Cotação atual, histórico e gráfico do papel: A1LL34

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 A1LL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-0,23%	-0,21	89,79	89,78	89,78	89,79	179	2
12/02/2025	-0,61%	-0,55	90,00	90,00	90,00	90,00	270	1
11/02/2025	1,91%	1,70	90,55	90,55	90,55	90,55	452	1
10/02/2025	-1,80%	-1,63	88,85	88,85	88,85	88,85	2K	1
07/02/2025	-0,56%	-0,51	90,48	89,97	89,97	90,48	630	3
06/02/2025	3,69%	3,24	90,99	90,99	90,99	90,99	363	1
05/02/2025	-4,72%	-4,35	87,75	83,88	83,88	88,00	6K	6

03/02/2025	-0,45%	-0,42	92,10	90,00	89,97	92,10	3K	6
31/01/2025	-2,75%	-2,62	92,52	91,54	91,54	92,52	5K	2
30/01/2025	1,21%	1,14	95,14	93,78	93,78	95,14	4K	3
27/01/2025	-0,53%	-0,50	94,00	92,50	92,50	94,50	544K	10
24/01/2025	-1,56%	-1,50	94,50	89,97	89,97	94,50	3K	7
23/01/2025	0,00%	0,00	96,00	96,00	96,00	96,00	2K	3
22/01/2025	9,55%	8,37	96,00	96,00	95,60	96,00	557K	9
20/01/2025	-5,42%	-5,02	87,63	92,24	87,63	92,24	20K	2
17/01/2025	0,91%	0,84	92,65	91,85	91,85	92,65	6K	2
16/01/2025	-1,33%	-1,24	91,81	92,43	91,81	92,43	4K	2
15/01/2025	4,86%	4,31	93,05	92,34	92,34	93,05	20K	3
14/01/2025	2,33%	2,02	88,74	86,72	86,72	89,29	17K	4
13/01/2025	-3,61%	-3,25	86,72	86,72	86,72	86,72	3K	2
10/01/2025	-0,33%	-0,30	89,97	89,97	89,97	89,97	899	1
08/01/2025	-1,46%	-1,34	90,27	90,27	90,27	90,27	361	1
07/01/2025	-3,50%	-3,32	91,61	92,61	91,61	92,61	6K	2
06/01/2025	0,69%	0,65	94,93	94,93	94,93	94,93	94	1
03/01/2025	-0,01%	-0,01	94,28	95,58	94,28	95,58	3K	4
30/12/2024	-1,37%	-1,31	94,29	95,60	94,29	95,60	16K	3
27/12/2024	-0,62%	-0,60	95,60	96,20	95,60	96,20	2K	3
23/12/2024	1,90%	1,79	96,20	94,41	94,41	96,20	3K	3
20/12/2024	0,76%	0,71	94,41	90,00	90,00	95,31	21K	14
19/12/2024	-1,37%	-1,30	93,70	95,00	93,70	95,00	9K	4
18/12/2024	-3,94%	-3,90	95,00	105,30	95,00	105,30	10K	6
17/12/2024	0,08%	0,08	98,90	101,40	98,20	101,40	29K	7
16/12/2024	0,00%	0,00	98,82	98,82	98,82	98,82	3K	2
13/12/2024	0,12%	0,12	98,82	101,90	98,82	101,90	5K	7
12/12/2024	0,41%	0,40	98,70	98,30	98,30	98,70	2K	6
11/12/2024	0,31%	0,30	98,30	98,30	98,30	98,30	5K	1
10/12/2024	0,82%	0,80	98,00	97,32	97,32	98,30	3K	7
09/12/2024	2,27%	2,16	97,20	96,00	96,00	97,20	15K	4
06/12/2024	2,55%	2,36	95,04	89,73	89,73	95,04	2K	3
05/12/2024	-0,98%	-0,92	92,68	92,68	92,68	92,68	3K	3
04/12/2024	0,15%	0,14	93,60	93,46	93,46	93,60	187	2
03/12/2024	1,26%	1,16	93,46	92,40	92,00	93,46	55K	11
02/12/2024	3,87%	3,44	92,30	85,00	85,00	92,30	22K	11
29/11/2024	5,17%	4,37	88,86	86,22	86,22	88,86	7K	3
28/11/2024	-0,66%	-0,56	84,49	84,72	84,49	84,72	5K	3
27/11/2024	0,00%	0,00	85,05	86,85	84,42	86,85	256	3
26/11/2024	2,03%	1,69	85,05	82,36	82,36	85,06	432K	8
25/11/2024	0,48%	0,40	83,36	83,36	83,36	83,36	8K	1
21/11/2024	0,78%	0,64	82,96	82,32	82,16	82,96	4K	4
19/11/2024	0,49%	0,40	82,32	82,80	82,32	82,80	22K	3
18/11/2024	0,00%	0,00	81,92	85,00	81,92	85,00	9K	3
14/11/2024	0,39%	0,32	81,92	81,92	81,92	81,92	38K	1
13/11/2024	-4,66%	-3,99	81,60	84,80	81,60	84,80	9K	33
12/11/2024	-2,03%	-1,77	85,59	85,59	85,59	85,59	85	1
11/11/2024	2,42%	2,06	87,36	87,36	87,36	87,36	9K	1
08/11/2024	-3,51%	-3,10	85,30	85,77	85,30	86,67	20K	10
07/11/2024	-0,63%	-0,56	88,40	88,70	88,40	88,70	4K	5
06/11/2024	19,89%	14,76	88,96	81,91	81,90	88,96	643K	32
04/11/2024	0,76%	0,56	74,20	81,98	72,51	81,98	18K	29
01/11/2024	-0,89%	-0,66	73,64	73,36	73,36	74,27	17K	5
31/10/2024	-0,34%	-0,25	74,30	73,60	73,60	74,30	23K	2
30/10/2024	3,50%	2,52	74,55	72,03	72,03	74,55	16K	3
29/10/2024	-0,92%	-0,67	72,03	72,45	72,03	72,45	12K	5
28/10/2024	-1,76%	-1,30	72,70	73,01	72,70	73,01	47K	2
25/10/2024	2,01%	1,46	74,00	74,00	74,00	74,00	592	1
24/10/2024	0,82%	0,59	72,54	72,31	72,31	72,54	2K	2
23/10/2024	0,28%	0,20	71,95	72,32	71,95	72,32	5K	3
22/10/2024	0,79%	0,56	71,75	71,15	71,15	71,75	8K	3
21/10/2024	-4,95%	-3,71	71,19	71,96	71,19	71,96	10K	6
17/10/2024	0,09%	0,07	74,90	73,93	73,93	75,20	9K	5
16/10/2024	2,89%	2,10	74,83	74,97	74,83	74,97	823	2
15/10/2024	3,38%	2,38	72,73	71,50	71,50	73,50	13K	5
14/10/2024	-0,21%	-0,15	70,35	70,25	70,25	70,35	9K	2
11/10/2024	2,93%	2,01	70,50	70,50	70,50	70,50	4K	3
10/10/2024	-1,31%	-0,91	68,49	69,51	68,32	69,51	14K	6
09/10/2024	2,53%	1,71	69,40	67,31	67,31	69,50	12K	11
08/10/2024	2,22%	1,47	67,69	66,95	66,95	67,69	12K	4
07/10/2024	0,79%	0,52	66,22	65,73	65,73	66,22	11K	2
04/10/2024	3,20%	2,04	65,70	65,00	65,00	65,70	7K	2
03/10/2024	0,57%	0,36	63,66	63,30	63,30	63,66	13K	4
02/10/2024	-1,03%	-0,66	63,30	63,30	63,30	63,30	63	1
01/10/2024	-0,19%	-0,12	63,96	64,08	63,96	64,08	12K	3
30/09/2024	0,66%	0,42	64,08	64,50	64,08	64,50	513	2
27/09/2024	-0,19%	-0,12	63,66	62,50	62,50	64,50	18K	7
26/09/2024	-0,19%	-0,12	63,78	64,50	63,00	64,50	14K	8
25/09/2024	-0,93%	-0,60	63,90	64,50	63,48	64,50	20K	9
24/09/2024	-8,90%	-6,30	64,50	70,49	64,26	70,49	19K	13
23/09/2024	-2,28%	-1,65	70,80	72,59	70,80	72,59	9K	4
20/09/2024	1,27%	0,91	72,45	71,55	71,55	72,55	9K	7
19/09/2024	-0,47%	-0,34	71,54	81,99	71,40	81,99	6K	10
18/09/2024	1,00%	0,71	71,88	71,70	71,70	71,88	2K	2
17/09/2024	5,03%	3,41	71,17	71,42	71,00	71,42	63K	13
16/09/2024	-0,82%	-0,56	67,76	67,93	67,34	68,39	19K	8
13/09/2024	-0,55%	-0,38	68,32	67,94	67,94	68,32	272	3
12/09/2024	3,96%	2,62	68,70	67,94	67,55	68,70	13K	4
11/09/2024	-2,75%	-1,87	66,08	67,95	65,20	67,95	2K	7
10/09/2024	-9,93%	-7,49	67,95	67,70	67,70	68,09	52K	7
09/09/2024	-2,78%	-2,16	75,44	77,60	74,00	77,60	302	4
06/09/2024	-1,92%	-1,52	77,60	79,60	77,60	79,60	27K	20
05/09/2024	-1,69%	-1,36	79,12	79,20	79,04	79,20	39K	3
04/09/2024	-1,12%	-0,91	80,48	82,72	80,48	82,72	11K	6
03/09/2024	-1,35%	-1,11	81,39	81,44	81,39	81,44	12K	2
02/09/2024	0,12%	0,10	82,50	78,86	78,86	82,50	5K	14
30/08/2024	0,49%	0,40	82,40	83,00	81,92	83,20	17K	7
29/08/2024	3,02%	2,40	82,00	81,76	81,76	82,00	901	2
28/08/2024	1,63%	1,28	79,60	77,76	77,76	79,84	11K	4
27/08/2024	0,73%	0,57	78,32	74,08	74,08	78,32	8K	5
26/08/2024	0,45%	0,35	77,75	77,85	77,36	77,85	22K	6
23/08/2024	1,55%	1,18	77,40	77,30	77,30	77,40	4K	2
22/08/2024	2,23%	1,66	76,22	75,25	75,25	77,00	5K	4
21/08/2024	-1,83%	-1,39	74,56	75,95	74,56	75,95	4K	3
20/08/2024	2,07%	1,54	75,95	75,95	75,95	75,95	75	1
19/08/2024	-0,32%	-0,24	74,41	74,80	74,34	74,80	5K	3
16/08/2024	1,15%	0,85	74,65	74,00	74,00	74,65	8K	5
15/08/2024	3,87%	2,75	73,80	73,43	73,43	73,80	811	2
14/08/2024	2,42%	1,68	71,05	70,40	70,40	71,05	47K	8
13/08/2024	0,58%	0,40	69,37	69,37	69,36	69,37	57K	3
12/08/2024	-1,47%	-1,03	68,97	70,00	68,76	70,00	40K	4
09/08/2024	6,29%	4,14	70,00	66,20	66,20	70,00	76K	18
08/08/2024	4,34%	2,74	65,86	66,18	65,40	66,18	57K	32
07/08/2024	-0,36%	-0,23	63,12	63,42	62,76	64,00	38K	9
06/08/2024	-1,20%	-0,77	63,35	63,50	63,35	64,02	29K	8
05/08/2024	-2,85%	-1,88	64,12	65,00	62,10	65,00	47K	12
02/08/2024	-8,92%	-6,46	66,00	67,35	66,00	67,35	40K	16
01/08/2024	-6,68%	-5,19	72,46	75,60	72,46	75,60	47K	5
31/07/2024	1,12%	0,86	77,65	77,28	77,10	78,00	30K	6
30/07/2024	2,22%	1,67	76,79	76,23	76,23	76,88	10K	5
29/07/2024	-2,53%	-1,95	75,12	78,72	75,12	79,04	29K	6
26/07/2024	4,66%	3,43	77,07	76,79	76,65	77,93	70K	11
25/07/2024	3,75%	2,66	73,64	73,00	73,00	73,64	106K	15
24/07/2024	-2,41%	-1,75	70,98	70,98	70,98	70,98	70	1
23/07/2024	3,72%	2,61	72,73	72,42	72,42	72,73	28K	6
22/07/2024	-1,04%	-0,74	70,12	70,86	68,74	70,86	27K	4
19/07/2024	-	-	70,86	71,05	70,86	71,05	24K	2

Date,Open,High,Low,Close,Volume
13-Feb-25,89.78,89.79,89.78,89.79,179
12-Feb-25,90.00,90.00,90.00,90.00,270
11-Feb-25,90.55,90.55,90.55,90.55,452
10-Feb-25,88.85,88.85,88.85,88.85,2043
07-Feb-25,89.97,90.48,89.97,90.48,630
06-Feb-25,90.99,90.99,90.99,90.99,363
05-Feb-25,83.88,88.00,83.88,87.75,5758
03-Feb-25,90.00,92.10,89.97,92.10,3366
31-Jan-25,91.54,92.52,91.54,92.52,5179
30-Jan-25,93.78,95.14,93.78,95.14,4085
27-Jan-25,92.50,94.50,92.50,94.00,543884
24-Jan-25,89.97,94.50,89.97,94.50,2811
23-Jan-25,96.00,96.00,96.00,96.00,2016
22-Jan-25,96.00,96.00,95.60,96.00,557403
20-Jan-25,92.24,92.24,87.63,87.63,20007
17-Jan-25,91.85,92.65,91.85,92.65,6338
16-Jan-25,92.43,92.43,91.81,91.81,3964
15-Jan-25,92.34,93.05,92.34,93.05,20141
14-Jan-25,86.72,89.29,86.72,88.74,17129
13-Jan-25,86.72,86.72,86.72,86.72,2948
10-Jan-25,89.97,89.97,89.97,89.97,899
08-Jan-25,90.27,90.27,90.27,90.27,361
07-Jan-25,92.61,92.61,91.61,91.61,5974
06-Jan-25,94.93,94.93,94.93,94.93,94
03-Jan-25,95.58,95.58,94.28,94.28,3303
30-Dec-24,95.60,95.60,94.29,94.29,16254
27-Dec-24,96.20,96.20,95.60,95.60,2396
23-Dec-24,94.41,96.20,94.41,96.20,2691
20-Dec-24,90.00,95.31,90.00,94.41,21312
19-Dec-24,95.00,95.00,93.70,93.70,9294
18-Dec-24,105.30,105.30,95.00,95.00,10455
17-Dec-24,101.40,101.40,98.20,98.90,28708
16-Dec-24,98.82,98.82,98.82,98.82,3458
13-Dec-24,101.90,101.90,98.82,98.82,4765
12-Dec-24,98.30,98.70,98.30,98.70,1771
11-Dec-24,98.30,98.30,98.30,98.30,5406
10-Dec-24,97.32,98.30,97.32,98.00,3435
09-Dec-24,96.00,97.20,96.00,97.20,14860
06-Dec-24,89.73,95.04,89.73,95.04,1963
05-Dec-24,92.68,92.68,92.68,92.68,3058
04-Dec-24,93.46,93.60,93.46,93.60,187
03-Dec-24,92.40,93.46,92.00,93.46,55046
02-Dec-24,85.00,92.30,85.00,92.30,22461
29-Nov-24,86.22,88.86,86.22,88.86,7250
28-Nov-24,84.72,84.72,84.49,84.49,4571
27-Nov-24,86.85,86.85,84.42,85.05,256
26-Nov-24,82.36,85.06,82.36,85.05,432159
25-Nov-24,83.36,83.36,83.36,83.36,7502
21-Nov-24,82.32,82.96,82.16,82.96,4356
19-Nov-24,82.80,82.80,82.32,82.32,22011
18-Nov-24,85.00,85.00,81.92,81.92,8581
14-Nov-24,81.92,81.92,81.92,81.92,37683
13-Nov-24,84.80,84.80,81.60,81.60,8511
12-Nov-24,85.59,85.59,85.59,85.59,85
11-Nov-24,87.36,87.36,87.36,87.36,8736
08-Nov-24,85.77,86.67,85.30,85.30,20268
07-Nov-24,88.70,88.70,88.40,88.40,3719
06-Nov-24,81.91,88.96,81.90,88.96,643201
04-Nov-24,81.98,81.98,72.51,74.20,18490
01-Nov-24,73.36,74.27,73.36,73.64,16949
31-Oct-24,73.60,74.30,73.60,74.30,22984
30-Oct-24,72.03,74.55,72.03,74.55,16317
29-Oct-24,72.45,72.45,72.03,72.03,12264
28-Oct-24,73.01,73.01,72.70,72.70,46964
25-Oct-24,74.00,74.00,74.00,74.00,592
24-Oct-24,72.31,72.54,72.31,72.54,1593
23-Oct-24,72.32,72.32,71.95,71.95,5326
22-Oct-24,71.15,71.75,71.15,71.75,7981
21-Oct-24,71.96,71.96,71.19,71.19,9695
17-Oct-24,73.93,75.20,73.93,74.90,9206
16-Oct-24,74.97,74.97,74.83,74.83,823
15-Oct-24,71.50,73.50,71.50,72.73,13481
14-Oct-24,70.25,70.35,70.25,70.35,8791
11-Oct-24,70.50,70.50,70.50,70.50,3877
10-Oct-24,69.51,69.51,68.32,68.49,13660
09-Oct-24,67.31,69.50,67.31,69.40,11640
08-Oct-24,66.95,67.69,66.95,67.69,11605
07-Oct-24,65.73,66.22,65.73,66.22,10928
04-Oct-24,65.00,65.70,65.00,65.70,6830
03-Oct-24,63.30,63.66,63.30,63.66,12696
02-Oct-24,63.30,63.30,63.30,63.30,63
01-Oct-24,64.08,64.08,63.96,63.96,11960
30-Sep-24,64.50,64.50,64.08,64.08,513
27-Sep-24,62.50,64.50,62.50,63.66,17797
26-Sep-24,64.50,64.50,63.00,63.78,14018
25-Sep-24,64.50,64.50,63.48,63.90,20000
24-Sep-24,70.49,70.49,64.26,64.50,19065
23-Sep-24,72.59,72.59,70.80,70.80,9369
20-Sep-24,71.55,72.55,71.55,72.45,9416
19-Sep-24,81.99,81.99,71.40,71.54,6179
18-Sep-24,71.70,71.88,71.70,71.88,1509
17-Sep-24,71.42,71.42,71.00,71.17,63149
16-Sep-24,67.93,68.39,67.34,67.76,19437
13-Sep-24,67.94,68.32,67.94,68.32,272
12-Sep-24,67.94,68.70,67.55,68.70,13250
11-Sep-24,67.95,67.95,65.20,66.08,2053
10-Sep-24,67.70,68.09,67.70,67.95,51942
09-Sep-24,77.60,77.60,74.00,75.44,302
06-Sep-24,79.60,79.60,77.60,77.60,27389
05-Sep-24,79.20,79.20,79.04,79.12,39490
04-Sep-24,82.72,82.72,80.48,80.48,10838
03-Sep-24,81.44,81.44,81.39,81.39,11562
02-Sep-24,78.86,82.50,78.86,82.50,5190
30-Aug-24,83.00,83.20,81.92,82.40,17392
29-Aug-24,81.76,82.00,81.76,82.00,901
28-Aug-24,77.76,79.84,77.76,79.60,10664
27-Aug-24,74.08,78.32,74.08,78.32,7995
26-Aug-24,77.85,77.85,77.36,77.75,21573
23-Aug-24,77.30,77.40,77.30,77.40,4176
22-Aug-24,75.25,77.00,75.25,76.22,5444
21-Aug-24,75.95,75.95,74.56,74.56,4191
20-Aug-24,75.95,75.95,75.95,75.95,75
19-Aug-24,74.80,74.80,74.34,74.41,4924
16-Aug-24,74.00,74.65,74.00,74.65,7575
15-Aug-24,73.43,73.80,73.43,73.80,811
14-Aug-24,70.40,71.05,70.40,71.05,47369
13-Aug-24,69.37,69.37,69.36,69.37,56879
12-Aug-24,70.00,70.00,68.76,68.97,39593
09-Aug-24,66.20,70.00,66.20,70.00,75620
08-Aug-24,66.18,66.18,65.40,65.86,56704
07-Aug-24,63.42,64.00,62.76,63.12,37511
06-Aug-24,63.50,64.02,63.35,63.35,28943
05-Aug-24,65.00,65.00,62.10,64.12,47300
02-Aug-24,67.35,67.35,66.00,66.00,40491
01-Aug-24,75.60,75.60,72.46,72.46,46742
31-Jul-24,77.28,78.00,77.10,77.65,30149
30-Jul-24,76.23,76.88,76.23,76.79,10063
29-Jul-24,78.72,79.04,75.12,75.12,29431
26-Jul-24,76.79,77.93,76.65,77.07,69913
25-Jul-24,73.00,73.64,73.00,73.64,105858
24-Jul-24,70.98,70.98,70.98,70.98,70
23-Jul-24,72.42,72.73,72.42,72.73,27525
22-Jul-24,70.86,70.86,68.74,70.12,26980
19-Jul-24,71.05,71.05,70.86,70.86,24163

*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: A1LL34