Cotação atual, histórico e gráfico do papel: A1LX34

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 A1LX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/07/2021	-3,28%	-15,85	467,00	467,00	467,00	467,00	10K	1
12/07/2021	0,13%	0,64	482,85	482,85	482,85	482,85	97K	1
08/07/2021	0,00%	0,00	482,21	482,21	482,21	482,21	10K	1
06/07/2021	8,27%	36,82	482,21	482,21	482,21	482,21	482	1
23/06/2021	-1,81%	-8,21	445,39	445,39	445,39	445,39	2K	1
21/06/2021	0,00%	0,00	453,60	454,05	453,60	456,04	12K	5
12/05/2021	0,60%	2,70	453,60	453,60	453,60	453,60	106K	3
10/05/2021	-1,76%	-8,10	450,90	450,90	450,90	450,90	450	1
30/04/2021	3,24%	14,40	459,00	459,00	459,00	459,00	459	1
29/04/2021	-0,87%	-3,90	444,60	444,60	444,60	444,60	889	1
28/04/2021	-1,90%	-8,70	448,50	452,10	448,50	452,10	900	2

26/04/2021	-0,13%	-0,60	457,20	457,20	457,20	457,20	4K	1
19/04/2021	0,20%	0,90	457,80	457,80	457,80	457,80	1K	1
16/04/2021	2,97%	13,20	456,90	461,70	456,90	461,70	4K	2
15/04/2021	3,57%	15,30	443,70	443,70	443,70	443,70	443	1
07/04/2021	-1,86%	-8,10	428,40	428,40	428,40	428,70	100K	3
05/04/2021	-0,57%	-2,50	436,50	439,00	436,50	439,00	17K	4
01/04/2021	-0,57%	-2,50	439,00	439,00	439,00	439,00	5K	1
31/03/2021	4,08%	17,30	441,50	424,21	424,21	441,50	4K	2
11/03/2021	-1,69%	-7,30	424,20	424,20	424,20	424,20	2K	4
08/03/2021	1,86%	7,90	431,50	423,60	423,60	431,50	4K	2
05/03/2021	0,64%	2,70	423,60	423,60	423,60	423,60	423	1
04/03/2021	-1,38%	-5,90	420,90	415,80	415,80	420,90	128K	3
03/03/2021	-0,77%	-3,30	426,80	430,15	426,80	430,15	67K	2
02/03/2021	-0,16%	-0,70	430,10	430,10	430,10	430,10	5K	1
01/03/2021	0,56%	2,40	430,80	427,79	427,79	430,80	5K	2
26/02/2021	0,49%	2,10	428,40	423,31	423,31	428,40	255K	5
25/02/2021	1,17%	4,92	426,30	426,30	426,30	426,30	426	1
19/02/2021	-1,77%	-7,60	421,38	419,85	419,85	421,38	841	2
18/02/2021	2,40%	10,07	428,98	428,98	428,98	428,98	428	1
04/02/2021	1,36%	5,63	418,91	418,91	418,91	418,91	418	1
03/02/2021	-2,55%	-10,81	413,28	414,11	413,28	414,11	960K	5
01/02/2021	0,40%	1,71	424,09	426,68	424,09	426,68	48M	3
29/01/2021	-1,29%	-5,51	422,38	422,38	422,38	422,38	161K	1
28/01/2021	0,12%	0,51	427,89	427,89	427,89	427,89	427	1
27/01/2021	-1,21%	-5,22	427,38	427,10	427,10	427,38	315K	2
26/01/2021	1,74%	7,41	432,60	432,60	432,60	432,60	65K	1
19/01/2021	1,53%	6,39	425,19	424,80	424,80	425,19	1M	2
15/01/2021	2,21%	9,04	418,80	418,80	418,80	418,80	7K	1
14/01/2021	-1,62%	-6,76	409,76	409,76	409,76	409,76	290K	1
13/01/2021	-1,80%	-7,62	416,52	416,52	416,52	416,52	422K	1
12/01/2021	-2,34%	-10,17	424,14	424,14	424,14	424,14	2K	1
11/01/2021	2,07%	8,81	434,31	434,31	434,31	434,31	130K	1
08/01/2021	2,06%	8,59	425,50	425,29	425,29	425,50	269K	3
06/01/2021	1,19%	4,91	416,91	419,94	416,58	419,94	607K	4
04/01/2021	3,23%	12,89	412,00	400,00	400,00	412,00	361K	5
21/12/2020	-0,47%	-1,89	399,11	397,68	397,68	399,11	1K	2
17/12/2020	-0,80%	-3,24	401,00	401,00	401,00	401,00	6K	1
16/12/2020	1,06%	4,24	404,24	400,00	400,00	409,08	129K	6
15/12/2020	-0,72%	-2,89	400,00	403,00	400,00	403,99	10K	7
14/12/2020	33,02%	100,00	402,89	300,00	300,00	408,06	343K	14
09/12/2020	0,26%	0,79	302,89	305,40	302,89	305,40	5K	3
07/12/2020	-6,29%	-20,29	302,10	302,62	302,10	302,62	471K	5
02/12/2020	-0,68%	-2,20	322,39	322,39	322,39	322,39	644	1
30/11/2020	-1,10%	-3,60	324,59	325,79	324,59	325,79	799K	2
20/11/2020	-1,76%	-5,89	328,19	328,19	328,19	328,19	33K	1
18/11/2020	-1,71%	-5,82	334,08	333,30	333,30	334,08	34K	2
17/11/2020	-2,24%	-7,79	339,90	340,19	339,90	340,19	655K	2
16/11/2020	-1,04%	-3,66	347,69	347,69	347,69	347,69	6K	1
13/11/2020	2,15%	7,40	351,35	350,79	350,79	351,35	973K	2
12/11/2020	0,42%	1,45	343,95	343,95	343,95	343,95	5K	1
10/11/2020	0,88%	3,00	342,50	338,16	338,16	342,50	431K	2
09/11/2020	-0,59%	-2,00	339,50	341,01	339,50	341,01	129K	2
06/11/2020	-1,78%	-6,19	341,50	341,50	341,50	341,50	14K	1
05/11/2020	-0,12%	-0,41	347,69	347,69	347,69	347,69	7K	1
04/11/2020	4,12%	13,77	348,10	348,10	348,10	348,10	7K	1
03/11/2020	1,56%	5,14	334,33	334,33	334,33	334,33	25K	1
30/10/2020	-1,17%	-3,91	329,19	329,20	329,19	329,20	4K	2
28/10/2020	-0,86%	-2,90	333,10	333,10	333,10	333,10	10K	1
26/10/2020	-1,84%	-6,30	336,00	336,00	336,00	336,00	336	1
23/10/2020	1,15%	3,90	342,30	342,30	342,30	342,30	12K	1
22/10/2020	0,42%	1,40	338,40	338,40	338,40	338,40	10K	1
21/10/2020	-2,35%	-8,11	337,00	335,52	335,52	337,00	341K	3
20/10/2020	0,19%	0,65	345,11	343,31	343,31	345,11	19K	2
19/10/2020	-2,79%	-9,87	344,46	344,46	344,46	344,46	135K	1
16/10/2020	2,45%	8,48	354,33	352,58	352,58	354,33	262K	4
14/10/2020	-0,04%	-0,15	345,85	345,85	345,85	345,85	668K	2
09/10/2020	0,82%	2,80	346,00	346,00	346,00	346,00	61K	1
08/10/2020	-3,05%	-10,79	343,20	343,20	343,20	343,20	12K	1
07/10/2020	8,63%	28,12	353,99	350,45	349,50	354,20	532K	10
06/10/2020	1,20%	3,87	325,87	322,32	322,32	325,87	16K	2
05/10/2020	1,85%	5,85	322,00	323,44	322,00	323,44	232K	3
02/10/2020	-2,46%	-7,99	316,15	317,89	316,15	317,89	350K	4
01/10/2020	1,82%	5,80	324,14	324,14	324,14	324,14	73K	1
29/09/2020	5,44%	16,43	318,34	318,34	318,34	318,34	310K	1
22/09/2020	1,02%	3,05	301,91	301,91	301,91	301,91	91K	1
18/09/2020	-2,28%	-6,97	298,86	298,86	298,86	298,86	520K	1
15/09/2020	4,21%	12,35	305,83	305,83	305,83	305,83	183K	1
08/09/2020	-2,23%	-6,69	293,48	298,10	293,48	298,10	345K	2
04/09/2020	0,59%	1,75	300,17	295,21	295,21	300,29	378K	4
03/09/2020	-2,23%	-6,80	298,42	298,42	298,42	298,42	1M	2
01/09/2020	-3,20%	-10,08	305,22	309,69	305,22	309,69	535K	2
31/08/2020	8,59%	24,94	315,30	296,33	296,33	315,75	817K	9
28/08/2020	-1,99%	-5,89	290,36	290,36	290,36	290,36	157K	1
27/08/2020	2,36%	6,83	296,25	296,25	296,25	296,25	281K	1
26/08/2020	1,64%	4,67	289,42	288,62	288,62	289,42	341K	3
25/08/2020	-1,04%	-2,99	284,75	288,12	284,75	288,12	444K	2
24/08/2020	2,14%	6,04	287,74	287,69	287,69	287,74	233K	2
21/08/2020	-0,42%	-1,20	281,70	281,69	281,69	281,70	651K	2
20/08/2020	0,30%	0,86	282,90	282,90	282,90	282,90	1M	22
19/08/2020	-0,03%	-0,08	282,04	282,04	282,04	282,04	742K	1
17/08/2020	0,30%	0,85	282,12	282,12	282,12	282,12	378K	1
14/08/2020	-0,38%	-1,07	281,27	281,27	281,27	281,27	591K	1
12/08/2020	2,06%	5,69	282,34	282,34	282,34	282,34	296K	1
11/08/2020	-0,08%	-0,22	276,65	275,99	275,99	276,65	229K	3
10/08/2020	-0,91%	-2,53	276,87	276,87	276,87	276,87	429K	1
06/08/2020	1,13%	3,12	279,40	279,40	279,40	279,40	254K	1
04/08/2020	1,76%	4,78	276,28	276,00	276,00	276,28	160K	2
30/07/2020	-0,08%	-0,21	271,50	271,50	271,50	271,50	353K	5
29/07/2020	-0,66%	-1,80	271,71	271,71	271,71	271,71	90K	1
28/07/2020	-1,60%	-4,44	273,51	273,51	273,51	273,51	107K	1
27/07/2020	1,51%	4,13	277,95	277,95	277,95	277,95	317K	1
23/07/2020	1,32%	3,56	273,82	273,82	273,82	273,82	208K	1
22/07/2020	-3,15%	-8,79	270,26	270,26	270,26	270,26	246K	1
21/07/2020	-5,13%	-15,10	279,05	279,05	279,05	279,05	234K	1
20/07/2020	1,29%	3,74	294,15	294,15	294,15	294,15	382K	1
16/07/2020	-2,87%	-8,59	290,41	290,41	290,41	290,41	183K	1
15/07/2020	3,61%	10,41	299,00	299,00	299,00	299,00	147K	1
14/07/2020	-2,35%	-6,94	288,59	288,59	288,59	288,59	242K	1
13/07/2020	2,08%	6,01	295,53	292,65	292,65	295,53	419K	3
09/07/2020	-0,89%	-2,61	289,52	289,52	289,52	289,52	168K	1
08/07/2020	-3,54%	-10,71	292,13	292,13	292,13	292,13	161K	1
06/07/2020	0,15%	0,44	302,84	299,98	299,98	302,84	621K	3
02/07/2020	0,82%	2,45	302,40	302,10	302,10	302,40	181K	2
01/07/2020	-1,58%	-4,80	299,95	299,95	299,95	299,95	240K	1
29/06/2020	-0,60%	-1,83	304,75	304,74	304,74	304,75	171K	2
26/06/2020	0,94%	2,84	306,58	303,28	303,28	306,58	249K	2
25/06/2020	1,22%	3,65	303,74	303,74	303,74	303,74	188K	1
24/06/2020	-2,66%	-8,19	300,09	298,91	298,91	300,09	768K	3
23/06/2020	-1,54%	-4,81	308,28	308,28	308,28	308,28	327K	1
18/06/2020	5,04%	15,02	313,09	313,09	313,09	313,09	182K	1
16/06/2020	7,41%	20,57	298,07	298,07	298,07	298,07	3K	1
12/06/2020	-2,56%	-7,30	277,50	277,50	277,50	277,50	155K	1
09/06/2020	-	-	284,80	284,80	284,80	284,80	3K	1

Date,Open,High,Low,Close,Volume
19-Jul-21,467.00,467.00,467.00,467.00,10274
12-Jul-21,482.85,482.85,482.85,482.85,96570
08-Jul-21,482.21,482.21,482.21,482.21,9644
06-Jul-21,482.21,482.21,482.21,482.21,482
23-Jun-21,445.39,445.39,445.39,445.39,1781
21-Jun-21,454.05,456.04,453.60,453.60,11849
12-May-21,453.60,453.60,453.60,453.60,105688
10-May-21,450.90,450.90,450.90,450.90,450
30-Apr-21,459.00,459.00,459.00,459.00,459
29-Apr-21,444.60,444.60,444.60,444.60,889
28-Apr-21,452.10,452.10,448.50,448.50,900
26-Apr-21,457.20,457.20,457.20,457.20,3657
19-Apr-21,457.80,457.80,457.80,457.80,1373
16-Apr-21,461.70,461.70,456.90,456.90,4140
15-Apr-21,443.70,443.70,443.70,443.70,443
07-Apr-21,428.40,428.70,428.40,428.40,99847
05-Apr-21,439.00,439.00,436.50,436.50,17045
01-Apr-21,439.00,439.00,439.00,439.00,5268
31-Mar-21,424.21,441.50,424.21,441.50,4328
11-Mar-21,424.20,424.20,424.20,424.20,1696
08-Mar-21,423.60,431.50,423.60,431.50,4275
05-Mar-21,423.60,423.60,423.60,423.60,423
04-Mar-21,415.80,420.90,415.80,420.90,128071
03-Mar-21,430.15,430.15,426.80,426.80,66656
02-Mar-21,430.10,430.10,430.10,430.10,5161
01-Mar-21,427.79,430.80,427.79,430.80,4708
26-Feb-21,423.31,428.40,423.31,428.40,255404
25-Feb-21,426.30,426.30,426.30,426.30,426
19-Feb-21,419.85,421.38,419.85,421.38,841
18-Feb-21,428.98,428.98,428.98,428.98,428
04-Feb-21,418.91,418.91,418.91,418.91,418
03-Feb-21,414.11,414.11,413.28,413.28,959706
01-Feb-21,426.68,426.68,424.09,424.09,47845718
29-Jan-21,422.38,422.38,422.38,422.38,160504
28-Jan-21,427.89,427.89,427.89,427.89,427
27-Jan-21,427.10,427.38,427.10,427.38,314895
26-Jan-21,432.60,432.60,432.60,432.60,64890
19-Jan-21,424.80,425.19,424.80,425.19,1006732
15-Jan-21,418.80,418.80,418.80,418.80,7119
14-Jan-21,409.76,409.76,409.76,409.76,290110
13-Jan-21,416.52,416.52,416.52,416.52,421518
12-Jan-21,424.14,424.14,424.14,424.14,2120
11-Jan-21,434.31,434.31,434.31,434.31,130293
08-Jan-21,425.29,425.50,425.29,425.50,268793
06-Jan-21,419.94,419.94,416.58,416.91,606547
04-Jan-21,400.00,412.00,400.00,412.00,360812
21-Dec-20,397.68,399.11,397.68,399.11,1195
17-Dec-20,401.00,401.00,401.00,401.00,6416
16-Dec-20,400.00,409.08,400.00,404.24,129218
15-Dec-20,403.00,403.99,400.00,400.00,10457
14-Dec-20,300.00,408.06,300.00,402.89,342811
09-Dec-20,305.40,305.40,302.89,302.89,4883
07-Dec-20,302.62,302.62,302.10,302.10,471221
02-Dec-20,322.39,322.39,322.39,322.39,644
30-Nov-20,325.79,325.79,324.59,324.59,798708
20-Nov-20,328.19,328.19,328.19,328.19,32819
18-Nov-20,333.30,334.08,333.30,334.08,33741
17-Nov-20,340.19,340.19,339.90,339.90,654865
16-Nov-20,347.69,347.69,347.69,347.69,5563
13-Nov-20,350.79,351.35,350.79,351.35,973099
12-Nov-20,343.95,343.95,343.95,343.95,5159
10-Nov-20,338.16,342.50,338.16,342.50,431371
09-Nov-20,341.01,341.01,339.50,339.50,129463
06-Nov-20,341.50,341.50,341.50,341.50,13660
05-Nov-20,347.69,347.69,347.69,347.69,6953
04-Nov-20,348.10,348.10,348.10,348.10,6962
03-Nov-20,334.33,334.33,334.33,334.33,25074
30-Oct-20,329.20,329.20,329.19,329.19,3621
28-Oct-20,333.10,333.10,333.10,333.10,9993
26-Oct-20,336.00,336.00,336.00,336.00,336
23-Oct-20,342.30,342.30,342.30,342.30,11980
22-Oct-20,338.40,338.40,338.40,338.40,10152
21-Oct-20,335.52,337.00,335.52,337.00,340932
20-Oct-20,343.31,345.11,343.31,345.11,18972
19-Oct-20,344.46,344.46,344.46,344.46,135028
16-Oct-20,352.58,354.33,352.58,354.33,262495
14-Oct-20,345.85,345.85,345.85,345.85,667836
09-Oct-20,346.00,346.00,346.00,346.00,60550
08-Oct-20,343.20,343.20,343.20,343.20,12012
07-Oct-20,350.45,354.20,349.50,353.99,532063
06-Oct-20,322.32,325.87,322.32,325.87,16275
05-Oct-20,323.44,323.44,322.00,322.00,232434
02-Oct-20,317.89,317.89,316.15,316.15,350414
01-Oct-20,324.14,324.14,324.14,324.14,72607
29-Sep-20,318.34,318.34,318.34,318.34,310063
22-Sep-20,301.91,301.91,301.91,301.91,90573
18-Sep-20,298.86,298.86,298.86,298.86,520016
15-Sep-20,305.83,305.83,305.83,305.83,183498
08-Sep-20,298.10,298.10,293.48,293.48,344757
04-Sep-20,295.21,300.29,295.21,300.17,378257
03-Sep-20,298.42,298.42,298.42,298.42,1253364
01-Sep-20,309.69,309.69,305.22,305.22,535476
31-Aug-20,296.33,315.75,296.33,315.30,817284
28-Aug-20,290.36,290.36,290.36,290.36,156794
27-Aug-20,296.25,296.25,296.25,296.25,281437
26-Aug-20,288.62,289.42,288.62,289.42,341209
25-Aug-20,288.12,288.12,284.75,284.75,443671
24-Aug-20,287.69,287.74,287.69,287.74,233054
21-Aug-20,281.69,281.70,281.69,281.70,650724
20-Aug-20,282.90,282.90,282.90,282.90,1103310
19-Aug-20,282.04,282.04,282.04,282.04,741765
17-Aug-20,282.12,282.12,282.12,282.12,378040
14-Aug-20,281.27,281.27,281.27,281.27,590667
12-Aug-20,282.34,282.34,282.34,282.34,296457
11-Aug-20,275.99,276.65,275.99,276.65,229226
10-Aug-20,276.87,276.87,276.87,276.87,429148
06-Aug-20,279.40,279.40,279.40,279.40,254254
04-Aug-20,276.00,276.28,276.00,276.28,160158
30-Jul-20,271.50,271.50,271.50,271.50,352950
29-Jul-20,271.71,271.71,271.71,271.71,89664
28-Jul-20,273.51,273.51,273.51,273.51,106668
27-Jul-20,277.95,277.95,277.95,277.95,316863
23-Jul-20,273.82,273.82,273.82,273.82,208103
22-Jul-20,270.26,270.26,270.26,270.26,245936
21-Jul-20,279.05,279.05,279.05,279.05,234402
20-Jul-20,294.15,294.15,294.15,294.15,382395
16-Jul-20,290.41,290.41,290.41,290.41,182958
15-Jul-20,299.00,299.00,299.00,299.00,146510
14-Jul-20,288.59,288.59,288.59,288.59,242415
13-Jul-20,292.65,295.53,292.65,295.53,418760
09-Jul-20,289.52,289.52,289.52,289.52,167921
08-Jul-20,292.13,292.13,292.13,292.13,160671
06-Jul-20,299.98,302.84,299.98,302.84,620536
02-Jul-20,302.10,302.40,302.10,302.40,181350
01-Jul-20,299.95,299.95,299.95,299.95,239960
29-Jun-20,304.74,304.75,304.74,304.75,170657
26-Jun-20,303.28,306.58,303.28,306.58,248722
25-Jun-20,303.74,303.74,303.74,303.74,188318
24-Jun-20,298.91,300.09,298.91,300.09,767539
23-Jun-20,308.28,308.28,308.28,308.28,326776
18-Jun-20,313.09,313.09,313.09,313.09,181592
16-Jun-20,298.07,298.07,298.07,298.07,2980
12-Jun-20,277.50,277.50,277.50,277.50,155400
09-Jun-20,284.80,284.80,284.80,284.80,2848

*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: A1LX34