Cotação atual, histórico e gráfico do papel: A1NE34

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 A1NE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-1,09%	-2,09	190,42	192,51	187,91	192,51	20K	13
22/01/2025	5,43%	9,91	192,51	185,00	185,00	193,79	260K	328
21/01/2025	1,64%	2,94	182,60	182,60	180,89	182,60	51K	8
20/01/2025	-1,57%	-2,86	179,66	182,52	179,66	182,52	7K	5
17/01/2025	1,73%	3,10	182,52	181,80	180,50	182,82	56K	23
16/01/2025	2,96%	5,16	179,42	177,26	176,00	181,38	239K	16
15/01/2025	0,58%	1,01	174,26	176,22	174,26	176,22	90K	194

14/01/2025	0,87%	1,49	173,25	172,50	171,25	174,35	130K	12
13/01/2025	-1,94%	-3,39	171,76	169,34	169,33	172,29	136K	20
10/01/2025	-1,77%	-3,15	175,15	178,30	173,80	178,30	57K	17
09/01/2025	0,67%	1,18	178,30	178,00	177,11	178,30	35K	11
08/01/2025	1,06%	1,85	177,12	175,27	174,80	178,00	145K	382
07/01/2025	-3,40%	-6,17	175,27	182,24	173,13	182,34	346K	1.262
06/01/2025	3,40%	5,96	181,44	179,00	179,00	181,94	125K	16
03/01/2025	1,83%	3,16	175,48	174,25	173,40	178,00	271K	33
02/01/2025	-0,28%	-0,48	172,32	174,93	170,68	177,28	997K	23
30/12/2024	-0,92%	-1,61	172,80	173,90	170,64	174,01	201K	46
27/12/2024	-1,29%	-2,28	174,41	174,64	172,80	177,97	237K	197
26/12/2024	1,10%	1,93	176,69	177,81	175,50	177,81	385K	20
23/12/2024	2,49%	4,25	174,76	174,93	173,91	175,38	319K	70
20/12/2024	1,83%	3,06	170,51	162,01	162,01	171,05	2M	145
19/12/2024	-1,29%	-2,19	167,45	169,64	166,78	169,64	2M	76
18/12/2024	-1,73%	-2,98	169,64	176,40	169,64	176,40	547K	18
17/12/2024	-2,74%	-4,86	172,62	177,48	171,00	178,74	1M	56
16/12/2024	4,40%	7,48	177,48	171,87	171,87	178,21	261K	50
13/12/2024	6,19%	9,91	170,00	168,00	166,88	170,00	186K	20
12/12/2024	-0,54%	-0,87	160,09	157,92	157,50	163,00	46K	8
11/12/2024	1,78%	2,81	160,96	159,84	158,72	162,01	66K	11
10/12/2024	-2,33%	-3,77	158,15	160,64	157,60	162,24	350K	43
09/12/2024	-2,23%	-3,69	161,92	165,61	158,56	165,76	543K	74
06/12/2024	3,61%	5,77	165,61	160,40	160,16	167,04	191K	27
05/12/2024	-0,13%	-0,21	159,84	157,97	155,04	161,44	411K	112
04/12/2024	-74,69%	-472,40	160,05	161,91	158,30	163,30	208K	22
03/12/2024	2,18%	13,50	632,45	628,06	626,20	632,45	186K	10
02/12/2024	1,37%	8,39	618,95	616,47	616,47	628,30	173K	8
29/11/2024	0,61%	3,71	610,56	614,71	604,32	620,74	1M	96
28/11/2024	2,64%	15,60	606,85	634,00	592,98	665,00	178K	42
27/11/2024	-0,47%	-2,81	591,25	596,81	585,00	596,81	266K	9
26/11/2024	3,12%	17,97	594,06	582,30	582,30	599,72	88K	15
25/11/2024	-1,90%	-11,17	576,09	575,51	574,24	594,00	127K	89
22/11/2024	-0,10%	-0,60	587,26	593,54	586,89	593,54	223K	14
21/11/2024	4,46%	25,08	587,86	551,53	551,53	589,53	1M	41
19/11/2024	0,00%	0,01	562,78	537,95	532,43	562,78	2M	368
18/11/2024	-11,23%	-71,22	562,77	551,99	530,82	562,77	817K	75
14/11/2024	10,01%	57,70	633,99	573,53	558,00	633,99	314K	18
13/11/2024	0,90%	5,16	576,29	567,95	567,95	581,40	386K	27
12/11/2024	0,00%	-0,01	571,13	576,27	568,32	580,05	200K	12
11/11/2024	0,10%	0,59	571,14	586,08	565,40	588,81	386K	18
08/11/2024	-6,77%	-41,45	570,55	588,01	570,55	590,01	2M	84
07/11/2024	1,65%	9,96	612,00	603,47	603,47	614,40	2M	38
06/11/2024	3,46%	20,15	602,04	597,55	596,07	606,68	472K	23
05/11/2024	1,85%	10,59	581,89	576,84	576,84	581,89	268K	12
04/11/2024	-1,05%	-6,07	571,30	573,52	571,30	577,10	765K	24
01/11/2024	2,37%	13,38	577,37	575,28	575,12	579,60	693K	7
31/10/2024	-1,53%	-8,77	563,99	565,60	552,16	567,15	227K	86
30/10/2024	-0,65%	-3,74	572,76	575,94	572,76	579,42	27K	9
29/10/2024	2,74%	15,39	576,50	565,61	565,61	580,00	187K	13
28/10/2024	0,07%	0,41	561,11	561,68	561,00	561,68	59K	6
25/10/2024	-0,27%	-1,54	560,70	566,72	560,70	566,72	1M	14
24/10/2024	0,00%	0,01	562,24	568,40	562,03	568,40	16K	8
23/10/2024	-0,68%	-3,85	562,23	562,40	560,00	570,27	88K	19
22/10/2024	-1,77%	-10,18	566,08	576,26	561,44	576,26	552K	16
21/10/2024	0,97%	5,53	576,26	577,98	575,72	581,97	35K	5
18/10/2024	-1,20%	-6,96	570,73	572,10	570,73	573,04	202K	26
17/10/2024	0,08%	0,46	577,69	589,19	577,69	589,28	75K	13
16/10/2024	4,21%	23,33	577,23	562,10	562,10	577,23	604K	14
15/10/2024	-4,50%	-26,10	553,90	545,74	543,46	555,06	211K	20
14/10/2024	-0,44%	-2,54	580,00	590,00	578,48	591,44	365K	23
11/10/2024	2,12%	12,10	582,54	572,79	572,79	588,24	312K	21
10/10/2024	0,16%	0,93	570,44	564,31	564,31	571,29	67K	4
09/10/2024	3,05%	16,88	569,51	554,00	554,00	569,51	201K	10
08/10/2024	3,12%	16,72	552,63	544,88	544,88	554,04	190K	10
07/10/2024	-0,18%	-0,99	535,91	550,00	535,50	550,00	85K	11
04/10/2024	0,92%	4,90	536,90	533,37	533,37	537,10	266K	8
03/10/2024	0,79%	4,19	532,00	535,83	531,93	539,54	126K	11
02/10/2024	1,10%	5,73	527,81	516,36	516,35	531,44	30K	6
01/10/2024	0,40%	2,08	522,08	521,20	520,17	523,12	840K	6
30/09/2024	0,78%	4,02	520,00	520,52	519,48	520,52	4K	4
27/09/2024	-1,58%	-8,27	515,98	511,98	511,98	516,75	245K	6
26/09/2024	-1,09%	-5,76	524,25	535,30	524,25	535,30	2M	19
25/09/2024	0,52%	2,76	530,01	531,64	530,01	531,64	91K	2
24/09/2024	-1,12%	-5,96	527,25	535,21	523,00	535,21	155K	7
23/09/2024	0,24%	1,28	533,21	536,49	533,21	544,31	173K	25
20/09/2024	3,24%	16,71	531,93	519,00	519,00	531,93	150K	14
19/09/2024	3,45%	17,19	515,22	502,25	502,25	515,48	90K	15
18/09/2024	0,28%	1,40	498,03	501,60	497,35	501,60	20K	6
17/09/2024	0,03%	0,15	496,63	501,27	492,94	503,72	122K	117
16/09/2024	-1,35%	-6,79	496,48	497,28	494,00	497,28	74K	6
13/09/2024	0,82%	4,10	503,27	502,00	500,71	506,00	133K	7
12/09/2024	3,74%	18,01	499,17	483,14	483,13	503,00	168K	233
11/09/2024	4,37%	20,15	481,16	460,88	460,88	481,16	99K	5
10/09/2024	0,22%	1,01	461,01	458,00	458,00	462,61	122K	9
09/09/2024	-8,08%	-40,43	460,00	449,24	449,24	460,00	184K	19
06/09/2024	9,01%	41,35	500,43	450,00	439,30	500,43	33K	14
05/09/2024	-0,30%	-1,37	459,08	457,15	457,15	459,08	2K	2
04/09/2024	0,11%	0,52	460,45	462,28	458,62	462,28	15K	8
03/09/2024	-6,18%	-30,27	459,93	480,00	459,93	480,01	171K	11
02/09/2024	-2,10%	-10,54	490,20	501,08	490,20	501,08	20K	3
30/08/2024	2,21%	10,84	500,74	502,74	488,55	502,74	10M	156
29/08/2024	3,61%	17,09	489,90	493,03	486,58	496,79	73K	10
28/08/2024	-1,08%	-5,14	472,81	475,74	471,84	475,74	57K	3
27/08/2024	1,08%	5,10	477,95	471,88	470,94	477,95	27K	3
26/08/2024	-2,92%	-14,21	472,85	474,00	470,40	474,32	712K	6
23/08/2024	-1,49%	-7,35	487,06	493,50	485,59	493,50	201K	4
22/08/2024	2,18%	10,57	494,41	490,00	490,00	497,84	396K	155
21/08/2024	-0,20%	-0,97	483,84	484,32	481,92	484,32	13K	26
20/08/2024	2,23%	10,58	484,81	485,30	484,81	485,30	217K	2
19/08/2024	-2,14%	-10,38	474,23	469,92	468,48	474,24	842K	7
16/08/2024	-0,43%	-2,11	484,61	484,61	484,61	484,61	484	1
15/08/2024	2,61%	12,40	486,72	474,32	474,32	486,72	3K	3
14/08/2024	0,77%	3,64	474,32	477,05	474,32	477,05	951	2
13/08/2024	1,89%	8,74	470,68	472,77	469,66	472,77	130K	4
12/08/2024	-0,27%	-1,27	461,94	464,00	461,94	466,44	19K	31
09/08/2024	-0,55%	-2,54	463,21	465,75	462,42	467,82	1M	11
08/08/2024	3,42%	15,41	465,75	451,59	451,59	465,75	20K	3
07/08/2024	-2,56%	-11,81	450,34	464,70	445,74	467,00	88K	68
06/08/2024	3,47%	15,49	462,15	450,00	450,00	465,75	214K	147
05/08/2024	-2,09%	-9,52	446,66	452,64	444,82	452,64	542K	4
02/08/2024	-5,77%	-27,94	456,18	470,17	447,99	470,17	196K	16
01/08/2024	-1,37%	-6,71	484,12	502,25	478,24	502,25	319K	57
31/07/2024	12,22%	53,44	490,83	423,01	423,01	493,68	693K	56
30/07/2024	-3,95%	-18,01	437,39	457,20	437,39	457,20	331K	13
29/07/2024	0,39%	1,77	455,40	461,70	452,69	464,40	628K	1.207
26/07/2024	-0,09%	-0,39	453,63	448,36	448,36	454,00	218K	5
25/07/2024	-1,37%	-6,29	454,02	451,51	444,00	454,02	27K	7
24/07/2024	-4,77%	-23,05	460,31	478,56	460,31	479,52	127K	15
23/07/2024	1,72%	8,17	483,36	484,02	483,36	486,72	124K	4
22/07/2024	2,69%	12,43	475,19	474,26	468,50	477,85	118K	7
19/07/2024	-0,56%	-2,60	462,76	460,00	460,00	462,76	16K	2
18/07/2024	-0,04%	-0,19	465,36	461,95	456,32	465,36	498K	12
17/07/2024	-4,80%	-23,47	465,55	470,89	465,49	470,89	220K	8
16/07/2024	-1,09%	-5,39	489,02	491,50	482,68	491,50	222K	8
15/07/2024	0,00%	0,00	494,41	503,23	492,00	503,23	247K	7
12/07/2024	-	-	494,41	492,45	492,45	497,63	337K	7

Date,Open,High,Low,Close,Volume
23-Jan-25,192.51,192.51,187.91,190.42,20435
22-Jan-25,185.00,193.79,185.00,192.51,259524
21-Jan-25,182.60,182.60,180.89,182.60,50656
20-Jan-25,182.52,182.52,179.66,179.66,6840
17-Jan-25,181.80,182.82,180.50,182.52,56124
16-Jan-25,177.26,181.38,176.00,179.42,239114
15-Jan-25,176.22,176.22,174.26,174.26,90218
14-Jan-25,172.50,174.35,171.25,173.25,129672
13-Jan-25,169.34,172.29,169.33,171.76,136095
10-Jan-25,178.30,178.30,173.80,175.15,56795
09-Jan-25,178.00,178.30,177.11,178.30,35212
08-Jan-25,175.27,178.00,174.80,177.12,145170
07-Jan-25,182.24,182.34,173.13,175.27,346204
06-Jan-25,179.00,181.94,179.00,181.44,125008
03-Jan-25,174.25,178.00,173.40,175.48,270765
02-Jan-25,174.93,177.28,170.68,172.32,997101
30-Dec-24,173.90,174.01,170.64,172.80,201314
27-Dec-24,174.64,177.97,172.80,174.41,236585
26-Dec-24,177.81,177.81,175.50,176.69,385116
23-Dec-24,174.93,175.38,173.91,174.76,319248
20-Dec-24,162.01,171.05,162.01,170.51,1911850
19-Dec-24,169.64,169.64,166.78,167.45,2048452
18-Dec-24,176.40,176.40,169.64,169.64,546553
17-Dec-24,177.48,178.74,171.00,172.62,1051250
16-Dec-24,171.87,178.21,171.87,177.48,261043
13-Dec-24,168.00,170.00,166.88,170.00,185898
12-Dec-24,157.92,163.00,157.50,160.09,45786
11-Dec-24,159.84,162.01,158.72,160.96,66347
10-Dec-24,160.64,162.24,157.60,158.15,349682
09-Dec-24,165.61,165.76,158.56,161.92,542541
06-Dec-24,160.40,167.04,160.16,165.61,190885
05-Dec-24,157.97,161.44,155.04,159.84,411028
04-Dec-24,161.91,163.30,158.30,160.05,207931
03-Dec-24,628.06,632.45,626.20,632.45,186310
02-Dec-24,616.47,628.30,616.47,618.95,173196
29-Nov-24,614.71,620.74,604.32,610.56,1067227
28-Nov-24,634.00,665.00,592.98,606.85,178386
27-Nov-24,596.81,596.81,585.00,591.25,265708
26-Nov-24,582.30,599.72,582.30,594.06,87942
25-Nov-24,575.51,594.00,574.24,576.09,127219
22-Nov-24,593.54,593.54,586.89,587.26,223339
21-Nov-24,551.53,589.53,551.53,587.86,1226554
19-Nov-24,537.95,562.78,532.43,562.78,2498648
18-Nov-24,551.99,562.77,530.82,562.77,816544
14-Nov-24,573.53,633.99,558.00,633.99,313626
13-Nov-24,567.95,581.40,567.95,576.29,385799
12-Nov-24,576.27,580.05,568.32,571.13,199864
11-Nov-24,586.08,588.81,565.40,571.14,385901
08-Nov-24,588.01,590.01,570.55,570.55,1869206
07-Nov-24,603.47,614.40,603.47,612.00,1707053
06-Nov-24,597.55,606.68,596.07,602.04,471555
05-Nov-24,576.84,581.89,576.84,581.89,267755
04-Nov-24,573.52,577.10,571.30,571.30,765447
01-Nov-24,575.28,579.60,575.12,577.37,693380
31-Oct-24,565.60,567.15,552.16,563.99,226937
30-Oct-24,575.94,579.42,572.76,572.76,27018
29-Oct-24,565.61,580.00,565.61,576.50,187480
28-Oct-24,561.68,561.68,561.00,561.11,59471
25-Oct-24,566.72,566.72,560.70,560.70,1117306
24-Oct-24,568.40,568.40,562.03,562.24,16342
23-Oct-24,562.40,570.27,560.00,562.23,87716
22-Oct-24,576.26,576.26,561.44,566.08,552333
21-Oct-24,577.98,581.97,575.72,576.26,35217
18-Oct-24,572.10,573.04,570.73,570.73,202477
17-Oct-24,589.19,589.28,577.69,577.69,74946
16-Oct-24,562.10,577.23,562.10,577.23,604313
15-Oct-24,545.74,555.06,543.46,553.90,211141
14-Oct-24,590.00,591.44,578.48,580.00,364778
11-Oct-24,572.79,588.24,572.79,582.54,311560
10-Oct-24,564.31,571.29,564.31,570.44,66725
09-Oct-24,554.00,569.51,554.00,569.51,200849
08-Oct-24,544.88,554.04,544.88,552.63,190250
07-Oct-24,550.00,550.00,535.50,535.91,84665
04-Oct-24,533.37,537.10,533.37,536.90,265581
03-Oct-24,535.83,539.54,531.93,532.00,126350
02-Oct-24,516.36,531.44,516.35,527.81,29632
01-Oct-24,521.20,523.12,520.17,522.08,839614
30-Sep-24,520.52,520.52,519.48,520.00,4161
27-Sep-24,511.98,516.75,511.98,515.98,245276
26-Sep-24,535.30,535.30,524.25,524.25,1714069
25-Sep-24,531.64,531.64,530.01,530.01,91166
24-Sep-24,535.21,535.21,523.00,527.25,155310
23-Sep-24,536.49,544.31,533.21,533.21,173030
20-Sep-24,519.00,531.93,519.00,531.93,149910
19-Sep-24,502.25,515.48,502.25,515.22,89514
18-Sep-24,501.60,501.60,497.35,498.03,20423
17-Sep-24,501.27,503.72,492.94,496.63,121680
16-Sep-24,497.28,497.28,494.00,496.48,73942
13-Sep-24,502.00,506.00,500.71,503.27,132832
12-Sep-24,483.14,503.00,483.13,499.17,168137
11-Sep-24,460.88,481.16,460.88,481.16,99059
10-Sep-24,458.00,462.61,458.00,461.01,121631
09-Sep-24,449.24,460.00,449.24,460.00,184147
06-Sep-24,450.00,500.43,439.30,500.43,32659
05-Sep-24,457.15,459.08,457.15,459.08,1834
04-Sep-24,462.28,462.28,458.62,460.45,14721
03-Sep-24,480.00,480.01,459.93,459.93,171426
02-Sep-24,501.08,501.08,490.20,490.20,20157
30-Aug-24,502.74,502.74,488.55,500.74,9963412
29-Aug-24,493.03,496.79,486.58,489.90,72527
28-Aug-24,475.74,475.74,471.84,472.81,56742
27-Aug-24,471.88,477.95,470.94,477.95,27358
26-Aug-24,474.00,474.32,470.40,472.85,712346
23-Aug-24,493.50,493.50,485.59,487.06,200904
22-Aug-24,490.00,497.84,490.00,494.41,395731
21-Aug-24,484.32,484.32,481.92,483.84,12574
20-Aug-24,485.30,485.30,484.81,484.81,216712
19-Aug-24,469.92,474.24,468.48,474.23,842293
16-Aug-24,484.61,484.61,484.61,484.61,484
15-Aug-24,474.32,486.72,474.32,486.72,2906
14-Aug-24,477.05,477.05,474.32,474.32,951
13-Aug-24,472.77,472.77,469.66,470.68,129928
12-Aug-24,464.00,466.44,461.94,461.94,19069
09-Aug-24,465.75,467.82,462.42,463.21,1232902
08-Aug-24,451.59,465.75,451.59,465.75,20323
07-Aug-24,464.70,467.00,445.74,450.34,87741
06-Aug-24,450.00,465.75,450.00,462.15,214339
05-Aug-24,452.64,452.64,444.82,446.66,542346
02-Aug-24,470.17,470.17,447.99,456.18,195788
01-Aug-24,502.25,502.25,478.24,484.12,319386
31-Jul-24,423.01,493.68,423.01,490.83,693496
30-Jul-24,457.20,457.20,437.39,437.39,330896
29-Jul-24,461.70,464.40,452.69,455.40,627738
26-Jul-24,448.36,454.00,448.36,453.63,217745
25-Jul-24,451.51,454.02,444.00,454.02,26883
24-Jul-24,478.56,479.52,460.31,460.31,127201
23-Jul-24,484.02,486.72,483.36,483.36,123845
22-Jul-24,474.26,477.85,468.50,475.19,118071
19-Jul-24,460.00,462.76,460.00,462.76,16182
18-Jul-24,461.95,465.36,456.32,465.36,498480
17-Jul-24,470.89,470.89,465.49,465.55,220289
16-Jul-24,491.50,491.50,482.68,489.02,222176
15-Jul-24,503.23,503.23,492.00,494.41,246663
12-Jul-24,492.45,497.63,492.45,494.41,336563

*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: A1NE34