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
04/07/2025	0,01%	0,01	105,00	104,94	104,94	105,00	1K	6
03/07/2025	1,93%	1,99	104,99	103,95	103,95	104,99	18K	9
02/07/2025	0,10%	0,10	103,00	103,00	103,00	103,00	103	1
01/07/2025	7,74%	7,39	102,90	99,10	99,10	103,50	11K	5
27/06/2025	-7,27%	-7,49	95,51	103,00	95,51	103,00	810	7
26/06/2025	0,34%	0,35	103,00	102,65	100,10	104,10	818	4
25/06/2025	0,05%	0,05	102,65	102,60	102,60	103,03	1K	7

24/06/2025	2,81%	2,80	102,60	102,99	102,60	103,40	14K	6
23/06/2025	0,30%	0,30	99,80	99,60	99,60	99,90	1K	3
20/06/2025	0,81%	0,80	99,50	99,69	98,90	99,69	10K	4
18/06/2025	0,71%	0,70	98,70	98,30	98,30	98,70	3K	2
17/06/2025	-1,31%	-1,30	98,00	99,05	98,00	99,05	5K	4
16/06/2025	-1,39%	-1,40	99,30	99,52	99,30	99,52	397	2
13/06/2025	-0,59%	-0,60	100,70	101,77	100,60	101,77	2K	4
12/06/2025	-1,54%	-1,58	101,30	100,40	100,40	102,55	7K	5
11/06/2025	1,06%	1,08	102,88	102,90	102,88	102,90	16K	3
10/06/2025	1,90%	1,90	101,80	99,90	99,90	103,19	29K	5
09/06/2025	1,63%	1,60	99,90	100,10	99,81	100,80	134K	11
06/06/2025	0,93%	0,91	98,30	99,40	98,16	100,20	112K	9
05/06/2025	-1,78%	-1,77	97,39	99,10	97,39	99,10	41K	9
04/06/2025	-0,04%	-0,04	99,16	99,16	99,16	99,16	99	1
03/06/2025	-8,98%	-9,79	99,20	98,10	98,00	99,30	34K	8
02/06/2025	7,70%	7,79	108,99	99,75	98,40	108,99	14K	11
30/05/2025	0,50%	0,50	101,20	103,00	101,20	103,00	512	4
29/05/2025	1,41%	1,40	100,70	100,30	99,80	100,70	10K	4
28/05/2025	0,71%	0,70	99,30	99,30	99,30	99,30	99	1
27/05/2025	0,99%	0,97	98,60	97,00	97,00	98,60	4K	5
26/05/2025	0,65%	0,63	97,63	96,89	96,89	102,15	7K	5
23/05/2025	0,67%	0,65	97,00	97,38	97,00	97,38	874	2
22/05/2025	-0,99%	-0,96	96,35	97,20	95,95	97,20	6K	6
21/05/2025	-5,16%	-5,29	97,31	102,00	97,31	102,00	11K	13
20/05/2025	-1,75%	-1,83	102,60	103,25	102,60	103,50	7K	6
19/05/2025	2,25%	2,30	104,43	102,14	102,14	105,20	3K	5
16/05/2025	0,92%	0,93	102,13	102,00	102,00	102,40	7K	4
15/05/2025	0,70%	0,70	101,20	100,00	99,40	101,20	146K	15
14/05/2025	-0,49%	-0,49	100,50	100,99	100,00	100,99	120K	7
13/05/2025	-3,73%	-3,91	100,99	104,90	100,99	104,90	10K	15
12/05/2025	0,19%	0,20	104,90	104,70	104,70	104,90	2K	4
09/05/2025	1,55%	1,60	104,70	103,10	103,10	105,10	7K	8
08/05/2025	0,49%	0,50	103,10	105,00	103,10	105,00	624	2
07/05/2025	0,00%	0,00	102,60	102,60	102,60	102,60	1K	1
06/05/2025	-2,29%	-2,40	102,60	104,60	102,60	104,60	621	4
05/05/2025	-0,47%	-0,50	105,00	106,70	104,28	106,70	3K	5
02/05/2025	2,43%	2,50	105,50	105,70	105,50	105,70	5K	3
30/04/2025	0,36%	0,37	103,00	102,70	101,40	103,00	6K	7
29/04/2025	-4,99%	-5,39	102,63	107,25	101,75	107,25	46K	9
28/04/2025	-0,10%	-0,11	108,02	110,99	108,02	110,99	88K	7
25/04/2025	-1,60%	-1,76	108,13	109,16	107,69	109,16	2K	6
24/04/2025	0,82%	0,89	109,89	109,00	108,68	110,55	39K	9
22/04/2025	-3,88%	-4,40	109,00	114,40	109,00	114,40	5K	8
16/04/2025	-2,88%	-3,36	113,40	117,96	113,40	117,96	1K	4
15/04/2025	0,71%	0,82	116,76	116,88	116,76	116,88	2K	2
14/04/2025	6,04%	6,60	115,94	112,42	112,42	116,20	4K	3
11/04/2025	-0,60%	-0,66	109,34	113,85	109,00	113,85	3K	4
10/04/2025	0,00%	0,00	110,00	113,04	110,00	113,04	2K	5
09/04/2025	-4,64%	-5,35	110,00	115,35	109,96	115,35	1K	5
08/04/2025	0,00%	0,00	115,35	117,48	115,35	118,92	2K	4
07/04/2025	-4,07%	-4,89	115,35	124,99	113,77	124,99	96K	21
04/04/2025	-2,12%	-2,61	120,24	121,90	119,00	121,90	9K	7
03/04/2025	-5,97%	-7,80	122,85	123,60	122,85	123,60	10K	5
02/04/2025	1,67%	2,15	130,65	128,26	128,26	130,65	258	2
01/04/2025	-1,62%	-2,12	128,50	130,65	128,50	131,69	9K	7
31/03/2025	-5,61%	-7,76	130,62	136,00	130,62	136,00	9K	7
28/03/2025	0,81%	1,11	138,38	140,00	138,37	140,00	833	6
26/03/2025	0,86%	1,17	137,27	136,10	136,10	138,96	5K	14
25/03/2025	-2,88%	-4,04	136,10	139,86	136,10	139,86	2K	7
24/03/2025	1,21%	1,68	140,14	140,67	140,14	140,67	561	3
21/03/2025	0,41%	0,56	138,46	140,56	137,90	140,56	3K	4
20/03/2025	-0,09%	-0,13	137,90	135,27	135,27	138,00	961	4
19/03/2025	-0,91%	-1,27	138,03	138,59	137,95	138,59	42K	5
18/03/2025	-2,74%	-3,92	139,30	139,30	139,30	139,30	139	1
17/03/2025	0,69%	0,98	143,22	143,67	143,22	144,06	717	4
14/03/2025	0,20%	0,28	142,24	149,99	138,60	149,99	3K	4
13/03/2025	0,00%	0,00	141,96	142,00	141,96	142,00	567	2
12/03/2025	-2,73%	-3,99	141,96	142,80	141,82	143,37	9K	37
11/03/2025	-2,11%	-3,15	145,95	150,15	145,95	150,15	1K	5
10/03/2025	3,87%	5,55	149,10	149,40	149,10	150,57	10K	4
06/03/2025	-0,87%	-1,26	143,55	143,70	143,55	143,70	718	2
26/02/2025	3,54%	4,95	144,81	145,71	144,81	145,71	580	2
24/02/2025	3,36%	4,54	139,86	138,04	137,90	139,86	2K	5
21/02/2025	-0,67%	-0,91	135,32	137,90	135,32	137,90	8K	3
20/02/2025	0,32%	0,43	136,23	135,80	135,80	136,26	1K	3
19/02/2025	0,00%	0,00	135,80	135,80	135,80	135,80	135	1
18/02/2025	-0,56%	-0,77	135,80	137,94	135,52	137,94	8K	48
17/02/2025	0,46%	0,63	136,57	136,57	136,57	136,57	6K	2
14/02/2025	0,52%	0,70	135,94	137,62	135,94	137,62	4K	3
12/02/2025	-1,53%	-2,10	135,24	137,34	135,24	137,34	272	2
11/02/2025	-1,60%	-2,24	137,34	137,34	137,34	137,34	2K	2
10/02/2025	-1,97%	-2,80	139,58	140,84	137,34	140,84	1K	5
07/02/2025	2,68%	3,71	142,38	142,38	142,38	142,38	711	2
06/02/2025	-0,45%	-0,63	138,67	150,00	138,67	150,00	6K	6
05/02/2025	0,40%	0,55	139,30	139,30	139,30	139,30	139	1
03/02/2025	-1,58%	-2,23	138,75	139,95	138,75	139,95	6K	4
31/01/2025	-0,42%	-0,59	140,98	141,00	140,84	141,00	8K	4
30/01/2025	0,00%	0,00	141,57	141,57	141,57	141,57	283	2
29/01/2025	-0,51%	-0,73	141,57	143,36	141,00	143,36	2K	4
28/01/2025	-5,39%	-8,11	142,30	144,10	142,30	144,10	60K	5
27/01/2025	0,25%	0,38	150,41	150,90	150,41	151,10	2K	4
24/01/2025	1,77%	2,61	150,03	150,03	150,03	150,03	300	1
23/01/2025	-1,92%	-2,88	147,42	147,42	147,42	147,42	442	1
22/01/2025	-3,65%	-5,70	150,30	141,00	141,00	150,30	1K	4
21/01/2025	0,56%	0,87	156,00	156,00	156,00	156,00	312	1
20/01/2025	0,68%	1,05	155,13	152,41	152,15	155,13	1K	5
17/01/2025	4,39%	6,48	154,08	153,55	153,55	154,51	17K	3
16/01/2025	-1,11%	-1,65	147,60	149,25	147,60	149,25	7K	2
15/01/2025	0,91%	1,34	149,25	148,65	148,65	149,25	1K	3
14/01/2025	1,34%	1,96	147,91	147,91	147,91	147,91	21K	2
13/01/2025	0,10%	0,15	145,95	145,50	145,50	145,95	728	3
10/01/2025	-1,09%	-1,60	145,80	147,40	145,80	147,40	2K	2
09/01/2025	-1,44%	-2,15	147,40	149,55	147,40	149,55	1K	4
08/01/2025	0,42%	0,63	149,55	143,25	143,25	149,55	590	3
07/01/2025	-0,75%	-1,13	148,92	148,95	148,92	148,95	446	2
06/01/2025	-2,60%	-4,00	150,05	152,25	150,05	152,25	6K	5
03/01/2025	0,59%	0,90	154,05	154,69	152,55	154,69	1K	4
02/01/2025	-1,63%	-2,53	153,15	163,64	153,15	163,64	472	3
26/12/2024	1,82%	2,79	155,68	155,00	155,00	155,68	621	3
23/12/2024	1,12%	1,69	152,89	150,75	150,75	152,89	605	2
20/12/2024	0,07%	0,10	151,20	151,10	150,66	153,00	5K	7
19/12/2024	-4,42%	-6,98	151,10	151,45	151,10	152,00	10K	6
18/12/2024	1,02%	1,60	158,08	160,96	158,08	160,96	319	2
17/12/2024	0,99%	1,53	156,48	157,44	156,48	157,44	470	2
13/12/2024	0,24%	0,37	154,95	155,10	154,95	155,10	310	2
12/12/2024	-1,62%	-2,54	154,58	158,70	154,58	158,70	626	4
11/12/2024	-1,80%	-2,88	157,12	160,00	157,12	160,00	4K	4
10/12/2024	-0,60%	-0,96	160,00	160,96	160,00	160,96	3K	2
09/12/2024	0,98%	1,56	160,96	162,00	160,96	162,00	1K	3
06/12/2024	0,89%	1,40	159,40	160,80	159,40	160,80	3K	3
05/12/2024	0,05%	0,08	158,00	164,98	156,54	164,98	3K	4
04/12/2024	-4,63%	-7,66	157,92	165,58	157,92	165,58	640	3
03/12/2024	-2,00%	-3,38	165,58	165,58	165,58	165,58	331	1
02/12/2024	1,05%	1,76	168,96	165,44	165,44	168,96	6K	3
29/11/2024	0,12%	0,20	167,20	165,58	165,58	167,50	61K	3
28/11/2024	1,24%	2,04	167,00	165,00	163,67	167,00	21K	7
27/11/2024	-	-	164,96	164,96	164,96	164,96	164	1

Date,Open,High,Low,Close,Volume
04-Jul-25,104.94,105.00,104.94,105.00,1469
03-Jul-25,103.95,104.99,103.95,104.99,18076
02-Jul-25,103.00,103.00,103.00,103.00,103
01-Jul-25,99.10,103.50,99.10,102.90,10726
27-Jun-25,103.00,103.00,95.51,95.51,810
26-Jun-25,102.65,104.10,100.10,103.00,818
25-Jun-25,102.60,103.03,102.60,102.65,1439
24-Jun-25,102.99,103.40,102.60,102.60,14252
23-Jun-25,99.60,99.90,99.60,99.80,1398
20-Jun-25,99.69,99.69,98.90,99.50,10227
18-Jun-25,98.30,98.70,98.30,98.70,2654
17-Jun-25,99.05,99.05,98.00,98.00,5040
16-Jun-25,99.52,99.52,99.30,99.30,397
13-Jun-25,101.77,101.77,100.60,100.70,1716
12-Jun-25,100.40,102.55,100.40,101.30,6974
11-Jun-25,102.90,102.90,102.88,102.88,15640
10-Jun-25,99.90,103.19,99.90,101.80,29494
09-Jun-25,100.10,100.80,99.81,99.90,134331
06-Jun-25,99.40,100.20,98.16,98.30,112479
05-Jun-25,99.10,99.10,97.39,97.39,40577
04-Jun-25,99.16,99.16,99.16,99.16,99
03-Jun-25,98.10,99.30,98.00,99.20,34182
02-Jun-25,99.75,108.99,98.40,108.99,13666
30-May-25,103.00,103.00,101.20,101.20,512
29-May-25,100.30,100.70,99.80,100.70,10230
28-May-25,99.30,99.30,99.30,99.30,99
27-May-25,97.00,98.60,97.00,98.60,4308
26-May-25,96.89,102.15,96.89,97.63,6517
23-May-25,97.38,97.38,97.00,97.00,874
22-May-25,97.20,97.20,95.95,96.35,5801
21-May-25,102.00,102.00,97.31,97.31,10972
20-May-25,103.25,103.50,102.60,102.60,6826
19-May-25,102.14,105.20,102.14,104.43,3427
16-May-25,102.00,102.40,102.00,102.13,7149
15-May-25,100.00,101.20,99.40,101.20,146050
14-May-25,100.99,100.99,100.00,100.50,120424
13-May-25,104.90,104.90,100.99,100.99,10414
12-May-25,104.70,104.90,104.70,104.90,1572
09-May-25,103.10,105.10,103.10,104.70,7033
08-May-25,105.00,105.00,103.10,103.10,624
07-May-25,102.60,102.60,102.60,102.60,1026
06-May-25,104.60,104.60,102.60,102.60,621
05-May-25,106.70,106.70,104.28,105.00,3362
02-May-25,105.70,105.70,105.50,105.50,5496
30-Apr-25,102.70,103.00,101.40,103.00,6058
29-Apr-25,107.25,107.25,101.75,102.63,46457
28-Apr-25,110.99,110.99,108.02,108.02,87780
25-Apr-25,109.16,109.16,107.69,108.13,1948
24-Apr-25,109.00,110.55,108.68,109.89,38654
22-Apr-25,114.40,114.40,109.00,109.00,5089
16-Apr-25,117.96,117.96,113.40,113.40,1150
15-Apr-25,116.88,116.88,116.76,116.76,2454
14-Apr-25,112.42,116.20,112.42,115.94,4205
11-Apr-25,113.85,113.85,109.00,109.34,2631
10-Apr-25,113.04,113.04,110.00,110.00,2007
09-Apr-25,115.35,115.35,109.96,110.00,1465
08-Apr-25,117.48,118.92,115.35,115.35,2113
07-Apr-25,124.99,124.99,113.77,115.35,96382
04-Apr-25,121.90,121.90,119.00,120.24,9115
03-Apr-25,123.60,123.60,122.85,122.85,9610
02-Apr-25,128.26,130.65,128.26,130.65,258
01-Apr-25,130.65,131.69,128.50,128.50,9228
31-Mar-25,136.00,136.00,130.62,130.62,8954
28-Mar-25,140.00,140.00,138.37,138.38,833
26-Mar-25,136.10,138.96,136.10,137.27,4814
25-Mar-25,139.86,139.86,136.10,136.10,1649
24-Mar-25,140.67,140.67,140.14,140.14,561
21-Mar-25,140.56,140.56,137.90,138.46,2625
20-Mar-25,135.27,138.00,135.27,137.90,961
19-Mar-25,138.59,138.59,137.95,138.03,41964
18-Mar-25,139.30,139.30,139.30,139.30,139
17-Mar-25,143.67,144.06,143.22,143.22,717
14-Mar-25,149.99,149.99,138.60,142.24,2527
13-Mar-25,142.00,142.00,141.96,141.96,567
12-Mar-25,142.80,143.37,141.82,141.96,8696
11-Mar-25,150.15,150.15,145.95,145.95,1178
10-Mar-25,149.40,150.57,149.10,149.10,10175
06-Mar-25,143.70,143.70,143.55,143.55,718
26-Feb-25,145.71,145.71,144.81,144.81,580
24-Feb-25,138.04,139.86,137.90,139.86,1945
21-Feb-25,137.90,137.90,135.32,135.32,7987
20-Feb-25,135.80,136.26,135.80,136.23,1089
19-Feb-25,135.80,135.80,135.80,135.80,135
18-Feb-25,137.94,137.94,135.52,135.80,8006
17-Feb-25,136.57,136.57,136.57,136.57,5599
14-Feb-25,137.62,137.62,135.94,135.94,3809
12-Feb-25,137.34,137.34,135.24,135.24,272
11-Feb-25,137.34,137.34,137.34,137.34,2197
10-Feb-25,140.84,140.84,137.34,139.58,1249
07-Feb-25,142.38,142.38,142.38,142.38,711
06-Feb-25,150.00,150.00,138.67,138.67,5940
05-Feb-25,139.30,139.30,139.30,139.30,139
03-Feb-25,139.95,139.95,138.75,138.75,5730
31-Jan-25,141.00,141.00,140.84,140.98,7612
30-Jan-25,141.57,141.57,141.57,141.57,283
29-Jan-25,143.36,143.36,141.00,141.57,1700
28-Jan-25,144.10,144.10,142.30,142.30,60357
27-Jan-25,150.90,151.10,150.41,150.41,1509
24-Jan-25,150.03,150.03,150.03,150.03,300
23-Jan-25,147.42,147.42,147.42,147.42,442
22-Jan-25,141.00,150.30,141.00,150.30,1329
21-Jan-25,156.00,156.00,156.00,156.00,312
20-Jan-25,152.41,155.13,152.15,155.13,1375
17-Jan-25,153.55,154.51,153.55,154.08,17404
16-Jan-25,149.25,149.25,147.60,147.60,7234
15-Jan-25,148.65,149.25,148.65,149.25,1192
14-Jan-25,147.91,147.91,147.91,147.91,20855
13-Jan-25,145.50,145.95,145.50,145.95,728
10-Jan-25,147.40,147.40,145.80,145.80,2203
09-Jan-25,149.55,149.55,147.40,147.40,1183
08-Jan-25,143.25,149.55,143.25,149.55,590
07-Jan-25,148.95,148.95,148.92,148.92,446
06-Jan-25,152.25,152.25,150.05,150.05,6493
03-Jan-25,154.69,154.69,152.55,154.05,1231
02-Jan-25,163.64,163.64,153.15,153.15,472
26-Dec-24,155.00,155.68,155.00,155.68,621
23-Dec-24,150.75,152.89,150.75,152.89,605
20-Dec-24,151.10,153.00,150.66,151.20,4555
19-Dec-24,151.45,152.00,151.10,151.10,9994
18-Dec-24,160.96,160.96,158.08,158.08,319
17-Dec-24,157.44,157.44,156.48,156.48,470
13-Dec-24,155.10,155.10,154.95,154.95,310
12-Dec-24,158.70,158.70,154.58,154.58,626
11-Dec-24,160.00,160.00,157.12,157.12,3632
10-Dec-24,160.96,160.96,160.00,160.00,2560
09-Dec-24,162.00,162.00,160.96,160.96,1293
06-Dec-24,160.80,160.80,159.40,159.40,2554
05-Dec-24,164.98,164.98,156.54,158.00,3491
04-Dec-24,165.58,165.58,157.92,157.92,640
03-Dec-24,165.58,165.58,165.58,165.58,331
02-Dec-24,165.44,168.96,165.44,168.96,6491
29-Nov-24,165.58,167.50,165.58,167.20,61262
28-Nov-24,165.00,167.00,163.67,167.00,21051
27-Nov-24,164.96,164.96,164.96,164.96,164

*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