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
03/10/2024	-0,10%	-0,16	158,40	160,15	157,20	160,15	2K	4
02/10/2024	-0,90%	-1,44	158,56	157,60	156,96	158,56	2K	3
01/10/2024	-3,26%	-5,40	160,00	167,05	160,00	167,05	19K	9
27/09/2024	-1,84%	-3,10	165,40	168,60	165,40	168,60	7K	9
26/09/2024	-2,25%	-3,88	168,50	168,98	168,50	168,98	506	2
25/09/2024	1,00%	1,70	172,38	167,79	167,79	172,38	507	2
24/09/2024	0,93%	1,58	170,68	168,13	167,79	170,68	5K	4

23/09/2024	1,29%	2,16	169,10	166,94	166,94	169,10	8K	8
20/09/2024	-0,41%	-0,68	166,94	167,62	166,20	167,62	2K	4
19/09/2024	-1,11%	-1,88	167,62	167,96	167,62	167,96	3K	3
18/09/2024	-0,59%	-1,01	169,50	172,22	168,90	172,22	28K	8
17/09/2024	-1,08%	-1,87	170,51	174,11	169,40	174,11	19K	8
16/09/2024	0,60%	1,02	172,38	170,85	170,85	172,89	1K	3
12/09/2024	1,20%	2,04	171,36	171,36	171,36	171,36	17K	1
11/09/2024	-0,50%	-0,85	169,32	170,17	166,77	170,17	2K	5
10/09/2024	2,66%	4,41	170,17	167,62	167,62	170,17	1K	5
09/09/2024	1,97%	3,20	165,76	164,16	164,16	165,76	2K	2
06/09/2024	-1,52%	-2,51	162,56	162,24	162,24	162,56	2K	2
05/09/2024	-0,41%	-0,68	165,07	165,75	164,73	166,43	1K	4
04/09/2024	-0,81%	-1,36	165,75	165,75	165,75	165,75	497	1
03/09/2024	0,67%	1,11	167,11	166,00	166,00	167,11	4K	2
02/09/2024	-0,89%	-1,49	166,00	166,00	166,00	166,00	830	1
30/08/2024	1,63%	2,68	167,49	167,55	167,49	167,55	335	2
29/08/2024	-0,05%	-0,09	164,81	164,81	164,81	164,81	2K	1
28/08/2024	-0,31%	-0,51	164,90	166,77	164,90	166,77	21K	3
27/08/2024	-0,49%	-0,82	165,41	166,23	165,41	166,60	21K	7
26/08/2024	-0,02%	-0,03	166,23	167,62	165,92	167,62	115K	5
23/08/2024	0,98%	1,62	166,26	166,26	166,26	166,26	1K	1
22/08/2024	4,68%	7,36	164,64	162,24	162,24	164,64	491	2
21/08/2024	-0,30%	-0,48	157,28	156,80	156,80	157,28	4K	2
20/08/2024	0,82%	1,28	157,76	157,28	156,96	162,88	2K	8
19/08/2024	-0,51%	-0,80	156,48	156,64	156,48	156,64	4K	3
16/08/2024	-0,13%	-0,21	157,28	157,12	156,80	157,28	1K	3
15/08/2024	0,63%	0,99	157,49	156,30	156,30	157,49	627	2
14/08/2024	0,51%	0,80	156,50	155,70	155,50	156,50	1K	5
13/08/2024	0,84%	1,30	155,70	154,05	154,05	155,70	465	2
12/08/2024	-1,23%	-1,92	154,40	156,32	154,40	156,32	2K	3
09/08/2024	-0,81%	-1,28	156,32	156,16	156,16	156,32	312	2
08/08/2024	-1,70%	-2,72	157,60	157,76	157,60	157,76	3K	2
07/08/2024	-3,38%	-5,60	160,32	163,20	160,32	163,20	9K	3
06/08/2024	2,47%	4,00	165,92	157,44	157,44	165,92	3K	5
05/08/2024	0,58%	0,93	161,92	171,36	161,92	171,36	3K	4
02/08/2024	-2,27%	-3,74	160,99	166,37	159,63	166,37	4K	5
01/08/2024	-1,29%	-2,15	164,73	166,88	163,03	166,88	824	4
31/07/2024	0,00%	0,00	166,88	168,30	166,88	168,98	10K	7
30/07/2024	0,68%	1,13	166,88	166,72	166,72	166,88	500	2
29/07/2024	-1,99%	-3,37	165,75	166,60	165,75	166,60	1K	4
26/07/2024	3,73%	6,08	169,12	167,36	167,36	169,60	94K	6
25/07/2024	-0,92%	-1,52	163,04	164,56	163,04	164,56	4K	6
24/07/2024	-3,46%	-5,90	164,56	168,64	163,54	168,64	144K	13
23/07/2024	-2,07%	-3,60	170,46	174,06	169,56	174,06	40K	8
22/07/2024	-0,82%	-1,44	174,06	174,96	174,06	174,96	1K	3
19/07/2024	-2,11%	-3,78	175,50	175,45	173,34	175,50	11K	4
18/07/2024	1,31%	2,31	179,28	179,28	179,28	179,28	5K	2
17/07/2024	1,86%	3,23	176,97	176,97	176,97	176,97	530	1
16/07/2024	0,20%	0,35	173,74	173,57	173,57	173,74	1K	3
15/07/2024	-0,30%	-0,52	173,39	173,06	173,06	173,39	1K	3
12/07/2024	2,35%	3,99	173,91	170,51	170,51	173,91	19K	2
11/07/2024	7,49%	11,84	169,92	169,92	169,92	169,92	339	1
10/07/2024	0,00%	0,00	158,08	157,12	156,21	158,08	786	3
09/07/2024	-0,90%	-1,44	158,08	158,88	158,08	158,88	4K	5
08/07/2024	-0,30%	-0,48	159,52	160,20	158,88	160,48	4K	5
05/07/2024	-1,37%	-2,22	160,00	162,24	160,00	162,24	4K	2
04/07/2024	-1,83%	-3,02	162,22	162,41	162,22	162,41	974	3
03/07/2024	-0,98%	-1,64	165,24	165,24	165,24	165,24	165	1
02/07/2024	2,96%	4,80	166,88	166,88	166,88	166,88	166	1
01/07/2024	0,79%	1,27	162,08	162,08	162,08	162,08	2K	1
28/06/2024	1,11%	1,77	160,81	160,81	160,81	160,81	6K	2
27/06/2024	-0,01%	-0,01	159,04	138,00	138,00	160,78	24K	80
25/06/2024	-0,49%	-0,79	159,05	159,05	157,49	159,05	2K	3
24/06/2024	1,11%	1,76	159,84	158,08	158,00	159,84	2K	3
21/06/2024	-0,30%	-0,48	158,08	158,56	158,08	158,56	3K	3
20/06/2024	2,38%	3,68	158,56	158,56	158,56	158,56	475	1
18/06/2024	-0,92%	-1,44	154,88	154,88	154,88	154,88	12K	1
17/06/2024	0,00%	0,00	156,32	156,32	156,32	156,50	35K	3
14/06/2024	-0,91%	-1,44	156,32	156,96	156,32	156,96	18K	4
13/06/2024	1,23%	1,91	157,76	157,76	157,76	157,76	315	1
12/06/2024	1,86%	2,85	155,85	155,85	155,85	155,85	779	1
11/06/2024	0,09%	0,14	153,00	152,85	152,46	153,00	20K	3
10/06/2024	0,01%	0,01	152,86	153,45	152,86	153,45	918	2
07/06/2024	-0,49%	-0,75	152,85	153,91	150,60	153,91	1K	4
06/06/2024	-1,03%	-1,60	153,60	151,81	151,81	153,60	305	2
05/06/2024	-0,53%	-0,83	155,20	156,00	155,20	156,00	1K	3
04/06/2024	0,64%	0,99	156,03	156,03	156,03	156,03	312	2
03/06/2024	0,16%	0,24	155,04	154,80	154,24	155,04	773	3
31/05/2024	-0,30%	-0,46	154,80	153,90	153,90	154,80	3K	3
29/05/2024	0,20%	0,31	155,26	155,26	155,26	155,26	155	1
28/05/2024	0,00%	0,00	154,95	154,95	154,95	154,95	309	1
24/05/2024	-3,25%	-5,21	154,95	154,95	154,95	154,95	309	2
22/05/2024	1,05%	1,66	160,16	160,16	160,16	160,16	2K	1
20/05/2024	0,00%	0,00	158,50	158,50	158,50	158,50	158	1
17/05/2024	-1,04%	-1,66	158,50	158,77	158,50	158,77	952	2
16/05/2024	-0,89%	-1,44	160,16	160,16	160,16	160,16	3K	5
15/05/2024	2,15%	3,40	161,60	158,20	158,20	161,60	4K	3
14/05/2024	1,72%	2,68	158,20	152,40	152,40	158,20	2K	3
13/05/2024	-0,78%	-1,23	155,52	155,52	155,52	155,52	777	2
10/05/2024	0,87%	1,35	156,75	156,75	156,75	156,75	313	1
09/05/2024	3,50%	5,25	155,40	153,90	153,90	155,40	12K	2
08/05/2024	-1,57%	-2,40	150,15	152,55	150,15	152,55	11K	7
07/05/2024	-0,10%	-0,15	152,55	151,80	151,80	152,55	2K	2
06/05/2024	2,31%	3,45	152,70	154,20	152,25	154,20	1K	3
03/05/2024	0,00%	0,00	149,25	149,25	149,25	149,25	895	1
02/05/2024	-2,26%	-3,45	149,25	149,25	149,25	149,25	1K	1
30/04/2024	0,49%	0,75	152,70	148,92	148,92	152,70	604	3
29/04/2024	0,10%	0,15	151,95	152,25	150,60	152,25	1K	4
25/04/2024	-1,36%	-2,10	151,80	150,75	150,75	151,80	606	2
24/04/2024	-0,87%	-1,35	153,90	153,90	153,90	153,90	153	1
23/04/2024	1,47%	2,25	155,25	155,10	155,10	155,25	32K	2
22/04/2024	1,49%	2,25	153,00	152,25	152,25	153,00	8K	2
19/04/2024	-3,37%	-5,25	150,75	156,00	150,75	156,00	608	2
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	-	-	157,91	158,90	157,36	158,90	585K	7

Date,Open,High,Low,Close,Volume
03-Oct-24,160.15,160.15,157.20,158.40,2220
02-Oct-24,157.60,158.56,156.96,158.56,2359
01-Oct-24,167.05,167.05,160.00,160.00,19076
27-Sep-24,168.60,168.60,165.40,165.40,6692
26-Sep-24,168.98,168.98,168.50,168.50,506
25-Sep-24,167.79,172.38,167.79,172.38,507
24-Sep-24,168.13,170.68,167.79,170.68,5262
23-Sep-24,166.94,169.10,166.94,169.10,7592
20-Sep-24,167.62,167.62,166.20,166.94,1500
19-Sep-24,167.96,167.96,167.62,167.62,2852
18-Sep-24,172.22,172.22,168.90,169.50,27740
17-Sep-24,174.11,174.11,169.40,170.51,19283
16-Sep-24,170.85,172.89,170.85,172.38,1372
12-Sep-24,171.36,171.36,171.36,171.36,17136
11-Sep-24,170.17,170.17,166.77,169.32,1867
10-Sep-24,167.62,170.17,167.62,170.17,1012
09-Sep-24,164.16,165.76,164.16,165.76,1821
06-Sep-24,162.24,162.56,162.24,162.56,1947
05-Sep-24,165.75,166.43,164.73,165.07,1486
04-Sep-24,165.75,165.75,165.75,165.75,497
03-Sep-24,166.00,167.11,166.00,167.11,3659
02-Sep-24,166.00,166.00,166.00,166.00,830
30-Aug-24,167.55,167.55,167.49,167.49,335
29-Aug-24,164.81,164.81,164.81,164.81,1977
28-Aug-24,166.77,166.77,164.90,164.90,20632
27-Aug-24,166.23,166.60,165.41,165.41,20907
26-Aug-24,167.62,167.62,165.92,166.23,114864
23-Aug-24,166.26,166.26,166.26,166.26,1330
22-Aug-24,162.24,164.64,162.24,164.64,491
21-Aug-24,156.80,157.28,156.80,157.28,3920
20-Aug-24,157.28,162.88,156.96,157.76,2381
19-Aug-24,156.64,156.64,156.48,156.48,3758
16-Aug-24,157.12,157.28,156.80,157.28,1099
15-Aug-24,156.30,157.49,156.30,157.49,627
14-Aug-24,155.70,156.50,155.50,156.50,1090
13-Aug-24,154.05,155.70,154.05,155.70,465
12-Aug-24,156.32,156.32,154.40,154.40,1704
09-Aug-24,156.16,156.32,156.16,156.32,312
08-Aug-24,157.76,157.76,157.60,157.60,2523
07-Aug-24,163.20,163.20,160.32,160.32,9124
06-Aug-24,157.44,165.92,157.44,165.92,2602
05-Aug-24,171.36,171.36,161.92,161.92,2943
02-Aug-24,166.37,166.37,159.63,160.99,4206
01-Aug-24,166.88,166.88,163.03,164.73,824
31-Jul-24,168.30,168.98,166.88,166.88,10468
30-Jul-24,166.72,166.88,166.72,166.88,500
29-Jul-24,166.60,166.60,165.75,165.75,1492
26-Jul-24,167.36,169.60,167.36,169.12,94452
25-Jul-24,164.56,164.56,163.04,163.04,3763
24-Jul-24,168.64,168.64,163.54,164.56,144459
23-Jul-24,174.06,174.06,169.56,170.46,39948
22-Jul-24,174.96,174.96,174.06,174.06,1220
19-Jul-24,175.45,175.50,173.34,175.50,11229
18-Jul-24,179.28,179.28,179.28,179.28,4840
17-Jul-24,176.97,176.97,176.97,176.97,530
16-Jul-24,173.57,173.74,173.57,173.74,1388
15-Jul-24,173.06,173.39,173.06,173.39,1038
12-Jul-24,170.51,173.91,170.51,173.91,19301
11-Jul-24,169.92,169.92,169.92,169.92,339
10-Jul-24,157.12,158.08,156.21,158.08,786
09-Jul-24,158.88,158.88,158.08,158.08,4127
08-Jul-24,160.20,160.48,158.88,159.52,4148
05-Jul-24,162.24,162.24,160.00,160.00,3727
04-Jul-24,162.41,162.41,162.22,162.22,974
03-Jul-24,165.24,165.24,165.24,165.24,165
02-Jul-24,166.88,166.88,166.88,166.88,166
01-Jul-24,162.08,162.08,162.08,162.08,1944
28-Jun-24,160.81,160.81,160.81,160.81,6110
27-Jun-24,138.00,160.78,138.00,159.04,24282
25-Jun-24,159.05,159.05,157.49,159.05,2379
24-Jun-24,158.08,159.84,158.00,159.84,2214
21-Jun-24,158.56,158.56,158.08,158.08,2845
20-Jun-24,158.56,158.56,158.56,158.56,475
18-Jun-24,154.88,154.88,154.88,154.88,11616
17-Jun-24,156.32,156.50,156.32,156.32,34859
14-Jun-24,156.96,156.96,156.32,156.32,18184
13-Jun-24,157.76,157.76,157.76,157.76,315
12-Jun-24,155.85,155.85,155.85,155.85,779
11-Jun-24,152.85,153.00,152.46,153.00,20195
10-Jun-24,153.45,153.45,152.86,152.86,918
07-Jun-24,153.91,153.91,150.60,152.85,1367
06-Jun-24,151.81,153.60,151.81,153.60,305
05-Jun-24,156.00,156.00,155.20,155.20,1400
04-Jun-24,156.03,156.03,156.03,156.03,312
03-Jun-24,154.80,155.04,154.24,155.04,773
31-May-24,153.90,154.80,153.90,154.80,3404
29-May-24,155.26,155.26,155.26,155.26,155
28-May-24,154.95,154.95,154.95,154.95,309
24-May-24,154.95,154.95,154.95,154.95,309
22-May-24,160.16,160.16,160.16,160.16,1921
20-May-24,158.50,158.50,158.50,158.50,158
17-May-24,158.77,158.77,158.50,158.50,952
16-May-24,160.16,160.16,160.16,160.16,3360
15-May-24,158.20,161.60,158.20,161.60,4481
14-May-24,152.40,158.20,152.40,158.20,1734
13-May-24,155.52,155.52,155.52,155.52,777
10-May-24,156.75,156.75,156.75,156.75,313
09-May-24,153.90,155.40,153.90,155.40,12008
08-May-24,152.55,152.55,150.15,150.15,11442
07-May-24,151.80,152.55,151.80,152.55,2431
06-May-24,154.20,154.20,152.25,152.70,1380
03-May-24,149.25,149.25,149.25,149.25,895
02-May-24,149.25,149.25,149.25,149.25,1044
30-Apr-24,148.92,152.70,148.92,152.70,604
29-Apr-24,152.25,152.25,150.60,151.95,1212
25-Apr-24,150.75,151.80,150.75,151.80,606
24-Apr-24,153.90,153.90,153.90,153.90,153
23-Apr-24,155.10,155.25,155.10,155.25,31515
22-Apr-24,152.25,153.00,152.25,153.00,7646
19-Apr-24,156.00,156.00,150.75,150.75,608
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

*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