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
26/06/2026	10,57%	6,98	73,00	73,00	73,00	73,00	73	1
25/06/2026	-0,93%	-0,62	66,02	66,64	66,02	66,64	10K	2
24/06/2026	-0,91%	-0,61	66,64	66,64	66,64	66,64	2K	1
23/06/2026	2,53%	1,66	67,25	67,25	67,25	67,25	3K	2
22/06/2026	2,10%	1,35	65,59	72,99	64,47	72,99	11K	96
17/06/2026	-2,67%	-1,76	64,24	64,24	64,24	64,24	64	1
16/06/2026	-1,03%	-0,69	66,00	66,91	66,00	66,91	859	3
15/06/2026	-0,74%	-0,50	66,69	66,99	66,69	67,34	8K	7
12/06/2026	-1,93%	-1,32	67,19	68,60	67,19	68,60	478	3
10/06/2026	-3,19%	-2,26	68,51	68,73	68,51	68,73	1K	3
09/06/2026	7,54%	4,96	70,77	68,12	68,12	71,12	56K	3
08/06/2026	-1,78%	-1,19	65,81	65,81	65,81	65,81	658	1
05/06/2026	2,81%	1,83	67,00	65,83	65,83	67,00	2K	4
03/06/2026	-2,25%	-1,50	65,17	65,33	65,17	66,78	158K	14
02/06/2026	8,85%	5,42	66,67	61,25	61,08	66,67	433	4
01/06/2026	-3,36%	-2,13	61,25	63,38	61,25	63,38	3K	17
29/05/2026	0,13%	0,08	63,38	63,94	62,82	63,94	1K	5
28/05/2026	0,97%	0,61	63,30	63,19	63,19	63,42	1K	3
27/05/2026	4,38%	2,63	62,69	62,95	62,69	62,95	2K	2
26/05/2026	-0,89%	-0,54	60,06	60,40	60,06	60,40	6K	2
25/05/2026	0,00%	0,00	60,60	60,60	60,60	60,60	3K	1
22/05/2026	1,58%	0,94	60,60	60,13	60,13	60,60	8K	5
21/05/2026	2,86%	1,66	59,66	60,05	59,66	60,05	419	2
20/05/2026	0,00%	0,00	58,00	58,00	58,00	58,00	116	1
19/05/2026	0,00%	0,00	58,00	58,00	58,00	58,00	1K	2
18/05/2026	0,49%	0,28	58,00	57,72	57,72	58,25	29K	8
15/05/2026	0,30%	0,17	57,72	57,55	57,55	57,72	519	3
13/05/2026	1,16%	0,66	57,55	57,72	56,50	57,72	6K	8
12/05/2026	1,83%	1,02	56,89	57,06	56,50	57,06	6K	3
11/05/2026	-1,76%	-1,00	55,87	57,44	55,87	57,44	3K	8
08/05/2026	0,92%	0,52	56,87	56,35	56,35	57,11	9K	8
07/05/2026	-2,24%	-1,29	56,35	56,60	56,35	56,60	676	3
06/05/2026	6,74%	3,64	57,64	54,90	54,90	57,79	4K	7
05/05/2026	7,02%	3,54	54,00	51,88	51,32	54,00	9K	7
04/05/2026	-0,32%	-0,16	50,46	50,62	50,46	51,30	8K	13
30/04/2026	-0,94%	-0,48	50,62	51,10	50,62	51,10	9K	12
29/04/2026	2,20%	1,10	51,10	50,80	50,34	51,39	30K	8
28/04/2026	-12,13%	-6,90	50,00	57,47	49,66	57,47	6K	18
27/04/2026	-2,64%	-1,54	56,90	58,50	56,90	58,50	915	4
24/04/2026	0,31%	0,18	58,44	58,44	58,44	58,44	6K	1
23/04/2026	0,00%	0,00	58,26	57,89	57,12	58,26	2K	5
22/04/2026	-4,52%	-2,76	58,26	59,69	58,13	59,69	2K	7
20/04/2026	0,99%	0,60	61,02	60,66	59,76	61,08	21K	6
17/04/2026	0,78%	0,47	60,42	60,17	60,17	60,42	3K	3
16/04/2026	5,14%	2,93	59,95	59,59	59,24	59,95	35K	6
15/04/2026	1,01%	0,57	57,02	57,02	57,02	57,02	114	1
14/04/2026	3,58%	1,95	56,45	55,66	55,66	56,45	136K	11
13/04/2026	3,10%	1,64	54,50	54,10	53,75	54,55	866	6
10/04/2026	-6,03%	-3,39	52,86	56,82	52,79	56,82	174K	20
09/04/2026	-2,14%	-1,23	56,25	56,25	56,25	56,25	562	3
08/04/2026	1,16%	0,66	57,48	57,72	57,24	57,78	59K	8
07/04/2026	2,27%	1,26	56,82	56,12	55,50	56,82	2K	10
06/04/2026	0,69%	0,38	55,56	55,74	55,18	56,16	3K	11
02/04/2026	-1,46%	-0,82	55,18	56,50	53,76	56,50	111K	15
01/04/2026	-6,84%	-4,11	56,00	60,18	56,00	61,20	15K	27
31/03/2026	-7,52%	-4,89	60,11	65,02	60,11	65,02	5K	18
27/03/2026	4,40%	2,74	65,00	65,00	65,00	65,00	1K	2
26/03/2026	2,88%	1,74	62,26	62,36	62,26	62,90	4K	3
25/03/2026	-3,12%	-1,95	60,52	62,33	60,52	62,33	8K	9
24/03/2026	-1,42%	-0,90	62,47	62,82	62,47	62,82	1K	3
23/03/2026	0,35%	0,22	63,37	63,36	63,36	63,37	887	2
20/03/2026	-0,06%	-0,04	63,15	63,15	63,15	63,15	4K	1
18/03/2026	-1,13%	-0,72	63,19	63,83	63,19	63,83	824	2
17/03/2026	0,93%	0,59	63,91	63,91	63,91	63,91	63	1
16/03/2026	-2,12%	-1,37	63,32	66,62	63,32	66,62	26K	14
13/03/2026	-1,93%	-1,27	64,69	65,17	64,69	65,17	2K	2
12/03/2026	2,52%	1,62	65,96	65,00	65,00	66,37	4K	6
11/03/2026	-2,62%	-1,73	64,34	64,34	64,34	64,34	2K	2
10/03/2026	1,16%	0,76	66,07	65,73	65,40	66,22	7K	8
09/03/2026	-2,49%	-1,67	65,31	66,01	64,49	66,01	3K	8
06/03/2026	-2,05%	-1,40	66,98	66,75	66,65	67,00	1K	4
05/03/2026	0,57%	0,39	68,38	69,17	68,38	69,17	1K	4
04/03/2026	-0,01%	-0,01	67,99	67,81	67,81	67,99	135	2
03/03/2026	-1,76%	-1,22	68,00	68,00	68,00	68,00	3K	1
02/03/2026	-1,00%	-0,70	69,22	69,22	69,22	69,22	69	1
27/02/2026	-0,33%	-0,23	69,92	70,14	68,67	70,14	16K	11
26/02/2026	1,23%	0,85	70,15	70,55	70,15	70,55	15K	2
25/02/2026	-1,11%	-0,78	69,30	70,08	67,95	70,56	4K	10
24/02/2026	1,98%	1,36	70,08	71,20	70,08	71,20	211	2
23/02/2026	-0,92%	-0,64	68,72	68,88	68,26	68,88	31K	7
20/02/2026	-2,78%	-1,98	69,36	69,29	68,96	69,36	9K	4
18/02/2026	4,01%	2,75	71,34	71,13	71,13	71,95	786	4
13/02/2026	3,34%	2,22	68,59	70,01	67,75	70,01	1K	9
12/02/2026	-10,38%	-7,69	66,37	69,24	66,37	69,24	12K	9
10/02/2026	3,22%	2,31	74,06	73,75	73,75	74,06	221	2
09/02/2026	-0,35%	-0,25	71,75	71,50	71,06	71,75	499	3
06/02/2026	-0,72%	-0,52	72,00	72,00	72,00	72,00	1K	2
05/02/2026	-0,64%	-0,47	72,52	70,15	70,15	72,52	1K	2
04/02/2026	4,17%	2,92	72,99	72,74	72,74	73,00	364	3
03/02/2026	-1,46%	-1,04	70,07	70,00	70,00	70,48	2K	5
02/02/2026	-4,98%	-3,73	71,11	70,91	70,91	71,68	36K	6
30/01/2026	6,19%	4,36	74,84	70,50	69,94	74,84	71K	76
29/01/2026	-4,11%	-3,02	70,48	74,24	70,48	74,24	27K	5
28/01/2026	-1,74%	-1,30	73,50	72,23	72,23	73,50	72K	4
27/01/2026	-2,31%	-1,77	74,80	77,34	74,75	77,34	2K	5
26/01/2026	-2,03%	-1,59	76,57	78,94	76,40	78,94	34K	10
23/01/2026	0,80%	0,62	78,16	77,04	77,04	78,16	35K	7
22/01/2026	0,25%	0,19	77,54	77,54	77,54	77,54	77	1
21/01/2026	2,30%	1,74	77,35	77,83	77,28	78,00	2K	6
20/01/2026	-4,36%	-3,45	75,61	77,28	75,61	77,67	23K	4
19/01/2026	2,26%	1,75	79,06	77,87	77,87	79,06	3K	6
16/01/2026	0,87%	0,67	77,31	76,91	76,91	77,31	3K	4
15/01/2026	1,62%	1,22	76,64	73,91	73,91	77,10	21K	13
14/01/2026	2,47%	1,82	75,42	74,00	73,79	75,89	51K	616
13/01/2026	0,14%	0,10	73,60	73,29	73,15	73,60	4K	6
12/01/2026	2,03%	1,46	73,50	71,69	71,69	73,50	2K	6
09/01/2026	-0,63%	-0,46	72,04	71,96	71,81	72,72	2K	8
08/01/2026	2,24%	1,59	72,50	71,01	71,00	72,55	64K	10
07/01/2026	0,51%	0,36	70,91	70,42	70,42	71,04	4K	8
06/01/2026	5,20%	3,49	70,55	65,71	65,71	70,55	81K	262
05/01/2026	-0,21%	-0,14	67,06	67,88	66,64	67,88	5K	66
02/01/2026	-0,47%	-0,32	67,20	68,20	66,22	68,20	20K	12
30/12/2025	1,95%	1,29	67,52	68,51	67,23	68,51	16K	122
29/12/2025	-1,88%	-1,27	66,23	66,23	66,23	66,23	3K	1
26/12/2025	1,26%	0,84	67,50	80,10	66,29	80,10	34K	14
23/12/2025	-1,33%	-0,90	66,66	68,38	66,66	68,38	9K	9
22/12/2025	1,35%	0,90	67,56	67,33	66,30	67,56	13K	11
19/12/2025	-1,51%	-1,02	66,66	67,48	66,15	67,48	3K	7
18/12/2025	3,47%	2,27	67,68	65,94	65,94	67,68	1K	12
17/12/2025	2,35%	1,50	65,41	64,03	64,03	65,72	25K	244
16/12/2025	-0,85%	-0,55	63,91	65,00	62,47	65,00	8K	122
15/12/2025	2,89%	1,81	64,46	61,39	61,39	64,46	8K	18
12/12/2025	1,85%	1,14	62,65	62,13	61,51	62,83	79K	1.135
11/12/2025	-1,43%	-0,89	61,51	65,00	61,26	65,00	27K	201
10/12/2025	1,36%	0,84	62,40	63,98	62,09	63,98	5K	10
09/12/2025	0,59%	0,36	61,56	61,74	61,32	62,34	4K	11
08/12/2025	-1,84%	-1,15	61,20	62,98	60,48	62,98	17K	15
05/12/2025	1,27%	0,78	62,35	62,19	61,68	63,71	20K	90
04/12/2025	-4,50%	-2,90	61,57	64,48	61,14	64,48	34K	330
03/12/2025	-10,47%	-7,54	64,47	69,51	63,15	71,28	25K	38
02/12/2025	1,34%	0,95	72,01	71,32	71,32	72,01	502	2
01/12/2025	-1,44%	-1,04	71,06	71,49	70,57	71,49	2K	18
28/11/2025	-0,72%	-0,52	72,10	72,31	71,69	72,39	51K	333
27/11/2025	-	-	72,62	71,96	71,96	75,56	887	4

Date,Open,High,Low,Close,Volume
26-Jun-26,73.00,73.00,73.00,73.00,73
25-Jun-26,66.64,66.64,66.02,66.02,9643
24-Jun-26,66.64,66.64,66.64,66.64,2265
23-Jun-26,67.25,67.25,67.25,67.25,3362
22-Jun-26,72.99,72.99,64.47,65.59,11108
17-Jun-26,64.24,64.24,64.24,64.24,64
16-Jun-26,66.91,66.91,66.00,66.00,859
15-Jun-26,66.99,67.34,66.69,66.69,7799
12-Jun-26,68.60,68.60,67.19,67.19,478
10-Jun-26,68.73,68.73,68.51,68.51,1165
09-Jun-26,68.12,71.12,68.12,70.77,55668
08-Jun-26,65.81,65.81,65.81,65.81,658
05-Jun-26,65.83,67.00,65.83,67.00,1718
03-Jun-26,65.33,66.78,65.17,65.17,158064
02-Jun-26,61.25,66.67,61.08,66.67,433
01-Jun-26,63.38,63.38,61.25,61.25,3384
29-May-26,63.94,63.94,62.82,63.38,1075
28-May-26,63.19,63.42,63.19,63.30,1201
27-May-26,62.95,62.95,62.69,62.69,2390
26-May-26,60.40,60.40,60.06,60.06,5851
25-May-26,60.60,60.60,60.60,60.60,3030
22-May-26,60.13,60.60,60.13,60.60,7989
21-May-26,60.05,60.05,59.66,59.66,419
20-May-26,58.00,58.00,58.00,58.00,116
19-May-26,58.00,58.00,58.00,58.00,1392
18-May-26,57.72,58.25,57.72,58.00,29326
15-May-26,57.55,57.72,57.55,57.72,519
13-May-26,57.72,57.72,56.50,57.55,6458
12-May-26,57.06,57.06,56.50,56.89,5839
11-May-26,57.44,57.44,55.87,55.87,3302
08-May-26,56.35,57.11,56.35,56.87,9480
07-May-26,56.60,56.60,56.35,56.35,676
06-May-26,54.90,57.79,54.90,57.64,3753
05-May-26,51.88,54.00,51.32,54.00,8656
04-May-26,50.62,51.30,50.46,50.46,7596
30-Apr-26,51.10,51.10,50.62,50.62,9236
29-Apr-26,50.80,51.39,50.34,51.10,29987
28-Apr-26,57.47,57.47,49.66,50.00,5901
27-Apr-26,58.50,58.50,56.90,56.90,915
24-Apr-26,58.44,58.44,58.44,58.44,5844
23-Apr-26,57.89,58.26,57.12,58.26,1611
22-Apr-26,59.69,59.69,58.13,58.26,1643
20-Apr-26,60.66,61.08,59.76,61.02,20646
17-Apr-26,60.17,60.42,60.17,60.42,3132
16-Apr-26,59.59,59.95,59.24,59.95,35277
15-Apr-26,57.02,57.02,57.02,57.02,114
14-Apr-26,55.66,56.45,55.66,56.45,136388
13-Apr-26,54.10,54.55,53.75,54.50,866
10-Apr-26,56.82,56.82,52.79,52.86,173812
09-Apr-26,56.25,56.25,56.25,56.25,562
08-Apr-26,57.72,57.78,57.24,57.48,58754
07-Apr-26,56.12,56.82,55.50,56.82,2076
06-Apr-26,55.74,56.16,55.18,55.56,3384
02-Apr-26,56.50,56.50,53.76,55.18,110963
01-Apr-26,60.18,61.20,56.00,56.00,14964
31-Mar-26,65.02,65.02,60.11,60.11,5106
27-Mar-26,65.00,65.00,65.00,65.00,1105
26-Mar-26,62.36,62.90,62.26,62.26,3876
25-Mar-26,62.33,62.33,60.52,60.52,7502
24-Mar-26,62.82,62.82,62.47,62.47,1375
23-Mar-26,63.36,63.37,63.36,63.37,887
20-Mar-26,63.15,63.15,63.15,63.15,4420
18-Mar-26,63.83,63.83,63.19,63.19,824
17-Mar-26,63.91,63.91,63.91,63.91,63
16-Mar-26,66.62,66.62,63.32,63.32,26010
13-Mar-26,65.17,65.17,64.69,64.69,2013
12-Mar-26,65.00,66.37,65.00,65.96,4081
11-Mar-26,64.34,64.34,64.34,64.34,1932
10-Mar-26,65.73,66.22,65.40,66.07,6634
09-Mar-26,66.01,66.01,64.49,65.31,2595
06-Mar-26,66.75,67.00,66.65,66.98,1404
05-Mar-26,69.17,69.17,68.38,68.38,1165
04-Mar-26,67.81,67.99,67.81,67.99,135
03-Mar-26,68.00,68.00,68.00,68.00,2720
02-Mar-26,69.22,69.22,69.22,69.22,69
27-Feb-26,70.14,70.14,68.67,69.92,16194
26-Feb-26,70.55,70.55,70.15,70.15,15433
25-Feb-26,70.08,70.56,67.95,69.30,3700
24-Feb-26,71.20,71.20,70.08,70.08,211
23-Feb-26,68.88,68.88,68.26,68.72,31471
20-Feb-26,69.29,69.36,68.96,69.36,8804
18-Feb-26,71.13,71.95,71.13,71.34,786
13-Feb-26,70.01,70.01,67.75,68.59,1104
12-Feb-26,69.24,69.24,66.37,66.37,11685
10-Feb-26,73.75,74.06,73.75,74.06,221
09-Feb-26,71.50,71.75,71.06,71.75,499
06-Feb-26,72.00,72.00,72.00,72.00,1224
05-Feb-26,70.15,72.52,70.15,72.52,1228
04-Feb-26,72.74,73.00,72.74,72.99,364
03-Feb-26,70.00,70.48,70.00,70.07,1964
02-Feb-26,70.91,71.68,70.91,71.11,36035
30-Jan-26,70.50,74.84,69.94,74.84,70637
29-Jan-26,74.24,74.24,70.48,70.48,27480
28-Jan-26,72.23,73.50,72.23,73.50,72455
27-Jan-26,77.34,77.34,74.75,74.80,1876
26-Jan-26,78.94,78.94,76.40,76.57,34193
23-Jan-26,77.04,78.16,77.04,78.16,34736
22-Jan-26,77.54,77.54,77.54,77.54,77
21-Jan-26,77.83,78.00,77.28,77.35,2099
20-Jan-26,77.28,77.67,75.61,75.61,22860
19-Jan-26,77.87,79.06,77.87,79.06,2680
16-Jan-26,76.91,77.31,76.91,77.31,2774
15-Jan-26,73.91,77.10,73.91,76.64,21210
14-Jan-26,74.00,75.89,73.79,75.42,51209
13-Jan-26,73.29,73.60,73.15,73.60,3675
12-Jan-26,71.69,73.50,71.69,73.50,2187
09-Jan-26,71.96,72.72,71.81,72.04,2453
08-Jan-26,71.01,72.55,71.00,72.50,63720
07-Jan-26,70.42,71.04,70.42,70.91,4466
06-Jan-26,65.71,70.55,65.71,70.55,81357
05-Jan-26,67.88,67.88,66.64,67.06,5231
02-Jan-26,68.20,68.20,66.22,67.20,20034
30-Dec-25,68.51,68.51,67.23,67.52,16370
29-Dec-25,66.23,66.23,66.23,66.23,2847
26-Dec-25,80.10,80.10,66.29,67.50,33849
23-Dec-25,68.38,68.38,66.66,66.66,8782
22-Dec-25,67.33,67.56,66.30,67.56,12714
19-Dec-25,67.48,67.48,66.15,66.66,3277
18-Dec-25,65.94,67.68,65.94,67.68,1405
17-Dec-25,64.03,65.72,64.03,65.41,24708
16-Dec-25,65.00,65.00,62.47,63.91,8481
15-Dec-25,61.39,64.46,61.39,64.46,7692
12-Dec-25,62.13,62.83,61.51,62.65,78658
11-Dec-25,65.00,65.00,61.26,61.51,27363
10-Dec-25,63.98,63.98,62.09,62.40,4692
09-Dec-25,61.74,62.34,61.32,61.56,3769
08-Dec-25,62.98,62.98,60.48,61.20,16977
05-Dec-25,62.19,63.71,61.68,62.35,19633
04-Dec-25,64.48,64.48,61.14,61.57,33892
03-Dec-25,69.51,71.28,63.15,64.47,25044
02-Dec-25,71.32,72.01,71.32,72.01,502
01-Dec-25,71.49,71.49,70.57,71.06,1990
28-Nov-25,72.31,72.39,71.69,72.10,51046
27-Nov-25,71.96,75.56,71.96,72.62,887

*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