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
18/04/2024	2,74%	1,16	43,52	42,96	42,96	43,88	6K	3
17/04/2024	-2,93%	-1,28	42,36	42,68	42,36	42,68	3K	2
16/04/2024	-0,46%	-0,20	43,64	43,72	43,64	43,72	53K	2
15/04/2024	-0,54%	-0,24	43,84	45,92	43,84	45,92	8K	5
12/04/2024	-1,87%	-0,84	44,08	43,52	43,52	44,08	14K	2
11/04/2024	-0,18%	-0,08	44,92	44,20	44,20	44,92	14K	4
10/04/2024	-2,34%	-1,08	45,00	45,00	45,00	45,00	2K	1
08/04/2024	3,09%	1,38	46,08	46,00	46,00	46,08	3K	6
05/04/2024	-0,49%	-0,22	44,70	44,70	44,60	44,70	7K	5
04/04/2024	-0,07%	-0,03	44,92	46,28	44,92	46,28	91	2
03/04/2024	0,90%	0,40	44,95	45,30	44,95	45,60	41K	7

02/04/2024	-2,94%	-1,35	44,55	48,99	44,55	48,99	40K	28
01/04/2024	-1,71%	-0,80	45,90	46,60	45,90	46,60	647	2
28/03/2024	-0,43%	-0,20	46,70	48,35	46,70	48,35	64K	4
27/03/2024	3,74%	1,69	46,90	46,00	46,00	46,90	166K	21
26/03/2024	1,19%	0,53	45,21	44,36	44,36	45,21	2K	3
25/03/2024	-0,82%	-0,37	44,68	45,04	44,68	45,04	7K	3
22/03/2024	-5,36%	-2,55	45,05	46,12	45,01	47,21	273	4
21/03/2024	-2,36%	-1,15	47,60	47,99	47,55	47,99	7K	6
20/03/2024	1,71%	0,82	48,75	48,75	48,50	48,75	2K	3
18/03/2024	2,85%	1,33	47,93	46,60	46,60	48,15	5K	8
15/03/2024	0,32%	0,15	46,60	47,50	46,60	47,50	2K	4
14/03/2024	0,00%	0,00	46,45	46,45	46,45	46,45	92	1
13/03/2024	1,86%	0,85	46,45	46,30	46,10	46,45	15K	48
12/03/2024	0,77%	0,35	45,60	45,70	45,60	45,70	21K	2
11/03/2024	-2,58%	-1,20	45,25	46,30	45,15	46,30	15K	10
07/03/2024	-0,21%	-0,10	46,45	46,30	46,30	46,45	788	3
06/03/2024	-1,98%	-0,94	46,55	48,25	46,55	48,25	5K	7
05/03/2024	1,15%	0,54	47,49	46,45	46,45	47,49	5K	6
04/03/2024	0,00%	0,00	46,95	46,95	46,95	46,95	93	1
29/02/2024	0,19%	0,09	46,95	48,40	46,95	48,45	55K	6
28/02/2024	1,54%	0,71	46,86	46,20	46,15	46,86	13K	5
27/02/2024	1,65%	0,75	46,15	45,65	45,65	46,30	4K	5
26/02/2024	-0,66%	-0,30	45,40	46,40	45,40	47,64	9K	13
23/02/2024	0,51%	0,23	45,70	44,95	44,95	46,10	25K	6
22/02/2024	1,04%	0,47	45,47	45,48	45,15	45,48	2K	5
21/02/2024	-1,68%	-0,77	45,00	45,55	45,00	45,55	5K	2
19/02/2024	-1,14%	-0,53	45,77	45,36	45,36	45,77	8K	4
16/02/2024	-0,22%	-0,10	46,30	46,30	46,30	46,30	2K	1
15/02/2024	0,22%	0,10	46,40	46,40	46,40	46,40	603	1
14/02/2024	5,56%	2,44	46,30	46,18	46,18	46,45	5K	3
09/02/2024	1,18%	0,51	43,86	43,76	43,68	44,20	7K	5
08/02/2024	1,47%	0,63	43,35	42,49	41,97	43,35	4K	7
07/02/2024	0,45%	0,19	42,72	42,97	42,72	42,97	1K	2
06/02/2024	-0,63%	-0,27	42,53	45,00	42,50	45,00	3K	7
05/02/2024	-3,60%	-1,60	42,80	42,96	42,80	42,96	11K	5
02/02/2024	1,02%	0,45	44,40	44,12	44,12	44,61	4K	4
01/02/2024	-4,46%	-2,05	43,95	46,00	43,95	46,00	25K	7
31/01/2024	5,99%	2,60	46,00	42,35	42,35	46,00	1K	9
30/01/2024	-0,28%	-0,12	43,40	43,40	43,40	43,40	9K	1
29/01/2024	-0,64%	-0,28	43,52	43,80	43,52	45,28	36K	34
26/01/2024	8,63%	3,48	43,80	40,42	40,42	43,92	1K	6
25/01/2024	5,22%	2,00	40,32	35,77	35,77	40,32	2K	7
23/01/2024	-0,83%	-0,32	38,32	39,10	38,32	39,10	2K	2
22/01/2024	3,87%	1,44	38,64	39,00	38,17	39,00	3K	5
19/01/2024	0,35%	0,13	37,20	37,07	36,35	37,20	15K	6
17/01/2024	-2,14%	-0,81	37,07	37,84	37,07	37,84	1K	3
16/01/2024	-1,74%	-0,67	37,88	38,55	37,88	39,76	4K	7
15/01/2024	-3,34%	-1,33	38,55	38,55	38,55	38,55	6K	1
10/01/2024	0,20%	0,08	39,88	39,79	39,60	39,88	36K	9
09/01/2024	0,38%	0,15	39,80	39,65	39,65	39,80	4K	2
05/01/2024	2,83%	1,09	39,65	38,68	38,68	39,92	9K	6
04/01/2024	-2,43%	-0,96	38,56	38,70	38,56	38,96	5K	3
03/01/2024	-2,40%	-0,97	39,52	39,20	39,20	39,84	237	6
02/01/2024	0,15%	0,06	40,49	40,00	40,00	41,32	18K	43
28/12/2023	-0,52%	-0,21	40,43	40,64	40,43	40,64	5K	3
27/12/2023	-0,20%	-0,08	40,64	40,71	40,44	40,71	9K	7
26/12/2023	-2,12%	-0,88	40,72	40,80	40,72	40,80	3K	6
22/12/2023	0,00%	0,00	41,60	41,86	41,60	41,86	83	2
21/12/2023	3,17%	1,28	41,60	41,76	41,60	41,76	7K	2
20/12/2023	-1,37%	-0,56	40,32	41,12	40,32	41,64	12K	5
19/12/2023	0,99%	0,40	40,88	39,01	39,01	41,00	9K	11
18/12/2023	-1,94%	-0,80	40,48	41,41	40,48	41,41	778	3
15/12/2023	-1,05%	-0,44	41,28	40,72	40,72	41,46	6K	5
14/12/2023	3,24%	1,31	41,72	40,88	40,88	42,32	135K	12
13/12/2023	3,70%	1,44	40,41	37,96	37,67	40,58	2K	8
12/12/2023	1,14%	0,44	38,97	38,97	38,97	38,97	38	1
11/12/2023	1,82%	0,69	38,53	37,84	37,84	38,53	383	4
08/12/2023	0,53%	0,20	37,84	38,97	37,84	38,97	3K	2
07/12/2023	2,73%	1,00	37,64	36,48	36,48	37,64	665	7
06/12/2023	3,62%	1,28	36,64	37,40	36,64	37,40	966	5
05/12/2023	-2,21%	-0,80	35,36	35,88	35,08	35,88	24K	11
04/12/2023	1,66%	0,59	36,16	35,29	35,29	36,40	3K	4
01/12/2023	3,19%	1,10	35,57	34,80	34,47	35,57	55K	29
30/11/2023	2,22%	0,75	34,47	33,78	33,78	34,47	1K	3
29/11/2023	0,00%	0,00	33,72	33,80	33,72	34,59	13K	20
28/11/2023	3,31%	1,08	33,72	32,49	32,43	33,72	4K	12
27/11/2023	-3,23%	-1,09	32,64	33,75	32,64	34,00	23K	18
24/11/2023	-18,88%	-7,85	33,73	39,98	32,80	39,98	40K	54
23/11/2023	23,75%	7,98	41,58	35,05	35,05	41,58	2K	9
22/11/2023	2,25%	0,74	33,60	33,48	33,48	35,05	16K	4
21/11/2023	-1,41%	-0,47	32,86	32,86	32,86	32,86	98	1
20/11/2023	-0,27%	-0,09	33,33	33,42	33,33	33,42	6K	3
17/11/2023	3,79%	1,22	33,42	32,70	32,70	33,42	3K	5
16/11/2023	-4,42%	-1,49	32,20	32,59	32,10	32,73	3K	12
14/11/2023	2,68%	0,88	33,69	32,81	32,81	33,69	2K	3
13/11/2023	-2,79%	-0,94	32,81	33,75	32,81	33,84	6K	7
10/11/2023	-1,06%	-0,36	33,75	39,23	33,39	39,23	3K	8
09/11/2023	-1,07%	-0,37	34,11	34,50	34,11	34,50	2K	7
08/11/2023	-1,06%	-0,37	34,48	34,85	34,48	34,85	793	2
07/11/2023	-2,76%	-0,99	34,85	35,84	34,85	35,84	16K	5
06/11/2023	3,97%	1,37	35,84	36,08	35,84	36,08	2K	3
03/11/2023	4,26%	1,41	34,47	34,47	34,47	34,47	34	1
01/11/2023	-2,76%	-0,94	33,06	33,78	33,06	33,78	4K	3
31/10/2023	-1,13%	-0,39	34,00	34,00	34,00	34,00	10K	1
30/10/2023	-3,67%	-1,31	34,39	34,35	34,15	34,39	8K	4
27/10/2023	2,62%	0,91	35,70	35,70	35,70	35,70	71	1
26/10/2023	-0,03%	-0,01	34,79	34,80	34,79	34,80	765	4
25/10/2023	-3,23%	-1,16	34,80	34,00	34,00	37,80	4K	12
24/10/2023	-0,03%	-0,01	35,96	35,96	35,96	35,96	35	1
23/10/2023	-1,83%	-0,67	35,97	36,99	35,97	36,99	10K	11
20/10/2023	-1,51%	-0,56	36,64	36,80	36,47	36,80	3K	6
19/10/2023	-4,59%	-1,79	37,20	37,10	37,10	37,20	185	2
18/10/2023	-1,54%	-0,61	38,99	38,99	38,99	39,00	26K	4
17/10/2023	2,59%	1,00	39,60	39,60	39,60	39,60	1K	1
16/10/2023	-0,21%	-0,08	38,60	38,68	38,60	38,92	1K	6
13/10/2023	-5,47%	-2,24	38,68	40,92	38,68	40,92	1K	6
11/10/2023	7,68%	2,92	40,92	38,00	38,00	40,92	3K	6
10/10/2023	-3,94%	-1,56	38,00	38,00	38,00	38,00	76	1
09/10/2023	-0,95%	-0,38	39,56	39,48	39,48	39,56	3K	3
06/10/2023	2,70%	1,05	39,94	38,89	38,89	39,94	8K	2
05/10/2023	-2,78%	-1,11	38,89	39,00	38,89	39,16	1K	7
04/10/2023	-1,19%	-0,48	40,00	40,36	40,00	40,36	3K	2
03/10/2023	-4,53%	-1,92	40,48	42,40	40,48	42,40	2K	5
02/10/2023	-1,67%	-0,72	42,40	41,44	41,44	42,40	4K	4
28/09/2023	1,55%	0,66	43,12	42,46	42,46	43,48	7K	4
27/09/2023	-0,14%	-0,06	42,46	42,80	42,44	42,80	11K	5
26/09/2023	-0,65%	-0,28	42,52	42,52	42,52	42,52	340	1
25/09/2023	0,47%	0,20	42,80	42,09	42,09	42,80	2K	2
21/09/2023	0,09%	0,04	42,60	42,70	42,60	42,70	853	2
20/09/2023	-0,84%	-0,36	42,56	43,28	42,56	43,28	2K	14
19/09/2023	2,09%	0,88	42,92	41,96	41,96	42,92	7K	2
18/09/2023	-1,66%	-0,71	42,04	42,04	42,04	42,04	2K	2
15/09/2023	-	-	42,75	42,75	42,75	42,75	42	1

Date,Open,High,Low,Close,Volume
18-Apr-24,42.96,43.88,42.96,43.52,5790
17-Apr-24,42.68,42.68,42.36,42.36,2927
16-Apr-24,43.72,43.72,43.64,43.64,52900
15-Apr-24,45.92,45.92,43.84,43.84,8053
12-Apr-24,43.52,44.08,43.52,44.08,13717
11-Apr-24,44.20,44.92,44.20,44.92,14309
10-Apr-24,45.00,45.00,45.00,45.00,2025
08-Apr-24,46.00,46.08,46.00,46.08,3404
05-Apr-24,44.70,44.70,44.60,44.70,7276
04-Apr-24,46.28,46.28,44.92,44.92,91
03-Apr-24,45.30,45.60,44.95,44.95,40730
02-Apr-24,48.99,48.99,44.55,44.55,40358
01-Apr-24,46.60,46.60,45.90,45.90,647
28-Mar-24,48.35,48.35,46.70,46.70,63585
27-Mar-24,46.00,46.90,46.00,46.90,166250
26-Mar-24,44.36,45.21,44.36,45.21,1851
25-Mar-24,45.04,45.04,44.68,44.68,6844
22-Mar-24,46.12,47.21,45.01,45.05,273
21-Mar-24,47.99,47.99,47.55,47.60,7331
20-Mar-24,48.75,48.75,48.50,48.75,1654
18-Mar-24,46.60,48.15,46.60,47.93,4543
15-Mar-24,47.50,47.50,46.60,46.60,2365
14-Mar-24,46.45,46.45,46.45,46.45,92
13-Mar-24,46.30,46.45,46.10,46.45,15283
12-Mar-24,45.70,45.70,45.60,45.60,21021
11-Mar-24,46.30,46.30,45.15,45.25,15063
07-Mar-24,46.30,46.45,46.30,46.45,788
06-Mar-24,48.25,48.25,46.55,46.55,5256
05-Mar-24,46.45,47.49,46.45,47.49,5452
04-Mar-24,46.95,46.95,46.95,46.95,93
29-Feb-24,48.40,48.45,46.95,46.95,54891
28-Feb-24,46.20,46.86,46.15,46.86,12928
27-Feb-24,45.65,46.30,45.65,46.15,4020
26-Feb-24,46.40,47.64,45.40,45.40,8679
23-Feb-24,44.95,46.10,44.95,45.70,24862
22-Feb-24,45.48,45.48,45.15,45.47,1818
21-Feb-24,45.55,45.55,45.00,45.00,4600
19-Feb-24,45.36,45.77,45.36,45.77,7596
16-Feb-24,46.30,46.30,46.30,46.30,2500
15-Feb-24,46.40,46.40,46.40,46.40,603
14-Feb-24,46.18,46.45,46.18,46.30,4737
09-Feb-24,43.76,44.20,43.68,43.86,7154
08-Feb-24,42.49,43.35,41.97,43.35,4045
07-Feb-24,42.97,42.97,42.72,42.72,1415
06-Feb-24,45.00,45.00,42.50,42.53,3399
05-Feb-24,42.96,42.96,42.80,42.80,11131
02-Feb-24,44.12,44.61,44.12,44.40,4484
01-Feb-24,46.00,46.00,43.95,43.95,24980
31-Jan-24,42.35,46.00,42.35,46.00,1077
30-Jan-24,43.40,43.40,43.40,43.40,8766
29-Jan-24,43.80,45.28,43.52,43.52,36425
26-Jan-24,40.42,43.92,40.42,43.80,1424
25-Jan-24,35.77,40.32,35.77,40.32,2212
23-Jan-24,39.10,39.10,38.32,38.32,2150
22-Jan-24,39.00,39.00,38.17,38.64,2624
19-Jan-24,37.07,37.20,36.35,37.20,15128
17-Jan-24,37.84,37.84,37.07,37.07,1187
16-Jan-24,38.55,39.76,37.88,37.88,3559
15-Jan-24,38.55,38.55,38.55,38.55,5782
10-Jan-24,39.79,39.88,39.60,39.88,35933
09-Jan-24,39.65,39.80,39.65,39.80,4045
05-Jan-24,38.68,39.92,38.68,39.65,9328
04-Jan-24,38.70,38.96,38.56,38.56,4836
03-Jan-24,39.20,39.84,39.20,39.52,237
02-Jan-24,40.00,41.32,40.00,40.49,18416
28-Dec-23,40.64,40.64,40.43,40.43,5176
27-Dec-23,40.71,40.71,40.44,40.64,8717
26-Dec-23,40.80,40.80,40.72,40.72,3463
22-Dec-23,41.86,41.86,41.60,41.60,83
21-Dec-23,41.76,41.76,41.60,41.60,7284
20-Dec-23,41.12,41.64,40.32,40.32,12384
19-Dec-23,39.01,41.00,39.01,40.88,9144
18-Dec-23,41.41,41.41,40.48,40.48,778
15-Dec-23,40.72,41.46,40.72,41.28,5590
14-Dec-23,40.88,42.32,40.88,41.72,134697
13-Dec-23,37.96,40.58,37.67,40.41,1911
12-Dec-23,38.97,38.97,38.97,38.97,38
11-Dec-23,37.84,38.53,37.84,38.53,383
08-Dec-23,38.97,38.97,37.84,37.84,3406
07-Dec-23,36.48,37.64,36.48,37.64,665
06-Dec-23,37.40,37.40,36.64,36.64,966
05-Dec-23,35.88,35.88,35.08,35.36,23634
04-Dec-23,35.29,36.40,35.29,36.16,2710
01-Dec-23,34.80,35.57,34.47,35.57,54623
30-Nov-23,33.78,34.47,33.78,34.47,1468
29-Nov-23,33.80,34.59,33.72,33.72,13348
28-Nov-23,32.49,33.72,32.43,33.72,3945
27-Nov-23,33.75,34.00,32.64,32.64,22673
24-Nov-23,39.98,39.98,32.80,33.73,39505
23-Nov-23,35.05,41.58,35.05,41.58,1577
22-Nov-23,33.48,35.05,33.48,33.60,15715
21-Nov-23,32.86,32.86,32.86,32.86,98
20-Nov-23,33.42,33.42,33.33,33.33,5833
17-Nov-23,32.70,33.42,32.70,33.42,2890
16-Nov-23,32.59,32.73,32.10,32.20,3473
14-Nov-23,32.81,33.69,32.81,33.69,2330
13-Nov-23,33.75,33.84,32.81,32.81,6373
10-Nov-23,39.23,39.23,33.39,33.75,2507
09-Nov-23,34.50,34.50,34.11,34.11,1551
08-Nov-23,34.85,34.85,34.48,34.48,793
07-Nov-23,35.84,35.84,34.85,34.85,16025
06-Nov-23,36.08,36.08,35.84,35.84,2158
03-Nov-23,34.47,34.47,34.47,34.47,34
01-Nov-23,33.78,33.78,33.06,33.06,4303
31-Oct-23,34.00,34.00,34.00,34.00,10098
30-Oct-23,34.35,34.39,34.15,34.39,7865
27-Oct-23,35.70,35.70,35.70,35.70,71
26-Oct-23,34.80,34.80,34.79,34.79,765
25-Oct-23,34.00,37.80,34.00,34.80,3502
24-Oct-23,35.96,35.96,35.96,35.96,35
23-Oct-23,36.99,36.99,35.97,35.97,10252
20-Oct-23,36.80,36.80,36.47,36.64,3255
19-Oct-23,37.10,37.20,37.10,37.20,185
18-Oct-23,38.99,39.00,38.99,38.99,26240
17-Oct-23,39.60,39.60,39.60,39.60,1069
16-Oct-23,38.68,38.92,38.60,38.60,1240
13-Oct-23,40.92,40.92,38.68,38.68,1194
11-Oct-23,38.00,40.92,38.00,40.92,2864
10-Oct-23,38.00,38.00,38.00,38.00,76
09-Oct-23,39.48,39.56,39.48,39.56,2607
06-Oct-23,38.89,39.94,38.89,39.94,8026
05-Oct-23,39.00,39.16,38.89,38.89,1170
04-Oct-23,40.36,40.36,40.00,40.00,2840
03-Oct-23,42.40,42.40,40.48,40.48,1519
02-Oct-23,41.44,42.40,41.44,42.40,3679
28-Sep-23,42.46,43.48,42.46,43.12,6957
27-Sep-23,42.80,42.80,42.44,42.46,11139
26-Sep-23,42.52,42.52,42.52,42.52,340
25-Sep-23,42.09,42.80,42.09,42.80,2224
21-Sep-23,42.70,42.70,42.60,42.60,853
20-Sep-23,43.28,43.28,42.56,42.56,2103
19-Sep-23,41.96,42.92,41.96,42.92,6814
18-Sep-23,42.04,42.04,42.04,42.04,2143
15-Sep-23,42.75,42.75,42.75,42.75,42

*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