Cotação atual, histórico e gráfico do papel: A1LG34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/11/2020 | -2,26% | -14,60 | 632,40 | 632,40 | 632,40 | 632,40 | 38K | 1 |
| 25/11/2020 | 0,37% | 2,40 | 647,00 | 647,00 | 647,00 | 647,00 | 647 | 1 |
| 24/11/2020 | -1,09% | -7,10 | 644,60 | 661,20 | 644,60 | 661,20 | 1K | 2 |
| 23/11/2020 | 7,49% | 45,40 | 651,70 | 646,99 | 646,00 | 651,70 | 3K | 4 |
| 20/11/2020 | 0,97% | 5,80 | 606,30 | 602,00 | 602,00 | 606,30 | 49K | 7 |
| 18/11/2020 | -2,21% | -13,60 | 600,50 | 601,84 | 599,00 | 601,84 | 124K | 7 |
| 12/11/2020 | -1,59% | -9,90 | 614,10 | 624,00 | 612,50 | 624,00 | 88K | 4 |
| 11/11/2020 | -9,09% | -62,39 | 624,00 | 627,20 | 622,00 | 627,20 | 40K | 5 |
| 05/11/2020 | 0,63% | 4,30 | 686,39 | 686,89 | 686,39 | 686,89 | 9K | 2 |
| 04/11/2020 | 2,96% | 19,62 | 682,09 | 682,09 | 682,09 | 682,09 | 7K | 1 |
| 03/11/2020 | 4,73% | 29,92 | 662,47 | 662,47 | 662,47 | 662,47 | 7K | 1 |
|
|
| 30/10/2020 | 0,00% | 0,00 | 632,55 | 632,55 | 632,55 | 632,55 | 3K | 1 |
| 28/10/2020 | -3,87% | -25,48 | 632,55 | 658,03 | 632,55 | 658,03 | 105K | 4 |
| 27/10/2020 | 3,54% | 22,52 | 658,03 | 658,03 | 658,03 | 658,03 | 13K | 1 |
| 26/10/2020 | 0,00% | 0,00 | 635,51 | 654,66 | 635,51 | 654,66 | 157K | 5 |
| 23/10/2020 | 1,74% | 10,87 | 635,51 | 635,51 | 635,51 | 635,51 | 127K | 1 |
| 22/10/2020 | 45,59% | 195,60 | 624,64 | 626,84 | 620,20 | 626,84 | 436K | 10 |
| 09/09/2020 | 0,15% | 0,65 | 429,04 | 428,39 | 428,39 | 429,04 | 9K | 2 |
| 31/08/2020 | 0,00% | 0,00 | 428,39 | 428,39 | 428,39 | 428,39 | 4K | 1 |
| 17/08/2020 | 6,74% | 27,04 | 428,39 | 428,39 | 428,39 | 428,39 | 4K | 1 |
| 23/07/2020 | 9,12% | 33,55 | 401,35 | 395,08 | 395,08 | 401,35 | 147K | 5 |
| 30/06/2020 | 2,74% | 9,80 | 367,80 | 369,84 | 367,80 | 369,84 | 247K | 6 |
| 26/06/2020 | 2,98% | 10,37 | 358,00 | 358,00 | 358,00 | 358,00 | 72K | 1 |
| 05/06/2020 | 1,41% | 4,83 | 347,63 | 347,63 | 347,63 | 347,63 | 3K | 1 |
| 04/06/2020 | 3,60% | 11,91 | 342,80 | 345,67 | 342,80 | 345,67 | 59K | 3 |
| 26/05/2020 | -2,89% | -9,84 | 330,89 | 330,89 | 330,89 | 330,89 | 33K | 1 |
| 22/05/2020 | 15,31% | 45,23 | 340,73 | 339,90 | 339,90 | 340,73 | 51K | 3 |
| 13/05/2020 | -2,57% | -7,80 | 295,50 | 295,50 | 295,50 | 295,50 | 18K | 1 |
| 08/05/2020 | 9,18% | 25,50 | 303,30 | 311,00 | 302,40 | 311,00 | 55K | 3 |
| 27/04/2020 | 1,65% | 4,50 | 277,80 | 277,80 | 277,80 | 277,80 | 56K | 1 |
| 24/04/2020 | 4,47% | 11,70 | 273,30 | 273,30 | 273,30 | 273,30 | 22K | 1 |
| 23/04/2020 | 5,23% | 12,99 | 261,60 | 261,60 | 261,60 | 261,60 | 39K | 1 |
| 09/04/2020 | 6,81% | 15,85 | 248,61 | 250,20 | 248,61 | 250,20 | 60K | 3 |
| 25/03/2020 | 31,65% | 55,96 | 232,76 | 228,19 | 228,19 | 232,76 | 92K | 2 |
| 19/03/2020 | -7,73% | -14,81 | 176,80 | 176,80 | 176,80 | 176,80 | 14K | 1 |
| 17/03/2020 | - | - | 191,61 | 191,61 | 191,61 | 191,61 | 38K | 1 |
Date,Open,High,Low,Close,Volume
27-Nov-20,632.40,632.40,632.40,632.40,37944
25-Nov-20,647.00,647.00,647.00,647.00,647
24-Nov-20,661.20,661.20,644.60,644.60,1305
23-Nov-20,646.99,651.70,646.00,651.70,2590
20-Nov-20,602.00,606.30,602.00,606.30,48873
18-Nov-20,601.84,601.84,599.00,600.50,123765
12-Nov-20,624.00,624.00,612.50,614.10,88358
11-Nov-20,627.20,627.20,622.00,624.00,39974
05-Nov-20,686.89,686.89,686.39,686.39,8924
04-Nov-20,682.09,682.09,682.09,682.09,6820
03-Nov-20,662.47,662.47,662.47,662.47,6624
30-Oct-20,632.55,632.55,632.55,632.55,2530
28-Oct-20,658.03,658.03,632.55,632.55,104731
27-Oct-20,658.03,658.03,658.03,658.03,13160
26-Oct-20,654.66,654.66,635.51,635.51,157025
23-Oct-20,635.51,635.51,635.51,635.51,127102
22-Oct-20,626.84,626.84,620.20,624.64,436061
09-Sep-20,428.39,429.04,428.39,429.04,8574
31-Aug-20,428.39,428.39,428.39,428.39,4283
17-Aug-20,428.39,428.39,428.39,428.39,4283
23-Jul-20,395.08,401.35,395.08,401.35,147221
30-Jun-20,369.84,369.84,367.80,367.80,247303
26-Jun-20,358.00,358.00,358.00,358.00,71600
05-Jun-20,347.63,347.63,347.63,347.63,3476
04-Jun-20,345.67,345.67,342.80,342.80,58534
26-May-20,330.89,330.89,330.89,330.89,33089
22-May-20,339.90,340.73,339.90,340.73,51026
13-May-20,295.50,295.50,295.50,295.50,17730
08-May-20,311.00,311.00,302.40,303.30,54780
27-Apr-20,277.80,277.80,277.80,277.80,55560
24-Apr-20,273.30,273.30,273.30,273.30,21864
23-Apr-20,261.60,261.60,261.60,261.60,39240
09-Apr-20,250.20,250.20,248.61,248.61,59889
25-Mar-20,228.19,232.76,228.19,232.76,92190
19-Mar-20,176.80,176.80,176.80,176.80,14144
17-Mar-20,191.61,191.61,191.61,191.61,38322
*exoneração de responsabilidade e termos de uso