Cotação atual, histórico e gráfico do papel: A1RE34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

A1RE34 (ALEXANDRIA R)

Cotação atual: (04/04/2025 16:44)

Cotação	Variação %	Variação
120,24	-2,12%	-3,45
Abertura	Mínimo	Máximo
121,90	119,00	121,90

candle | linear | OHLC MM1 MM2

Histórico de cotações A1RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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	1,68%	2,72	164,96	164,96	164,96	164,96	164	1
26/11/2024	0,63%	1,02	162,24	161,92	161,92	162,24	1K	4
25/11/2024	2,46%	3,87	161,22	162,56	161,22	162,56	647	2
22/11/2024	2,04%	3,15	157,35	154,20	154,20	157,35	7K	7
21/11/2024	2,70%	4,05	154,20	152,27	152,27	154,20	71K	4
19/11/2024	0,20%	0,30	150,15	153,45	150,15	153,45	610	2
18/11/2024	-5,40%	-8,55	149,85	154,95	149,60	154,95	8K	6
14/11/2024	0,59%	0,93	158,40	156,64	156,64	158,40	630	4
13/11/2024	0,45%	0,71	157,47	156,32	156,32	159,36	4K	6
12/11/2024	-4,32%	-7,08	156,76	161,04	156,76	161,08	7K	7
11/11/2024	0,59%	0,96	163,84	168,00	163,84	168,00	661	3
08/11/2024	1,80%	2,88	162,88	165,24	162,88	165,24	5K	3
06/11/2024	-3,19%	-5,28	160,00	164,15	160,00	164,15	34K	4
05/11/2024	1,87%	3,04	165,28	164,30	164,30	165,28	823	4
04/11/2024	-0,49%	-0,80	162,24	163,04	160,80	163,04	969	3
01/11/2024	-0,68%	-1,12	163,04	163,52	163,04	163,52	490	3
31/10/2024	-0,21%	-0,34	164,16	161,21	161,21	164,16	2K	3
30/10/2024	2,50%	4,02	164,50	160,51	160,51	164,50	19K	9
29/10/2024	-0,50%	-0,80	160,48	165,28	160,48	165,28	139K	9
28/10/2024	-1,06%	-1,72	161,28	161,28	160,35	161,50	6K	4
25/10/2024	-2,72%	-4,56	163,00	164,32	163,00	164,32	14K	4
24/10/2024	-2,31%	-3,97	167,56	168,09	167,56	169,21	93K	5
23/10/2024	1,71%	2,89	171,53	170,50	169,83	172,72	29K	8
22/10/2024	-1,59%	-2,72	168,64	166,26	166,26	168,64	2K	3
21/10/2024	-1,27%	-2,21	171,36	174,42	171,36	174,42	3K	5
18/10/2024	0,57%	0,98	173,57	173,57	173,57	173,57	2K	1
17/10/2024	-0,56%	-0,98	172,59	172,59	172,59	172,59	517	1
16/10/2024	0,69%	1,19	173,57	175,27	172,89	175,27	37K	6
15/10/2024	2,80%	4,70	172,38	170,34	170,34	173,57	9K	9
14/10/2024	0,58%	0,96	167,68	163,38	163,38	167,68	37K	9
11/10/2024	4,62%	7,36	166,72	166,72	166,72	166,72	333	1
10/10/2024	0,81%	1,28	159,36	159,36	159,36	159,36	25K	1
09/10/2024	0,10%	0,16	158,08	159,00	158,08	159,00	2K	2
08/10/2024	1,44%	2,24	157,92	156,80	156,75	157,92	2K	5
07/10/2024	-0,82%	-1,28	155,68	154,40	154,40	155,68	4K	6
04/10/2024	-0,91%	-1,44	156,96	157,76	156,96	157,76	629	2
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	-	-	167,49	167,55	167,49	167,55	335	2

Date,Open,High,Low,Close,Volume
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
26-Nov-24,161.92,162.24,161.92,162.24,1135
25-Nov-24,162.56,162.56,161.22,161.22,647
22-Nov-24,154.20,157.35,154.20,157.35,7292
21-Nov-24,152.27,154.20,152.27,154.20,70508
19-Nov-24,153.45,153.45,150.15,150.15,610
18-Nov-24,154.95,154.95,149.60,149.85,7988
14-Nov-24,156.64,158.40,156.64,158.40,630
13-Nov-24,156.32,159.36,156.32,157.47,3966
12-Nov-24,161.04,161.08,156.76,156.76,6783
11-Nov-24,168.00,168.00,163.84,163.84,661
08-Nov-24,165.24,165.24,162.88,162.88,5228
06-Nov-24,164.15,164.15,160.00,160.00,33824
05-Nov-24,164.30,165.28,164.30,165.28,823
04-Nov-24,163.04,163.04,160.80,162.24,969
01-Nov-24,163.52,163.52,163.04,163.04,490
31-Oct-24,161.21,164.16,161.21,164.16,2293
30-Oct-24,160.51,164.50,160.51,164.50,19239
29-Oct-24,165.28,165.28,160.48,160.48,139005
28-Oct-24,161.28,161.50,160.35,161.28,5946
25-Oct-24,164.32,164.32,163.00,163.00,14020
24-Oct-24,168.09,169.21,167.56,167.56,92664
23-Oct-24,170.50,172.72,169.83,171.53,29459
22-Oct-24,166.26,168.64,166.26,168.64,1503
21-Oct-24,174.42,174.42,171.36,171.36,3275
18-Oct-24,173.57,173.57,173.57,173.57,1735
17-Oct-24,172.59,172.59,172.59,172.59,517
16-Oct-24,175.27,175.27,172.89,173.57,37145
15-Oct-24,170.34,173.57,170.34,172.38,9111
14-Oct-24,163.38,167.68,163.38,167.68,36717
11-Oct-24,166.72,166.72,166.72,166.72,333
10-Oct-24,159.36,159.36,159.36,159.36,24700
09-Oct-24,159.00,159.00,158.08,158.08,1748
08-Oct-24,156.80,157.92,156.75,157.92,1571
07-Oct-24,154.40,155.68,154.40,155.68,3566
04-Oct-24,157.76,157.76,156.96,156.96,629
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

*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