433.03,864
14-Jul-23,444.44,444.44,444.44,444.44,444
11-Jul-23,422.42,422.42,422.42,422.42,844
10-Jul-23,414.40,414.40,414.40,414.40,7459
06-Jul-23,398.52,422.42,398.52,408.14,14013
05-Jul-23,407.65,410.01,405.74,409.82,70254
30-Jun-23,425.00,426.74,424.54,424.54,8943
28-Jun-23,419.82,422.82,419.82,422.82,2521
27-Jun-23,405.50,409.50,405.50,409.50,4464
21-Jun-23,394.21,394.21,394.21,394.21,394
20-Jun-23,386.31,386.31,386.31,386.31,18542
19-Jun-23,390.65,390.65,390.65,390.65,1562
15-Jun-23,392.37,392.37,388.58,388.58,2346

*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: A1LG34