Cotação atual, histórico e gráfico do papel: A1OS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 31/10/2023 | 1,78% | 6,15 | 351,00 | 351,00 | 351,00 | 351,00 | 1K | 1 |
| 26/10/2023 | 4,81% | 15,84 | 344,85 | 344,85 | 344,85 | 344,85 | 689 | 1 |
| 25/10/2023 | -1,96% | -6,57 | 329,01 | 329,01 | 329,01 | 329,01 | 329 | 1 |
| 23/10/2023 | -4,39% | -15,42 | 335,58 | 335,58 | 335,58 | 335,58 | 335 | 1 |
| 09/10/2023 | -2,12% | -7,59 | 351,00 | 351,00 | 351,00 | 351,00 | 3K | 1 |
| 08/08/2023 | 0,19% | 0,69 | 358,59 | 358,59 | 358,59 | 358,59 | 1K | 1 |
| 11/07/2023 | 1,34% | 4,73 | 357,90 | 357,90 | 357,90 | 357,90 | 1K | 1 |
| 04/07/2023 | 4,85% | 16,34 | 353,17 | 353,17 | 353,17 | 353,17 | 353 | 1 |
| 12/05/2023 | -1,60% | -5,47 | 336,83 | 336,83 | 336,83 | 336,83 | 36K | 2 |
| 10/05/2023 | -2,38% | -8,33 | 342,30 | 342,30 | 342,30 | 342,30 | 684 | 1 |
| 02/03/2023 | 15,34% | 46,64 | 350,63 | 348,44 | 348,44 | 350,63 | 7K | 2 |
|
|
| 25/01/2023 | -2,03% | -6,31 | 303,99 | 303,99 | 303,99 | 303,99 | 1K | 1 |
| 17/01/2023 | 5,54% | 16,30 | 310,30 | 310,30 | 310,30 | 310,30 | 930 | 1 |
| 20/12/2022 | -3,43% | -10,43 | 294,00 | 294,00 | 294,00 | 294,00 | 882 | 1 |
| 15/12/2022 | -3,22% | -10,14 | 304,43 | 304,43 | 304,43 | 304,43 | 913 | 1 |
| 01/12/2022 | -3,03% | -9,82 | 314,57 | 314,57 | 314,57 | 314,57 | 1K | 1 |
| 21/11/2022 | -0,52% | -1,71 | 324,39 | 324,39 | 324,39 | 324,39 | 324 | 1 |
| 18/11/2022 | 1,37% | 4,42 | 326,10 | 326,10 | 326,10 | 326,10 | 196K | 1 |
| 17/11/2022 | 4,45% | 13,70 | 321,68 | 321,68 | 321,68 | 321,68 | 193K | 9 |
| 10/11/2022 | 10,14% | 28,35 | 307,98 | 311,46 | 307,98 | 311,46 | 619 | 2 |
| 26/10/2022 | -2,02% | -5,76 | 279,63 | 279,63 | 279,63 | 279,63 | 1K | 1 |
| 25/10/2022 | 7,13% | 18,99 | 285,39 | 285,39 | 285,39 | 285,39 | 1K | 1 |
| 20/10/2022 | 1,95% | 5,10 | 266,40 | 266,40 | 266,40 | 266,40 | 266 | 1 |
| 14/10/2022 | 1,77% | 4,54 | 261,30 | 261,30 | 261,30 | 261,30 | 261 | 1 |
| 13/10/2022 | -2,81% | -7,41 | 256,76 | 250,00 | 250,00 | 256,76 | 219K | 6 |
| 27/09/2022 | -0,76% | -2,01 | 264,17 | 268,38 | 264,17 | 268,38 | 320K | 2 |
| 21/09/2022 | -1,41% | -3,82 | 266,18 | 267,01 | 266,18 | 267,01 | 320K | 3 |
| 14/09/2022 | -9,95% | -29,84 | 270,00 | 276,00 | 270,00 | 276,00 | 3K | 5 |
| 16/05/2022 | -0,55% | -1,65 | 299,84 | 299,84 | 299,84 | 299,84 | 300K | 6 |
| 01/04/2022 | -2,75% | -8,51 | 301,49 | 301,49 | 301,49 | 301,49 | 904 | 1 |
| 31/03/2022 | -10,19% | -35,19 | 310,00 | 310,00 | 310,00 | 310,00 | 4K | 2 |
| 23/02/2022 | -6,93% | -25,70 | 345,19 | 350,00 | 345,19 | 350,00 | 138K | 9 |
| 11/02/2022 | -6,83% | -27,18 | 370,89 | 379,24 | 370,89 | 379,24 | 372K | 16 |
| 31/01/2022 | -6,53% | -27,82 | 398,07 | 397,28 | 397,28 | 398,07 | 2K | 3 |
| 21/01/2022 | -3,13% | -13,77 | 425,89 | 425,89 | 425,89 | 425,89 | 426K | 14 |
| 19/01/2022 | -9,53% | -46,32 | 439,66 | 442,00 | 439,66 | 442,00 | 440K | 19 |
| 04/01/2022 | 0,00% | -0,02 | 485,98 | 485,98 | 485,98 | 485,98 | 971 | 1 |
| 29/12/2021 | 2,10% | 10,00 | 486,00 | 486,00 | 486,00 | 486,00 | 49K | 1 |
| 27/12/2021 | 32,40% | 116,48 | 476,00 | 474,00 | 471,36 | 476,00 | 105K | 7 |
| 15/10/2021 | 5,91% | 20,07 | 359,52 | 357,85 | 357,85 | 359,52 | 1K | 3 |
| 22/09/2021 | -7,85% | -28,90 | 339,45 | 339,35 | 339,35 | 340,00 | 366K | 17 |
| 10/09/2021 | -2,42% | -9,12 | 368,35 | 368,35 | 368,35 | 368,35 | 736 | 1 |
| 09/09/2021 | -1,30% | -4,97 | 377,47 | 377,47 | 377,47 | 377,47 | 15K | 2 |
| 06/09/2021 | -2,76% | -10,86 | 382,44 | 382,44 | 382,44 | 382,44 | 764 | 1 |
| 03/09/2021 | 5,05% | 18,91 | 393,30 | 393,30 | 393,30 | 393,30 | 393 | 1 |
| 04/08/2021 | 0,70% | 2,61 | 374,39 | 374,39 | 374,39 | 374,39 | 150K | 4 |
| 03/08/2021 | 2,81% | 10,16 | 371,78 | 371,78 | 371,78 | 371,78 | 149K | 1 |
| 14/07/2021 | 0,41% | 1,47 | 361,62 | 361,62 | 361,62 | 361,62 | 362K | 4 |
| 30/06/2021 | 5,00% | 17,15 | 360,15 | 359,80 | 359,80 | 360,15 | 216K | 2 |
| 29/06/2021 | 0,00% | 0,00 | 343,00 | 343,00 | 343,00 | 343,00 | 34K | 1 |
| 25/06/2021 | 12,27% | 37,50 | 343,00 | 343,40 | 343,00 | 343,40 | 51K | 3 |
| 19/01/2021 | 1,16% | 3,50 | 305,50 | 305,50 | 305,50 | 305,50 | 305 | 1 |
| 14/01/2021 | 0,09% | 0,27 | 302,00 | 307,49 | 302,00 | 307,49 | 609 | 2 |
| 06/01/2021 | 6,81% | 19,23 | 301,73 | 301,73 | 301,73 | 301,73 | 91K | 1 |
| 04/01/2021 | 8,96% | 23,23 | 282,50 | 282,11 | 282,11 | 282,50 | 169K | 4 |
| 04/09/2020 | -2,24% | -5,93 | 259,27 | 260,36 | 259,27 | 260,36 | 81K | 3 |
| 27/07/2020 | 7,80% | 19,20 | 265,20 | 273,29 | 265,20 | 273,29 | 81K | 3 |
| 27/05/2020 | 1,65% | 4,00 | 246,00 | 245,72 | 245,72 | 246,00 | 10K | 2 |
| 26/05/2020 | 33,02% | 60,07 | 242,00 | 233,19 | 233,19 | 242,00 | 10K | 2 |
| 02/03/2020 | 2,51% | 4,46 | 181,93 | 181,93 | 181,93 | 181,93 | 4K | 1 |
| 26/02/2020 | - | - | 177,47 | 177,47 | 177,47 | 177,47 | 53K | 1 |
Date,Open,High,Low,Close,Volume
31-Oct-23,351.00,351.00,351.00,351.00,1053
26-Oct-23,344.85,344.85,344.85,344.85,689
25-Oct-23,329.01,329.01,329.01,329.01,329
23-Oct-23,335.58,335.58,335.58,335.58,335
09-Oct-23,351.00,351.00,351.00,351.00,3159
08-Aug-23,358.59,358.59,358.59,358.59,1075
11-Jul-23,357.90,357.90,357.90,357.90,1073
04-Jul-23,353.17,353.17,353.17,353.17,353
12-May-23,336.83,336.83,336.83,336.83,35703
10-May-23,342.30,342.30,342.30,342.30,684
02-Mar-23,348.44,350.63,348.44,350.63,6990
25-Jan-23,303.99,303.99,303.99,303.99,1215
17-Jan-23,310.30,310.30,310.30,310.30,930
20-Dec-22,294.00,294.00,294.00,294.00,882
15-Dec-22,304.43,304.43,304.43,304.43,913
01-Dec-22,314.57,314.57,314.57,314.57,1258
21-Nov-22,324.39,324.39,324.39,324.39,324
18-Nov-22,326.10,326.10,326.10,326.10,195660
17-Nov-22,321.68,321.68,321.68,321.68,193008
10-Nov-22,311.46,311.46,307.98,307.98,619
26-Oct-22,279.63,279.63,279.63,279.63,1118
25-Oct-22,285.39,285.39,285.39,285.39,1141
20-Oct-22,266.40,266.40,266.40,266.40,266
14-Oct-22,261.30,261.30,261.30,261.30,261
13-Oct-22,250.00,256.76,250.00,256.76,218805
27-Sep-22,268.38,268.38,264.17,264.17,319530
21-Sep-22,267.01,267.01,266.18,266.18,319914
14-Sep-22,276.00,276.00,270.00,270.00,2718
16-May-22,299.84,299.84,299.84,299.84,299840
01-Apr-22,301.49,301.49,301.49,301.49,904
31-Mar-22,310.00,310.00,310.00,310.00,3720
23-Feb-22,350.00,350.00,345.19,345.19,138426
11-Feb-22,379.24,379.24,370.89,370.89,371648
31-Jan-22,397.28,398.07,397.28,398.07,2386
21-Jan-22,425.89,425.89,425.89,425.89,425890
19-Jan-22,442.00,442.00,439.66,439.66,440102
04-Jan-22,485.98,485.98,485.98,485.98,971
29-Dec-21,486.00,486.00,486.00,486.00,48600
27-Dec-21,474.00,476.00,471.36,476.00,104558
15-Oct-21,357.85,359.52,357.85,359.52,1076
22-Sep-21,339.35,340.00,339.35,339.45,366184
10-Sep-21,368.35,368.35,368.35,368.35,736
09-Sep-21,377.47,377.47,377.47,377.47,15098
06-Sep-21,382.44,382.44,382.44,382.44,764
03-Sep-21,393.30,393.30,393.30,393.30,393
04-Aug-21,374.39,374.39,374.39,374.39,149756
03-Aug-21,371.78,371.78,371.78,371.78,148712
14-Jul-21,361.62,361.62,361.62,361.62,361620
30-Jun-21,359.80,360.15,359.80,360.15,215985
29-Jun-21,343.00,343.00,343.00,343.00,34300
25-Jun-21,343.40,343.40,343.00,343.00,51490
19-Jan-21,305.50,305.50,305.50,305.50,305
14-Jan-21,307.49,307.49,302.00,302.00,609
06-Jan-21,301.73,301.73,301.73,301.73,90519
04-Jan-21,282.11,282.50,282.11,282.50,169100
04-Sep-20,260.36,260.36,259.27,259.27,80700
27-Jul-20,273.29,273.29,265.20,265.20,80749
27-May-20,245.72,246.00,245.72,246.00,9834
26-May-20,233.19,242.00,233.19,242.00,9503
02-Mar-20,181.93,181.93,181.93,181.93,3638
26-Feb-20,177.47,177.47,177.47,177.47,53241
*exoneração de responsabilidade e termos de uso