Cotação atual, histórico e gráfico do papel: A1RE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/01/2021 | -1,88% | -4,22 | 220,00 | 222,50 | 220,00 | 222,50 | 6K | 4 |
| 13/01/2021 | 1,53% | 3,37 | 224,22 | 222,36 | 222,36 | 224,22 | 29K | 2 |
| 12/01/2021 | -2,01% | -4,53 | 220,85 | 222,60 | 220,49 | 222,60 | 63K | 3 |
| 11/01/2021 | 1,75% | 3,88 | 225,38 | 226,18 | 225,38 | 226,18 | 107K | 2 |
| 08/01/2021 | -0,45% | -1,01 | 221,50 | 221,20 | 221,20 | 221,50 | 15K | 3 |
| 07/01/2021 | 2,58% | 5,60 | 222,51 | 221,61 | 221,51 | 222,51 | 17K | 3 |
| 06/01/2021 | -3,95% | -8,91 | 216,91 | 216,19 | 214,90 | 218,88 | 98K | 9 |
| 04/01/2021 | -0,80% | -1,83 | 225,82 | 226,30 | 225,09 | 226,30 | 92K | 3 |
| 30/12/2020 | 1,07% | 2,41 | 227,65 | 227,65 | 227,65 | 227,65 | 26K | 2 |
| 22/12/2020 | 1,10% | 2,46 | 225,24 | 225,24 | 225,24 | 225,24 | 2K | 2 |
| 21/12/2020 | -1,28% | -2,88 | 222,78 | 222,78 | 222,78 | 222,78 | 1K | 1 |
|
|
| 18/12/2020 | 0,39% | 0,88 | 225,66 | 224,28 | 224,28 | 225,66 | 3K | 3 |
| 17/12/2020 | -1,32% | -3,00 | 224,78 | 227,78 | 224,78 | 227,78 | 1K | 2 |
| 16/12/2020 | 0,23% | 0,52 | 227,78 | 227,26 | 227,26 | 227,78 | 8K | 2 |
| 15/12/2020 | 1,20% | 2,69 | 227,26 | 227,26 | 227,26 | 227,26 | 227 | 1 |
| 14/12/2020 | 3,31% | 7,19 | 224,57 | 224,51 | 224,51 | 224,57 | 2K | 2 |
| 10/12/2020 | -1,54% | -3,41 | 217,38 | 218,87 | 217,38 | 218,87 | 2K | 3 |
| 09/12/2020 | 0,54% | 1,19 | 220,79 | 218,10 | 217,32 | 220,79 | 12K | 4 |
| 08/12/2020 | 0,92% | 2,00 | 219,60 | 219,60 | 219,60 | 219,60 | 3K | 1 |
| 07/12/2020 | -0,74% | -1,62 | 217,60 | 217,60 | 217,60 | 217,60 | 652 | 1 |
| 04/12/2020 | 0,66% | 1,44 | 219,22 | 219,22 | 219,22 | 219,22 | 88K | 1 |
| 02/12/2020 | -5,56% | -12,82 | 217,78 | 220,00 | 217,78 | 220,00 | 437 | 2 |
| 30/11/2020 | 5,83% | 12,70 | 230,60 | 230,60 | 230,60 | 230,60 | 230 | 1 |
| 27/11/2020 | -7,71% | -18,20 | 217,90 | 219,70 | 216,90 | 219,70 | 3K | 4 |
| 11/11/2020 | 6,94% | 15,32 | 236,10 | 236,10 | 236,10 | 236,10 | 236 | 1 |
| 29/10/2020 | -1,88% | -4,22 | 220,78 | 221,00 | 220,78 | 221,00 | 4K | 2 |
| 22/10/2020 | 0,35% | 0,79 | 225,00 | 229,30 | 225,00 | 229,30 | 679 | 2 |
| 21/10/2020 | 0,50% | 1,11 | 224,21 | 224,21 | 224,21 | 224,21 | 90K | 2 |
| 20/10/2020 | -3,79% | -8,80 | 223,10 | 223,10 | 223,10 | 223,10 | 26K | 1 |
| 28/09/2020 | 6,87% | 14,90 | 231,90 | 231,90 | 231,90 | 231,90 | 231 | 1 |
| 16/09/2020 | -0,75% | -1,63 | 217,00 | 217,00 | 217,00 | 217,00 | 24K | 1 |
| 15/09/2020 | -2,44% | -5,46 | 218,63 | 218,63 | 218,63 | 218,63 | 22K | 1 |
| 03/09/2020 | -2,65% | -6,11 | 224,09 | 224,09 | 224,09 | 224,09 | 40K | 1 |
| 31/08/2020 | -0,36% | -0,83 | 230,20 | 230,20 | 230,20 | 230,20 | 92K | 1 |
| 13/08/2020 | 2,72% | 6,12 | 231,03 | 231,03 | 231,03 | 231,03 | 12K | 1 |
| 29/07/2020 | 12,45% | 24,91 | 224,91 | 224,91 | 224,91 | 224,91 | 25K | 1 |
| 12/06/2020 | -0,07% | -0,14 | 200,00 | 200,00 | 200,00 | 200,00 | 4K | 1 |
| 08/06/2020 | -2,71% | -5,58 | 200,14 | 199,00 | 199,00 | 200,14 | 62K | 4 |
| 14/05/2020 | -7,63% | -17,00 | 205,72 | 205,72 | 205,72 | 205,72 | 8K | 1 |
| 11/05/2020 | 8,01% | 16,52 | 222,72 | 222,75 | 222,72 | 222,75 | 31K | 2 |
| 04/05/2020 | - | - | 206,20 | 206,20 | 206,20 | 206,20 | 10K | 2 |
Date,Open,High,Low,Close,Volume
14-Jan-21,222.50,222.50,220.00,220.00,5522
13-Jan-21,222.36,224.22,222.36,224.22,28721
12-Jan-21,222.60,222.60,220.49,220.85,62514
11-Jan-21,226.18,226.18,225.38,225.38,106855
08-Jan-21,221.20,221.50,221.20,221.50,15484
07-Jan-21,221.61,222.51,221.51,222.51,16887
06-Jan-21,216.19,218.88,214.90,216.91,98245
04-Jan-21,226.30,226.30,225.09,225.82,91682
30-Dec-20,227.65,227.65,227.65,227.65,25952
22-Dec-20,225.24,225.24,225.24,225.24,2252
21-Dec-20,222.78,222.78,222.78,222.78,1113
18-Dec-20,224.28,225.66,224.28,225.66,3379
17-Dec-20,227.78,227.78,224.78,224.78,1351
16-Dec-20,227.26,227.78,227.26,227.78,7961
15-Dec-20,227.26,227.26,227.26,227.26,227
14-Dec-20,224.51,224.57,224.51,224.57,2245
10-Dec-20,218.87,218.87,217.38,217.38,1525
09-Dec-20,218.10,220.79,217.32,220.79,11743
08-Dec-20,219.60,219.60,219.60,219.60,3294
07-Dec-20,217.60,217.60,217.60,217.60,652
04-Dec-20,219.22,219.22,219.22,219.22,87688
02-Dec-20,220.00,220.00,217.78,217.78,437
30-Nov-20,230.60,230.60,230.60,230.60,230
27-Nov-20,219.70,219.70,216.90,217.90,3474
11-Nov-20,236.10,236.10,236.10,236.10,236
29-Oct-20,221.00,221.00,220.78,220.78,3974
22-Oct-20,229.30,229.30,225.00,225.00,679
21-Oct-20,224.21,224.21,224.21,224.21,89684
20-Oct-20,223.10,223.10,223.10,223.10,26325
28-Sep-20,231.90,231.90,231.90,231.90,231
16-Sep-20,217.00,217.00,217.00,217.00,23870
15-Sep-20,218.63,218.63,218.63,218.63,21863
03-Sep-20,224.09,224.09,224.09,224.09,40336
31-Aug-20,230.20,230.20,230.20,230.20,92080
13-Aug-20,231.03,231.03,231.03,231.03,11551
29-Jul-20,224.91,224.91,224.91,224.91,24740
12-Jun-20,200.00,200.00,200.00,200.00,4000
08-Jun-20,199.00,200.14,199.00,200.14,61804
14-May-20,205.72,205.72,205.72,205.72,8228
11-May-20,222.75,222.75,222.72,222.72,31182
04-May-20,206.20,206.20,206.20,206.20,10310
*exoneração de responsabilidade e termos de uso