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
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	-0,78%	-0,56	70,86	71,05	70,86	71,05	24K	2
18/07/2024	0,52%	0,37	71,42	71,20	71,20	72,37	91K	13
17/07/2024	2,11%	1,47	71,05	70,90	70,68	71,05	36K	8
16/07/2024	4,76%	3,16	69,58	65,52	65,52	69,58	32K	7
15/07/2024	1,47%	0,96	66,42	66,10	66,10	66,84	48K	7
12/07/2024	4,40%	2,76	65,46	65,50	65,46	65,73	18K	7
11/07/2024	3,16%	1,92	62,70	63,66	62,70	63,66	6K	7
10/07/2024	-2,31%	-1,44	60,78	60,96	60,78	60,96	3K	3
09/07/2024	0,78%	0,48	62,22	60,60	60,60	62,28	7K	3
08/07/2024	0,06%	0,04	61,74	63,90	61,04	63,90	7K	6
05/07/2024	-2,47%	-1,56	61,70	61,70	61,70	61,70	185	1
04/07/2024	-2,24%	-1,45	63,26	63,17	63,17	63,26	5K	2
02/07/2024	1,36%	0,87	64,71	65,10	64,38	65,88	16K	11
01/07/2024	2,01%	1,26	63,84	63,52	63,00	63,84	20K	9
28/06/2024	5,04%	3,00	62,58	62,34	62,10	62,58	21K	5
27/06/2024	0,90%	0,53	59,58	59,70	59,58	59,70	3K	2
26/06/2024	-0,79%	-0,47	59,05	59,48	59,05	59,48	296	2
25/06/2024	-0,65%	-0,39	59,52	62,34	59,52	62,34	538	2
24/06/2024	-0,78%	-0,47	59,91	60,15	59,91	60,20	742K	63
21/06/2024	0,68%	0,41	60,38	60,48	59,85	60,48	13K	8
20/06/2024	7,82%	4,35	59,97	55,62	55,62	60,00	31K	14
18/06/2024	1,87%	1,02	55,62	54,78	54,78	56,40	7K	5
17/06/2024	2,79%	1,48	54,60	53,12	53,12	54,60	107	2
14/06/2024	-2,80%	-1,53	53,12	53,25	53,12	53,70	7K	4
12/06/2024	3,11%	1,65	54,65	54,80	54,65	54,80	2K	2
11/06/2024	-2,39%	-1,30	53,00	53,65	53,00	53,65	3K	3
10/06/2024	-0,09%	-0,05	54,30	54,37	54,30	54,85	22K	9
07/06/2024	0,74%	0,40	54,35	54,15	54,15	54,35	6K	2
06/06/2024	-1,91%	-1,05	53,95	54,94	53,95	54,94	11K	4
05/06/2024	1,85%	1,00	55,00	55,00	55,00	55,00	1K	1
04/06/2024	1,60%	0,85	54,00	54,15	53,70	54,65	289K	12
31/05/2024	0,57%	0,30	53,15	53,15	53,15	53,15	53	1
29/05/2024	-2,02%	-1,09	52,85	53,94	51,75	53,94	148K	9
28/05/2024	-1,86%	-1,02	53,94	53,70	53,70	53,94	14K	2
27/05/2024	2,73%	1,46	54,96	54,83	54,83	54,96	4K	2
24/05/2024	0,09%	0,05	53,50	54,15	53,50	54,15	3K	2
23/05/2024	-1,47%	-0,80	53,45	52,91	52,91	53,45	3K	2
22/05/2024	1,21%	0,65	54,25	54,25	54,20	54,25	13K	11
21/05/2024	0,56%	0,30	53,60	53,30	52,75	53,60	19K	7
20/05/2024	1,91%	1,00	53,30	53,85	53,30	53,85	55K	4
17/05/2024	-2,43%	-1,30	52,30	52,50	51,42	52,50	3K	4
16/05/2024	-0,74%	-0,40	53,60	53,75	53,60	53,75	16K	3
15/05/2024	0,93%	0,50	54,00	54,70	54,00	54,70	12K	9
14/05/2024	0,66%	0,35	53,50	61,10	53,50	61,10	222	4
13/05/2024	2,80%	1,45	53,15	53,10	53,10	53,16	239K	10
10/05/2024	0,86%	0,44	51,70	51,80	51,70	52,00	32K	10
09/05/2024	0,77%	0,39	51,26	50,39	50,39	51,30	17K	4
08/05/2024	-0,25%	-0,13	50,87	50,85	50,85	50,95	1K	7
07/05/2024	0,00%	0,00	51,00	51,12	51,00	51,12	6K	3
06/05/2024	-	-	51,00	51,55	51,00	51,74	8K	9

Date,Open,High,Low,Close,Volume
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
18-Jul-24,71.20,72.37,71.20,71.42,91131
17-Jul-24,70.90,71.05,70.68,71.05,35965
16-Jul-24,65.52,69.58,65.52,69.58,31745
15-Jul-24,66.10,66.84,66.10,66.42,48457
12-Jul-24,65.50,65.73,65.46,65.46,17512
11-Jul-24,63.66,63.66,62.70,62.70,5957
10-Jul-24,60.96,60.96,60.78,60.78,2736
09-Jul-24,60.60,62.28,60.60,62.22,7269
08-Jul-24,63.90,63.90,61.04,61.74,6862
05-Jul-24,61.70,61.70,61.70,61.70,185
04-Jul-24,63.17,63.26,63.17,63.26,4743
02-Jul-24,65.10,65.88,64.38,64.71,16492
01-Jul-24,63.52,63.84,63.00,63.84,19823
28-Jun-24,62.34,62.58,62.10,62.58,20605
27-Jun-24,59.70,59.70,59.58,59.58,2919
26-Jun-24,59.48,59.48,59.05,59.05,296
25-Jun-24,62.34,62.34,59.52,59.52,538
24-Jun-24,60.15,60.20,59.91,59.91,741959
21-Jun-24,60.48,60.48,59.85,60.38,13166
20-Jun-24,55.62,60.00,55.62,59.97,30639
18-Jun-24,54.78,56.40,54.78,55.62,7351
17-Jun-24,53.12,54.60,53.12,54.60,107
14-Jun-24,53.25,53.70,53.12,53.12,6899
12-Jun-24,54.80,54.80,54.65,54.65,1588
11-Jun-24,53.65,53.65,53.00,53.00,3498
10-Jun-24,54.37,54.85,54.30,54.30,22191
07-Jun-24,54.15,54.35,54.15,54.35,6247
06-Jun-24,54.94,54.94,53.95,53.95,10723
05-Jun-24,55.00,55.00,55.00,55.00,1375
04-Jun-24,54.15,54.65,53.70,54.00,288729
31-May-24,53.15,53.15,53.15,53.15,53
29-May-24,53.94,53.94,51.75,52.85,147966
28-May-24,53.70,53.94,53.70,53.94,13682
27-May-24,54.83,54.96,54.83,54.96,4395
24-May-24,54.15,54.15,53.50,53.50,2729
23-May-24,52.91,53.45,52.91,53.45,3344
22-May-24,54.25,54.25,54.20,54.25,12855
21-May-24,53.30,53.60,52.75,53.60,19110
20-May-24,53.85,53.85,53.30,53.30,55077
17-May-24,52.50,52.50,51.42,52.30,2974
16-May-24,53.75,53.75,53.60,53.60,16459
15-May-24,54.70,54.70,54.00,54.00,12276
14-May-24,61.10,61.10,53.50,53.50,222
13-May-24,53.10,53.16,53.10,53.15,239013
10-May-24,51.80,52.00,51.70,51.70,32132
09-May-24,50.39,51.30,50.39,51.26,16754
08-May-24,50.85,50.95,50.85,50.87,1424
07-May-24,51.12,51.12,51.00,51.00,5714
06-May-24,51.55,51.74,51.00,51.00,8206

*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