Cotação atual, histórico e gráfico do papel: A1LN34

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 A1LN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,44%	0,33	74,57	74,58	74,57	74,58	894	2
02/10/2024	-0,62%	-0,46	74,24	74,00	74,00	74,24	5K	2
01/10/2024	-0,68%	-0,51	74,70	74,70	74,70	74,70	2K	1
30/09/2024	0,44%	0,33	75,21	75,18	75,18	75,21	3K	2
27/09/2024	0,38%	0,28	74,88	74,88	74,88	74,88	3K	1
26/09/2024	0,00%	0,00	74,60	74,60	74,60	74,60	2K	1
25/09/2024	0,82%	0,61	74,60	74,60	74,60	74,60	7K	1

24/09/2024	-2,13%	-1,61	73,99	73,60	73,60	73,99	12K	2
23/09/2024	0,00%	0,00	75,60	77,76	75,60	77,76	12K	4
20/09/2024	-0,12%	-0,09	75,60	75,69	75,60	75,74	29K	4
19/09/2024	1,08%	0,81	75,69	75,69	75,69	75,69	23K	3
18/09/2024	-0,29%	-0,22	74,88	74,88	74,88	74,88	11K	1
17/09/2024	1,00%	0,74	75,10	75,10	75,10	75,10	17K	4
16/09/2024	1,57%	1,15	74,36	74,00	74,00	74,36	14K	2
13/09/2024	-2,09%	-1,56	73,21	73,22	73,21	73,22	15K	2
12/09/2024	2,02%	1,48	74,77	75,23	74,77	75,23	5K	4
11/09/2024	1,43%	1,03	73,29	73,29	73,29	73,29	10K	1
10/09/2024	1,76%	1,25	72,26	71,54	71,12	72,26	788	3
09/09/2024	3,74%	2,56	71,01	71,48	71,01	71,48	20K	2
06/09/2024	-2,81%	-1,98	68,45	68,45	68,45	68,45	6K	1
05/09/2024	-1,84%	-1,32	70,43	70,43	70,43	70,43	4K	1
04/09/2024	-0,14%	-0,10	71,75	71,75	71,75	71,75	50K	1
03/09/2024	-3,23%	-2,40	71,85	74,25	71,85	74,25	47K	3
30/08/2024	-8,56%	-6,95	74,25	74,50	74,25	74,50	5K	2
29/08/2024	2,53%	2,00	81,20	81,20	81,20	81,20	9K	1
28/08/2024	3,00%	2,31	79,20	79,20	79,20	79,20	45K	2
27/08/2024	3,79%	2,81	76,89	74,08	74,08	76,89	17K	4
26/08/2024	-1,29%	-0,97	74,08	75,18	74,08	75,18	371K	8
23/08/2024	-1,78%	-1,36	75,05	77,00	75,05	77,00	20K	2
22/08/2024	0,21%	0,16	76,41	76,41	76,41	76,41	20K	11
21/08/2024	-1,61%	-1,25	76,25	77,60	76,25	77,68	389K	9
20/08/2024	4,35%	3,23	77,50	77,00	77,00	77,50	21K	5
19/08/2024	1,57%	1,15	74,27	74,27	74,27	74,27	14K	2
16/08/2024	2,67%	1,90	73,12	73,12	73,12	73,12	53K	2
15/08/2024	-1,60%	-1,16	71,22	71,22	71,22	71,22	11K	1
14/08/2024	-1,03%	-0,75	72,38	72,65	72,38	72,65	44K	4
13/08/2024	-1,19%	-0,88	73,13	74,13	73,13	74,13	75K	5
12/08/2024	-0,09%	-0,07	74,01	73,99	73,99	75,19	54K	6
09/08/2024	-0,46%	-0,34	74,08	75,92	74,08	75,92	51K	4
08/08/2024	-0,29%	-0,22	74,42	74,42	74,42	74,42	45K	2
07/08/2024	1,63%	1,20	74,64	74,90	74,64	74,90	64K	2
06/08/2024	-1,92%	-1,44	73,44	73,45	73,44	73,62	46K	3
05/08/2024	-2,51%	-1,93	74,88	75,34	74,88	75,34	42K	3
02/08/2024	1,75%	1,32	76,81	77,92	76,81	77,92	52K	2
01/08/2024	11,87%	8,01	75,49	75,50	75,49	75,50	31K	3
31/07/2024	1,61%	1,07	67,48	67,48	67,48	67,48	6K	1
26/07/2024	-2,35%	-1,60	66,41	66,95	66,41	66,95	1K	2
25/07/2024	3,26%	2,15	68,01	68,01	68,01	68,01	3K	1
23/07/2024	-0,74%	-0,49	65,86	65,75	65,75	65,86	2K	2
18/07/2024	0,38%	0,25	66,35	66,35	66,35	66,35	862	3
17/07/2024	-7,45%	-5,32	66,10	66,47	66,10	66,47	5K	2
12/07/2024	3,06%	2,12	71,42	71,42	71,42	71,42	4K	1
09/07/2024	0,71%	0,49	69,30	69,27	69,27	69,30	16K	2
05/07/2024	-2,12%	-1,49	68,81	68,81	68,81	68,81	344	1
02/07/2024	4,07%	2,75	70,30	71,03	70,30	71,03	26K	6
28/06/2024	0,00%	0,00	67,55	67,55	67,55	67,55	675	1
27/06/2024	-0,19%	-0,13	67,55	69,63	67,55	69,63	40K	5
26/06/2024	36,20%	17,99	67,68	65,56	65,56	68,18	268	4
25/06/2024	3,56%	1,71	49,69	49,69	49,69	49,69	49	1
24/06/2024	8,58%	3,79	47,98	46,27	46,27	47,98	94	2
18/06/2024	0,00%	0,00	44,19	44,19	44,19	44,19	88	1
17/06/2024	2,91%	1,25	44,19	44,62	44,19	44,62	575	3
12/06/2024	1,59%	0,67	42,94	42,94	42,94	42,94	85	1
11/06/2024	10,37%	3,97	42,27	41,29	41,29	42,27	1K	2
20/05/2024	1,65%	0,62	38,30	38,30	38,30	38,30	76	1
16/05/2024	-3,19%	-1,24	37,68	37,68	37,68	37,68	37	1
02/05/2024	5,65%	2,08	38,92	38,92	38,92	38,92	38	1
25/04/2024	-2,54%	-0,96	36,84	36,84	36,84	36,84	36	1
22/04/2024	-1,87%	-0,72	37,80	37,80	37,80	37,80	226	1
15/04/2024	0,00%	0,00	38,52	38,52	38,52	38,52	38	1
12/04/2024	-1,53%	-0,60	38,52	38,52	38,52	38,52	577	1
10/04/2024	-1,19%	-0,47	39,12	39,12	39,12	39,12	39	1
08/04/2024	0,00%	0,00	39,59	39,59	39,59	39,59	39	1
05/04/2024	9,27%	3,36	39,59	39,59	39,59	39,59	79	1
22/03/2024	-2,61%	-0,97	36,23	36,23	36,23	36,23	72	1
07/03/2024	-3,70%	-1,43	37,20	37,20	37,20	37,20	148	1
28/02/2024	-2,05%	-0,81	38,63	38,63	38,63	38,63	38	1
27/02/2024	-1,38%	-0,55	39,44	39,44	39,44	39,44	39	1
22/02/2024	9,14%	3,35	39,99	39,68	39,68	39,99	437	3
20/02/2024	-1,61%	-0,60	36,64	36,30	36,30	36,64	109	2
15/02/2024	-8,19%	-3,32	37,24	39,32	36,90	39,32	561	6
14/02/2024	-3,89%	-1,64	40,56	40,56	40,56	40,56	81	1
08/02/2024	-0,57%	-0,24	42,20	42,20	42,20	42,20	4K	1
02/02/2024	-3,52%	-1,55	42,44	42,44	42,44	42,44	42	1
30/01/2024	0,00%	0,00	43,99	43,99	43,99	43,99	43	1
29/01/2024	-3,11%	-1,41	43,99	43,99	43,99	43,99	43	1
19/01/2024	-2,39%	-1,11	45,40	45,40	45,40	45,40	45	1
16/01/2024	-2,66%	-1,27	46,51	46,51	46,51	46,51	46	1
11/01/2024	-0,29%	-0,14	47,78	47,78	47,78	47,78	47	1
02/01/2024	7,32%	3,27	47,92	47,92	47,92	47,92	95	2
14/12/2023	3,60%	1,55	44,65	44,65	44,65	44,65	89	1
07/12/2023	0,00%	0,00	43,10	43,10	43,10	43,10	43	1
06/12/2023	8,07%	3,22	43,10	43,10	43,10	43,10	86	1
24/11/2023	-0,15%	-0,06	39,88	39,88	39,88	39,88	39	1
21/11/2023	-2,30%	-0,94	39,94	41,92	39,94	41,92	4K	3
20/11/2023	3,76%	1,48	40,88	40,88	40,88	40,88	122	2
13/11/2023	-5,92%	-2,48	39,40	39,40	39,40	39,40	197	1
07/11/2023	9,92%	3,78	41,88	41,60	41,60	41,88	292	2
31/10/2023	0,00%	0,00	38,10	38,10	38,10	38,10	76	1
27/10/2023	-3,52%	-1,39	38,10	38,10	38,10	38,10	76	1
26/10/2023	-2,45%	-0,99	39,49	39,49	39,49	39,49	78	1
23/10/2023	0,20%	0,08	40,48	40,48	40,48	40,48	364	1
20/10/2023	-1,17%	-0,48	40,40	40,40	40,40	40,40	80	1
19/10/2023	-12,24%	-5,70	40,88	40,92	40,88	40,92	122	2
06/10/2023	9,14%	3,90	46,58	46,26	46,26	46,58	139	2
25/09/2023	1,38%	0,58	42,68	42,68	42,68	42,68	42	1
22/09/2023	-0,71%	-0,30	42,10	42,10	42,10	42,10	42	1
20/09/2023	-3,50%	-1,54	42,40	42,40	42,40	42,40	84	1
18/09/2023	-3,64%	-1,66	43,94	43,94	43,94	43,94	43	1
15/09/2023	-3,29%	-1,55	45,60	46,50	45,60	46,50	137	2
14/09/2023	-8,45%	-4,35	47,15	47,30	47,15	48,00	1K	4
12/09/2023	1,48%	0,75	51,50	51,50	51,50	51,50	103	1
08/09/2023	1,30%	0,65	50,75	50,68	50,68	50,75	101	2
05/09/2023	0,89%	0,44	50,10	50,10	50,10	50,10	450	1
01/09/2023	5,98%	2,80	49,66	49,66	49,66	49,66	99	2
29/08/2023	3,90%	1,76	46,86	45,21	45,21	46,90	18K	31
01/08/2023	-1,20%	-0,55	45,10	45,00	45,00	45,10	90	2
27/07/2023	0,22%	0,10	45,65	45,65	45,65	45,65	2K	1
25/07/2023	0,00%	0,00	45,55	45,55	45,55	45,55	2K	1
24/07/2023	-7,96%	-3,94	45,55	47,20	45,55	47,20	185	4
19/07/2023	0,92%	0,45	49,49	49,49	49,49	49,49	49	1
18/07/2023	-4,81%	-2,48	49,04	48,65	48,65	49,04	340	2
17/07/2023	4,29%	2,12	51,52	49,98	49,98	51,52	101	2
12/07/2023	3,56%	1,70	49,40	49,40	49,40	49,40	49	1
10/07/2023	2,25%	1,05	47,70	47,70	47,70	47,70	47	1
06/07/2023	2,98%	1,35	46,65	46,65	46,65	46,65	139	1
27/06/2023	-7,49%	-3,67	45,30	45,30	45,30	45,30	45	1
16/06/2023	2,99%	1,42	48,97	48,97	48,97	48,97	97	1
15/06/2023	0,04%	0,02	47,55	47,53	47,53	47,55	332	2
14/06/2023	1,95%	0,91	47,53	46,63	46,63	47,53	188	4
24/05/2023	-0,17%	-0,08	46,62	46,62	46,62	46,62	466	1
17/05/2023	-2,71%	-1,30	46,70	46,70	46,70	46,70	46	1
16/05/2023	-0,10%	-0,05	48,00	48,00	48,00	48,00	48	1
20/03/2023	-	-	48,05	48,05	48,05	48,05	48	1

Date,Open,High,Low,Close,Volume
03-Oct-24,74.58,74.58,74.57,74.57,894
02-Oct-24,74.00,74.24,74.00,74.24,5328
01-Oct-24,74.70,74.70,74.70,74.70,2241
30-Sep-24,75.18,75.21,75.18,75.21,3384
27-Sep-24,74.88,74.88,74.88,74.88,2995
26-Sep-24,74.60,74.60,74.60,74.60,2238
25-Sep-24,74.60,74.60,74.60,74.60,7460
24-Sep-24,73.60,73.99,73.60,73.99,12059
23-Sep-24,77.76,77.76,75.60,75.60,11718
20-Sep-24,75.69,75.74,75.60,75.60,28854
19-Sep-24,75.69,75.69,75.69,75.69,22707
18-Sep-24,74.88,74.88,74.88,74.88,11232
17-Sep-24,75.10,75.10,75.10,75.10,17273
16-Sep-24,74.00,74.36,74.00,74.36,13862
13-Sep-24,73.22,73.22,73.21,73.21,14790
12-Sep-24,75.23,75.23,74.77,74.77,4814
11-Sep-24,73.29,73.29,73.29,73.29,9527
10-Sep-24,71.54,72.26,71.12,72.26,788
09-Sep-24,71.48,71.48,71.01,71.01,19920
06-Sep-24,68.45,68.45,68.45,68.45,6160
05-Sep-24,70.43,70.43,70.43,70.43,3521
04-Sep-24,71.75,71.75,71.75,71.75,50225
03-Sep-24,74.25,74.25,71.85,71.85,46776
30-Aug-24,74.50,74.50,74.25,74.25,4529
29-Aug-24,81.20,81.20,81.20,81.20,8932
28-Aug-24,79.20,79.20,79.20,79.20,45144
27-Aug-24,74.08,76.89,74.08,76.89,16634
26-Aug-24,75.18,75.18,74.08,74.08,370739
23-Aug-24,77.00,77.00,75.05,75.05,19590
22-Aug-24,76.41,76.41,76.41,76.41,19866
21-Aug-24,77.60,77.68,76.25,76.25,389196
20-Aug-24,77.00,77.50,77.00,77.50,20920
19-Aug-24,74.27,74.27,74.27,74.27,14111
16-Aug-24,73.12,73.12,73.12,73.12,52646
15-Aug-24,71.22,71.22,71.22,71.22,11395
14-Aug-24,72.65,72.65,72.38,72.38,43659
13-Aug-24,74.13,74.13,73.13,73.13,74784
12-Aug-24,73.99,75.19,73.99,74.01,53573
09-Aug-24,75.92,75.92,74.08,74.08,51058
08-Aug-24,74.42,74.42,74.42,74.42,44652
07-Aug-24,74.90,74.90,74.64,74.64,64268
06-Aug-24,73.45,73.62,73.44,73.44,45849
05-Aug-24,75.34,75.34,74.88,74.88,41586
02-Aug-24,77.92,77.92,76.81,76.81,52425
01-Aug-24,75.50,75.50,75.49,75.49,30501
31-Jul-24,67.48,67.48,67.48,67.48,6073
26-Jul-24,66.95,66.95,66.41,66.41,1395
25-Jul-24,68.01,68.01,68.01,68.01,3400
23-Jul-24,65.75,65.86,65.75,65.86,2104
18-Jul-24,66.35,66.35,66.35,66.35,862
17-Jul-24,66.47,66.47,66.10,66.10,4693
12-Jul-24,71.42,71.42,71.42,71.42,3571
09-Jul-24,69.27,69.30,69.27,69.30,15933
05-Jul-24,68.81,68.81,68.81,68.81,344
02-Jul-24,71.03,71.03,70.30,70.30,26042
28-Jun-24,67.55,67.55,67.55,67.55,675
27-Jun-24,69.63,69.63,67.55,67.55,40226
26-Jun-24,65.56,68.18,65.56,67.68,268
25-Jun-24,49.69,49.69,49.69,49.69,49
24-Jun-24,46.27,47.98,46.27,47.98,94
18-Jun-24,44.19,44.19,44.19,44.19,88
17-Jun-24,44.62,44.62,44.19,44.19,575
12-Jun-24,42.94,42.94,42.94,42.94,85
11-Jun-24,41.29,42.27,41.29,42.27,1097
20-May-24,38.30,38.30,38.30,38.30,76
16-May-24,37.68,37.68,37.68,37.68,37
02-May-24,38.92,38.92,38.92,38.92,38
25-Apr-24,36.84,36.84,36.84,36.84,36
22-Apr-24,37.80,37.80,37.80,37.80,226
15-Apr-24,38.52,38.52,38.52,38.52,38
12-Apr-24,38.52,38.52,38.52,38.52,577
10-Apr-24,39.12,39.12,39.12,39.12,39
08-Apr-24,39.59,39.59,39.59,39.59,39
05-Apr-24,39.59,39.59,39.59,39.59,79
22-Mar-24,36.23,36.23,36.23,36.23,72
07-Mar-24,37.20,37.20,37.20,37.20,148
28-Feb-24,38.63,38.63,38.63,38.63,38
27-Feb-24,39.44,39.44,39.44,39.44,39
22-Feb-24,39.68,39.99,39.68,39.99,437
20-Feb-24,36.30,36.64,36.30,36.64,109
15-Feb-24,39.32,39.32,36.90,37.24,561
14-Feb-24,40.56,40.56,40.56,40.56,81
08-Feb-24,42.20,42.20,42.20,42.20,4220
02-Feb-24,42.44,42.44,42.44,42.44,42
30-Jan-24,43.99,43.99,43.99,43.99,43
29-Jan-24,43.99,43.99,43.99,43.99,43
19-Jan-24,45.40,45.40,45.40,45.40,45
16-Jan-24,46.51,46.51,46.51,46.51,46
11-Jan-24,47.78,47.78,47.78,47.78,47
02-Jan-24,47.92,47.92,47.92,47.92,95
14-Dec-23,44.65,44.65,44.65,44.65,89
07-Dec-23,43.10,43.10,43.10,43.10,43
06-Dec-23,43.10,43.10,43.10,43.10,86
24-Nov-23,39.88,39.88,39.88,39.88,39
21-Nov-23,41.92,41.92,39.94,39.94,4271
20-Nov-23,40.88,40.88,40.88,40.88,122
13-Nov-23,39.40,39.40,39.40,39.40,197
07-Nov-23,41.60,41.88,41.60,41.88,292
31-Oct-23,38.10,38.10,38.10,38.10,76
27-Oct-23,38.10,38.10,38.10,38.10,76
26-Oct-23,39.49,39.49,39.49,39.49,78
23-Oct-23,40.48,40.48,40.48,40.48,364
20-Oct-23,40.40,40.40,40.40,40.40,80
19-Oct-23,40.92,40.92,40.88,40.88,122
06-Oct-23,46.26,46.58,46.26,46.58,139
25-Sep-23,42.68,42.68,42.68,42.68,42
22-Sep-23,42.10,42.10,42.10,42.10,42
20-Sep-23,42.40,42.40,42.40,42.40,84
18-Sep-23,43.94,43.94,43.94,43.94,43
15-Sep-23,46.50,46.50,45.60,45.60,137
14-Sep-23,47.30,48.00,47.15,47.15,1331
12-Sep-23,51.50,51.50,51.50,51.50,103
08-Sep-23,50.68,50.75,50.68,50.75,101
05-Sep-23,50.10,50.10,50.10,50.10,450
01-Sep-23,49.66,49.66,49.66,49.66,99
29-Aug-23,45.21,46.90,45.21,46.86,18416
01-Aug-23,45.00,45.10,45.00,45.10,90
27-Jul-23,45.65,45.65,45.65,45.65,2282
25-Jul-23,45.55,45.55,45.55,45.55,2277
24-Jul-23,47.20,47.20,45.55,45.55,185
19-Jul-23,49.49,49.49,49.49,49.49,49
18-Jul-23,48.65,49.04,48.65,49.04,340
17-Jul-23,49.98,51.52,49.98,51.52,101
12-Jul-23,49.40,49.40,49.40,49.40,49
10-Jul-23,47.70,47.70,47.70,47.70,47
06-Jul-23,46.65,46.65,46.65,46.65,139
27-Jun-23,45.30,45.30,45.30,45.30,45
16-Jun-23,48.97,48.97,48.97,48.97,97
15-Jun-23,47.53,47.55,47.53,47.55,332
14-Jun-23,46.63,47.53,46.63,47.53,188
24-May-23,46.62,46.62,46.62,46.62,466
17-May-23,46.70,46.70,46.70,46.70,46
16-May-23,48.00,48.00,48.00,48.00,48
20-Mar-23,48.05,48.05,48.05,48.05,48

*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: A1LN34