Cotação atual, histórico e gráfico do papel: A1RE34

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 A1RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	-0,81%	-1,28	156,00	156,00	156,00	156,00	468	1
12/04/2024	-0,61%	-0,97	157,28	158,25	157,28	158,25	472	2
11/04/2024	-2,65%	-4,31	158,25	156,45	156,45	158,25	472	2
09/04/2024	2,11%	3,36	162,56	156,32	156,32	162,56	481	2
08/04/2024	0,89%	1,40	159,20	159,20	158,88	159,20	175K	6
05/04/2024	2,31%	3,56	157,80	157,80	157,80	157,80	631	1
04/04/2024	-1,83%	-2,88	154,24	155,00	154,24	155,00	15K	2
02/04/2024	-1,60%	-2,56	157,12	158,00	155,52	158,00	1K	4
01/04/2024	-1,29%	-2,08	159,68	162,08	159,68	162,08	15K	2
28/03/2024	2,74%	4,31	161,76	161,76	161,76	161,76	323	1
27/03/2024	-0,30%	-0,47	157,45	156,87	156,87	157,45	11K	4

26/03/2024	0,00%	0,00	157,92	157,92	157,92	157,92	789	1
25/03/2024	0,00%	0,00	157,92	157,92	157,92	157,92	789	1
22/03/2024	-1,00%	-1,60	157,92	157,92	157,92	157,92	16K	1
21/03/2024	1,73%	2,72	159,52	159,52	159,52	159,52	1K	1
20/03/2024	1,98%	3,04	156,80	156,80	156,80	156,80	313	1
19/03/2024	-0,48%	-0,74	153,76	154,88	153,76	154,88	308	2
18/03/2024	-0,19%	-0,30	154,50	154,50	154,50	154,50	2K	1
15/03/2024	0,68%	1,04	154,80	154,80	154,80	154,80	464	2
14/03/2024	-1,33%	-2,08	153,76	155,84	151,36	155,84	3M	12
13/03/2024	-0,61%	-0,96	155,84	156,80	155,84	156,80	6K	6
12/03/2024	-1,71%	-2,72	156,80	160,00	155,68	160,00	4K	4
11/03/2024	1,02%	1,61	159,52	158,88	158,88	159,52	1K	3
08/03/2024	2,81%	4,31	157,91	158,90	157,36	158,90	585K	7
07/03/2024	0,10%	0,15	153,60	153,45	153,45	153,60	307	2
06/03/2024	-0,82%	-1,27	153,45	155,00	152,85	157,35	6K	7
05/03/2024	-1,30%	-2,03	154,72	156,16	154,72	156,16	310	2
04/03/2024	1,73%	2,67	156,75	156,00	152,00	156,75	2K	5
01/03/2024	-1,89%	-2,97	154,08	152,00	152,00	154,08	916	2
29/02/2024	3,06%	4,67	157,05	154,74	154,74	157,05	35K	2
28/02/2024	1,89%	2,83	152,38	151,20	151,20	152,38	54K	2
27/02/2024	0,81%	1,20	149,55	153,00	148,31	153,00	26K	4
26/02/2024	-2,94%	-4,50	148,35	153,00	148,35	153,00	83K	8
23/02/2024	2,20%	3,29	152,85	152,85	152,85	152,85	458	1
22/02/2024	-0,29%	-0,44	149,56	149,00	148,59	149,56	57K	3
21/02/2024	2,22%	3,26	150,00	148,51	148,51	150,00	52K	2
20/02/2024	-1,86%	-2,78	146,74	148,64	145,80	148,64	535K	9
19/02/2024	0,59%	0,87	149,52	149,00	149,00	149,52	7K	4
16/02/2024	0,57%	0,84	148,65	149,10	148,65	149,55	3K	4
15/02/2024	4,68%	6,61	147,81	148,50	147,81	148,50	8K	2
14/02/2024	-2,25%	-3,25	141,20	140,70	140,70	142,10	3K	7
09/02/2024	-2,13%	-3,15	144,45	143,10	143,00	144,45	4K	6
08/02/2024	0,92%	1,35	147,60	146,50	146,50	147,60	3K	4
07/02/2024	-0,51%	-0,75	146,25	147,00	146,25	147,00	4K	4
06/02/2024	-0,91%	-1,35	147,00	150,00	147,00	150,00	1K	3
05/02/2024	-2,27%	-3,45	148,35	148,65	147,30	148,65	6K	8
02/02/2024	0,70%	1,05	151,80	148,00	148,00	151,80	3K	3
01/02/2024	-0,79%	-1,20	150,75	152,00	145,00	152,00	2K	4
31/01/2024	-0,45%	-0,69	151,95	152,63	151,95	152,63	2K	3
30/01/2024	-2,81%	-4,41	152,64	153,20	152,64	153,20	69K	4
29/01/2024	2,65%	4,05	157,05	154,80	154,80	157,05	780	2
26/01/2024	1,39%	2,10	153,00	150,90	150,90	153,00	4K	3
25/01/2024	-0,07%	-0,10	150,90	150,90	150,90	150,90	301	1
24/01/2024	-0,43%	-0,65	151,00	151,00	151,00	151,00	1K	1
23/01/2024	-1,46%	-2,25	151,65	153,90	151,65	153,90	12K	8
22/01/2024	1,99%	3,00	153,90	153,90	153,90	153,90	769	1
19/01/2024	-0,13%	-0,20	150,90	150,90	150,90	150,90	150	1
18/01/2024	-0,40%	-0,60	151,10	157,20	149,70	157,20	4K	5
17/01/2024	-2,76%	-4,30	151,70	156,00	151,70	156,00	5K	4
16/01/2024	0,41%	0,63	156,00	157,50	156,00	157,50	313	2
15/01/2024	0,84%	1,29	155,37	155,75	155,37	155,75	311	2
12/01/2024	0,00%	0,00	154,08	154,08	154,08	154,08	462	1
11/01/2024	-3,31%	-5,28	154,08	154,83	154,08	154,83	5K	2
10/01/2024	1,12%	1,76	159,36	159,20	158,88	159,36	6K	3
09/01/2024	-0,51%	-0,80	157,60	157,60	157,60	157,60	157	1
08/01/2024	-0,28%	-0,45	158,40	158,00	158,00	158,40	5K	2
05/01/2024	3,11%	4,79	158,85	158,85	158,85	158,85	317	1
04/01/2024	-1,04%	-1,62	154,06	154,65	154,06	154,65	31K	2
03/01/2024	-1,72%	-2,72	155,68	154,00	154,00	155,68	2K	3
02/01/2024	1,93%	3,00	158,40	154,65	154,65	158,40	27K	2
28/12/2023	0,91%	1,40	155,40	155,00	155,00	156,75	3K	3
27/12/2023	1,50%	2,28	154,00	154,00	154,00	154,00	308	1
26/12/2023	-2,74%	-4,28	151,72	151,72	151,72	151,72	114K	1
22/12/2023	-0,20%	-0,32	156,00	156,00	156,00	156,00	156	1
21/12/2023	-1,31%	-2,08	156,32	156,32	156,32	156,32	3K	1
20/12/2023	0,00%	0,00	158,40	158,40	158,40	158,40	3K	3
19/12/2023	-1,00%	-1,60	158,40	159,68	158,40	159,68	24K	2
18/12/2023	-3,57%	-5,92	160,00	161,60	160,00	161,60	33K	3
15/12/2023	0,34%	0,57	165,92	165,92	165,92	165,92	68K	2
14/12/2023	6,61%	10,25	165,35	165,40	165,35	165,40	9K	3
13/12/2023	6,74%	9,80	155,10	148,80	148,80	155,10	2K	2
12/12/2023	-1,36%	-2,00	145,30	147,30	144,75	147,30	600K	14
11/12/2023	0,11%	0,16	147,30	147,30	147,30	147,30	1K	2
08/12/2023	-2,88%	-4,36	147,14	149,40	146,69	149,40	144K	5
07/12/2023	0,50%	0,75	151,50	150,75	150,75	151,50	2K	3
06/12/2023	2,03%	3,00	150,75	150,30	150,30	150,75	8K	2
05/12/2023	-0,53%	-0,79	147,75	148,50	147,75	148,50	1K	3
04/12/2023	3,22%	4,63	148,54	145,46	144,69	148,54	118K	5
01/12/2023	6,44%	8,71	143,91	135,19	135,18	143,91	4K	5
30/11/2023	1,35%	1,80	135,20	135,20	135,20	135,20	1K	1
29/11/2023	1,50%	1,97	133,40	133,40	133,40	133,40	107K	4
28/11/2023	2,43%	3,12	131,43	131,04	128,31	131,56	1K	5
27/11/2023	-0,69%	-0,89	128,31	128,31	128,31	128,31	256	1
24/11/2023	1,62%	2,06	129,20	129,20	129,20	129,20	387	1
22/11/2023	-0,72%	-0,92	127,14	127,27	126,75	128,44	12K	4
21/11/2023	1,86%	2,34	128,06	128,06	128,06	128,06	640	1
20/11/2023	-0,99%	-1,26	125,72	125,72	125,72	125,72	754	3
17/11/2023	0,48%	0,61	126,98	129,35	126,98	129,35	1K	2
16/11/2023	-1,27%	-1,63	126,37	131,17	126,37	131,17	4K	3
14/11/2023	10,08%	11,72	128,00	116,25	116,25	128,00	235K	8
13/11/2023	-2,20%	-2,62	116,28	116,28	115,56	116,28	41K	3
10/11/2023	-0,12%	-0,14	118,90	119,28	118,90	119,28	357	2
09/11/2023	-2,27%	-2,76	119,04	119,04	119,04	119,04	119	1
08/11/2023	-0,33%	-0,40	121,80	121,80	121,80	121,80	730	1
07/11/2023	-2,40%	-3,00	122,20	122,20	122,20	122,20	150K	5
06/11/2023	0,00%	0,00	125,20	128,70	125,20	128,70	1K	2
03/11/2023	8,34%	9,64	125,20	125,20	125,20	125,20	125	1
01/11/2023	-1,13%	-1,32	115,56	116,76	115,56	116,76	64K	3
31/10/2023	-1,07%	-1,26	116,88	116,40	116,40	117,24	71K	3
30/10/2023	2,61%	3,00	118,14	118,14	118,14	118,14	236	1
27/10/2023	-2,45%	-2,89	115,14	116,86	114,51	116,86	578	3
26/10/2023	2,23%	2,57	118,03	117,21	117,21	118,03	1K	3
25/10/2023	-3,98%	-4,78	115,46	118,00	115,46	118,00	6K	6
24/10/2023	1,01%	1,20	120,24	119,71	119,71	120,24	4K	2
23/10/2023	-0,62%	-0,74	119,04	118,33	118,24	119,04	22K	66
20/10/2023	-0,18%	-0,22	119,78	120,36	119,78	120,36	480	2
19/10/2023	-4,76%	-6,00	120,00	122,84	120,00	122,84	71K	6
18/10/2023	-1,40%	-1,79	126,00	126,00	126,00	126,00	1K	1
16/10/2023	1,71%	2,15	127,79	125,53	125,53	127,79	89K	4
13/10/2023	-1,98%	-2,54	125,64	123,05	123,05	125,64	374	2
11/10/2023	0,14%	0,18	128,18	127,87	127,87	128,18	2K	3
10/10/2023	-0,84%	-1,09	128,00	129,09	128,00	129,09	5K	4
09/10/2023	1,22%	1,56	129,09	127,53	127,53	129,09	11K	3
05/10/2023	1,87%	2,34	127,53	127,53	127,53	127,53	382	1
04/10/2023	0,60%	0,75	125,19	124,55	124,28	125,19	28K	3
03/10/2023	0,02%	0,03	124,44	123,72	123,42	124,44	65K	4
02/10/2023	-0,02%	-0,02	124,41	125,92	123,41	125,92	150K	12
29/09/2023	-2,45%	-3,13	124,43	124,95	124,43	124,95	499	2
27/09/2023	2,47%	3,08	127,56	127,56	127,56	127,56	382	1
26/09/2023	-0,42%	-0,52	124,48	124,48	124,48	124,48	124	1
22/09/2023	-1,78%	-2,26	125,00	126,10	125,00	126,49	17K	3
21/09/2023	-7,05%	-9,65	127,26	135,74	127,26	135,74	6K	8
20/09/2023	-0,01%	-0,01	136,91	136,91	136,91	136,91	136	1
19/09/2023	-	-	136,92	135,44	134,68	136,92	9K	3

Date,Open,High,Low,Close,Volume
15-Apr-24,156.00,156.00,156.00,156.00,468
12-Apr-24,158.25,158.25,157.28,157.28,472
11-Apr-24,156.45,158.25,156.45,158.25,472
09-Apr-24,156.32,162.56,156.32,162.56,481
08-Apr-24,159.20,159.20,158.88,159.20,175357
05-Apr-24,157.80,157.80,157.80,157.80,631
04-Apr-24,155.00,155.00,154.24,154.24,15273
02-Apr-24,158.00,158.00,155.52,157.12,1256
01-Apr-24,162.08,162.08,159.68,159.68,15172
28-Mar-24,161.76,161.76,161.76,161.76,323
27-Mar-24,156.87,157.45,156.87,157.45,10681
26-Mar-24,157.92,157.92,157.92,157.92,789
25-Mar-24,157.92,157.92,157.92,157.92,789
22-Mar-24,157.92,157.92,157.92,157.92,16107
21-Mar-24,159.52,159.52,159.52,159.52,1276
20-Mar-24,156.80,156.80,156.80,156.80,313
19-Mar-24,154.88,154.88,153.76,153.76,308
18-Mar-24,154.50,154.50,154.50,154.50,1854
15-Mar-24,154.80,154.80,154.80,154.80,464
14-Mar-24,155.84,155.84,151.36,153.76,2766714
13-Mar-24,156.80,156.80,155.84,155.84,6112
12-Mar-24,160.00,160.00,155.68,156.80,3768
11-Mar-24,158.88,159.52,158.88,159.52,1272
08-Mar-24,158.90,158.90,157.36,157.91,585077
07-Mar-24,153.45,153.60,153.45,153.60,307
06-Mar-24,155.00,157.35,152.85,153.45,6082
05-Mar-24,156.16,156.16,154.72,154.72,310
04-Mar-24,156.00,156.75,152.00,156.75,1857
01-Mar-24,152.00,154.08,152.00,154.08,916
29-Feb-24,154.74,157.05,154.74,157.05,34973
28-Feb-24,151.20,152.38,151.20,152.38,53635
27-Feb-24,153.00,153.00,148.31,149.55,26451
26-Feb-24,153.00,153.00,148.35,148.35,82891
23-Feb-24,152.85,152.85,152.85,152.85,458
22-Feb-24,149.00,149.56,148.59,149.56,57125
21-Feb-24,148.51,150.00,148.51,150.00,52278
20-Feb-24,148.64,148.64,145.80,146.74,535032
19-Feb-24,149.00,149.52,149.00,149.52,7172
16-Feb-24,149.10,149.55,148.65,148.65,2975
15-Feb-24,148.50,148.50,147.81,147.81,7836
14-Feb-24,140.70,142.10,140.70,141.20,3104
09-Feb-24,143.10,144.45,143.00,144.45,4019
08-Feb-24,146.50,147.60,146.50,147.60,2786
07-Feb-24,147.00,147.00,146.25,146.25,3520
06-Feb-24,150.00,150.00,147.00,147.00,1489
05-Feb-24,148.65,148.65,147.30,148.35,6500
02-Feb-24,148.00,151.80,148.00,151.80,2970
01-Feb-24,152.00,152.00,145.00,150.75,2207
31-Jan-24,152.63,152.63,151.95,151.95,1675
30-Jan-24,153.20,153.20,152.64,152.64,69457
29-Jan-24,154.80,157.05,154.80,157.05,780
26-Jan-24,150.90,153.00,150.90,153.00,3934
25-Jan-24,150.90,150.90,150.90,150.90,301
24-Jan-24,151.00,151.00,151.00,151.00,1057
23-Jan-24,153.90,153.90,151.65,151.65,11663
22-Jan-24,153.90,153.90,153.90,153.90,769
19-Jan-24,150.90,150.90,150.90,150.90,150
18-Jan-24,157.20,157.20,149.70,151.10,3730
17-Jan-24,156.00,156.00,151.70,151.70,5135
16-Jan-24,157.50,157.50,156.00,156.00,313
15-Jan-24,155.75,155.75,155.37,155.37,311
12-Jan-24,154.08,154.08,154.08,154.08,462
11-Jan-24,154.83,154.83,154.08,154.08,5395
10-Jan-24,159.20,159.36,158.88,159.36,5564
09-Jan-24,157.60,157.60,157.60,157.60,157
08-Jan-24,158.00,158.40,158.00,158.40,4898
05-Jan-24,158.85,158.85,158.85,158.85,317
04-Jan-24,154.65,154.65,154.06,154.06,30966
03-Jan-24,154.00,155.68,154.00,155.68,1549
02-Jan-24,154.65,158.40,154.65,158.40,27082
28-Dec-23,155.00,156.75,155.00,155.40,2954
27-Dec-23,154.00,154.00,154.00,154.00,308
26-Dec-23,151.72,151.72,151.72,151.72,113790
22-Dec-23,156.00,156.00,156.00,156.00,156
21-Dec-23,156.32,156.32,156.32,156.32,3282
20-Dec-23,158.40,158.40,158.40,158.40,3484
19-Dec-23,159.68,159.68,158.40,158.40,24398
18-Dec-23,161.60,161.60,160.00,160.00,32640
15-Dec-23,165.92,165.92,165.92,165.92,67695
14-Dec-23,165.40,165.40,165.35,165.35,9425
13-Dec-23,148.80,155.10,148.80,155.10,2475
12-Dec-23,147.30,147.30,144.75,145.30,600144
11-Dec-23,147.30,147.30,147.30,147.30,1325
08-Dec-23,149.40,149.40,146.69,147.14,143728
07-Dec-23,150.75,151.50,150.75,151.50,1812
06-Dec-23,150.30,150.75,150.30,150.75,7687
05-Dec-23,148.50,148.50,147.75,147.75,1182
04-Dec-23,145.46,148.54,144.69,148.54,117824
01-Dec-23,135.19,143.91,135.18,143.91,3879
30-Nov-23,135.20,135.20,135.20,135.20,1352
29-Nov-23,133.40,133.40,133.40,133.40,106720
28-Nov-23,131.04,131.56,128.31,131.43,1433
27-Nov-23,128.31,128.31,128.31,128.31,256
24-Nov-23,129.20,129.20,129.20,129.20,387
22-Nov-23,127.27,128.44,126.75,127.14,11577
21-Nov-23,128.06,128.06,128.06,128.06,640
20-Nov-23,125.72,125.72,125.72,125.72,754
17-Nov-23,129.35,129.35,126.98,126.98,1399
16-Nov-23,131.17,131.17,126.37,126.37,4307
14-Nov-23,116.25,128.00,116.25,128.00,235077
13-Nov-23,116.28,116.28,115.56,116.28,41217
10-Nov-23,119.28,119.28,118.90,118.90,357
09-Nov-23,119.04,119.04,119.04,119.04,119
08-Nov-23,121.80,121.80,121.80,121.80,730
07-Nov-23,122.20,122.20,122.20,122.20,150306
06-Nov-23,128.70,128.70,125.20,125.20,1012
03-Nov-23,125.20,125.20,125.20,125.20,125
01-Nov-23,116.76,116.76,115.56,115.56,63859
31-Oct-23,116.40,117.24,116.40,116.88,70585
30-Oct-23,118.14,118.14,118.14,118.14,236
27-Oct-23,116.86,116.86,114.51,115.14,578
26-Oct-23,117.21,118.03,117.21,118.03,1297
25-Oct-23,118.00,118.00,115.46,115.46,6039
24-Oct-23,119.71,120.24,119.71,120.24,4087
23-Oct-23,118.33,119.04,118.24,119.04,21619
20-Oct-23,120.36,120.36,119.78,119.78,480
19-Oct-23,122.84,122.84,120.00,120.00,71205
18-Oct-23,126.00,126.00,126.00,126.00,1008
16-Oct-23,125.53,127.79,125.53,127.79,89306
13-Oct-23,123.05,125.64,123.05,125.64,374
11-Oct-23,127.87,128.18,127.87,128.18,2430
10-Oct-23,129.09,129.09,128.00,128.00,4869
09-Oct-23,127.53,129.09,127.53,129.09,10598
05-Oct-23,127.53,127.53,127.53,127.53,382
04-Oct-23,124.55,125.19,124.28,125.19,28088
03-Oct-23,123.72,124.44,123.42,124.44,64774
02-Oct-23,125.92,125.92,123.41,124.41,149558
29-Sep-23,124.95,124.95,124.43,124.43,499
27-Sep-23,127.56,127.56,127.56,127.56,382
26-Sep-23,124.48,124.48,124.48,124.48,124
22-Sep-23,126.10,126.49,125.00,125.00,16529
21-Sep-23,135.74,135.74,127.26,127.26,5503
20-Sep-23,136.91,136.91,136.91,136.91,136
19-Sep-23,135.44,136.92,134.68,136.92,8894

*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: A1RE34