Cotação atual, histórico e gráfico do papel: A1RG34

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 A1RG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	1,55%	1,96	128,44	128,44	128,44	128,44	2K	1
15/05/2025	5,18%	6,23	126,48	126,48	126,48	126,48	250	2
14/05/2025	0,00%	0,00	120,25	119,80	119,80	120,25	60K	6
13/05/2025	-3,46%	-4,31	120,25	122,50	120,25	122,50	89K	3
12/05/2025	-0,34%	-0,42	124,56	120,60	120,60	124,56	486	2
09/05/2025	-11,20%	-15,77	124,98	129,35	124,98	129,35	3K	6
06/05/2025	-5,12%	-7,60	140,75	142,26	139,91	142,26	15K	102

05/05/2025	0,44%	0,65	148,35	148,35	148,35	148,35	445	1
02/05/2025	5,71%	7,98	147,70	147,00	146,80	147,70	55K	4
14/04/2025	2,26%	3,09	139,72	139,72	139,72	139,72	419	1
11/04/2025	2,54%	3,38	136,63	137,28	136,63	137,28	273	2
03/04/2025	-1,27%	-1,71	133,25	133,38	133,25	133,38	666	2
26/03/2025	-4,52%	-6,39	134,96	134,96	134,96	134,96	1K	1
18/03/2025	0,00%	0,00	141,35	141,35	141,35	141,35	282	1
17/03/2025	5,49%	7,35	141,35	141,35	141,35	141,35	141	1
14/03/2025	-0,74%	-1,00	134,00	134,00	134,00	134,00	1K	1
13/03/2025	-2,01%	-2,77	135,00	135,00	135,00	135,00	135	1
12/03/2025	1,77%	2,39	137,77	137,77	137,77	137,77	137	1
10/03/2025	-3,01%	-4,20	135,38	136,80	135,38	136,80	1K	2
07/03/2025	-2,23%	-3,19	139,58	139,80	139,58	139,80	140K	2
06/03/2025	-1,47%	-2,13	142,77	142,77	142,77	142,77	3K	1
26/02/2025	-0,38%	-0,56	144,90	145,45	144,90	145,45	2K	2
25/02/2025	-1,55%	-2,29	145,46	144,34	144,34	145,46	2K	2
21/02/2025	1,34%	1,95	147,75	147,75	147,75	147,75	147	1
19/02/2025	-0,27%	-0,40	145,80	146,25	145,80	146,55	29K	200
14/02/2025	-2,86%	-4,30	146,20	146,20	146,20	146,20	438	1
13/02/2025	1,35%	2,00	150,50	150,50	150,50	150,50	11K	2
12/02/2025	-2,88%	-4,40	148,50	148,35	148,20	148,56	52K	87
06/02/2025	-1,04%	-1,60	152,90	152,48	152,48	152,90	2K	2
05/02/2025	3,49%	5,21	154,50	154,35	153,45	154,95	45K	93
04/02/2025	-3,09%	-4,76	149,29	152,59	149,01	152,79	15K	102
03/02/2025	-1,21%	-1,88	154,05	154,05	154,05	154,05	3K	1
30/01/2025	1,82%	2,79	155,93	155,26	154,56	155,93	16K	105
29/01/2025	0,35%	0,54	153,14	153,10	152,42	153,21	12K	69
28/01/2025	-1,68%	-2,60	152,60	153,04	152,60	153,04	7K	2
27/01/2025	1,34%	2,05	155,20	154,37	154,37	155,20	4K	4
24/01/2025	0,10%	0,15	153,15	153,04	152,86	154,17	44K	229
23/01/2025	0,90%	1,36	153,00	152,50	151,70	153,00	15K	4
22/01/2025	-2,01%	-3,11	151,64	152,70	150,56	152,70	71K	390
21/01/2025	-0,80%	-1,25	154,75	157,57	154,47	158,00	102K	181
20/01/2025	0,22%	0,35	156,00	167,24	156,00	167,24	479	3
17/01/2025	-4,04%	-6,55	155,65	167,25	154,90	167,25	18K	100
16/01/2025	0,00%	0,00	162,20	160,50	159,00	162,20	4K	3
15/01/2025	1,07%	1,72	162,20	160,00	158,88	162,20	2K	4
14/01/2025	-0,82%	-1,32	160,48	163,00	159,84	163,69	10K	22
13/01/2025	1,13%	1,80	161,80	160,00	160,00	161,80	2K	3
10/01/2025	0,00%	0,00	160,00	163,04	160,00	163,04	8K	4
09/01/2025	-0,93%	-1,50	160,00	161,50	160,00	161,50	5K	2
08/01/2025	2,29%	3,61	161,50	162,56	161,50	162,56	4K	2
07/01/2025	-0,13%	-0,21	157,89	160,16	157,44	160,16	10K	15
06/01/2025	1,84%	2,85	158,10	155,00	155,00	158,10	24K	125
03/01/2025	0,10%	0,15	155,25	154,20	154,20	155,25	12K	2
02/01/2025	1,60%	2,45	155,10	152,65	152,65	155,10	3K	3
30/12/2024	-1,27%	-1,96	152,65	152,16	152,16	154,40	3K	12
27/12/2024	-1,50%	-2,35	154,61	155,70	154,61	155,70	13K	31
26/12/2024	2,09%	3,21	156,96	155,84	155,00	157,28	21K	12
23/12/2024	-0,39%	-0,60	153,75	154,35	152,80	154,35	16K	4
20/12/2024	0,18%	0,27	154,35	152,25	152,25	154,35	2K	2
19/12/2024	-2,63%	-4,16	154,08	152,48	152,00	154,72	63K	390
18/12/2024	1,85%	2,87	158,24	156,96	156,96	159,68	18K	103
17/12/2024	-0,21%	-0,33	155,37	155,70	155,37	157,28	18K	113
16/12/2024	6,61%	9,65	155,70	154,00	154,00	157,05	4K	5
13/12/2024	-0,27%	-0,39	146,05	147,00	146,05	147,00	31K	5
12/12/2024	1,06%	1,54	146,44	146,00	146,00	147,00	6K	10
11/12/2024	-1,63%	-2,40	144,90	147,00	144,30	147,00	4K	20
10/12/2024	-1,50%	-2,25	147,30	148,09	147,30	148,95	18K	93
09/12/2024	-1,58%	-2,40	149,55	150,19	149,55	150,60	9K	3
06/12/2024	1,20%	1,80	151,95	151,80	151,80	152,10	3K	7
05/12/2024	0,40%	0,60	150,15	150,00	149,25	150,60	27K	132
04/12/2024	0,23%	0,35	149,55	150,30	149,55	150,30	3K	2
03/12/2024	-1,42%	-2,15	149,20	151,20	149,20	151,20	4K	2
02/12/2024	0,80%	1,20	151,35	149,25	149,25	151,35	14K	4
29/11/2024	1,00%	1,48	150,15	150,15	150,15	150,15	150	1
28/11/2024	0,85%	1,25	148,67	148,67	148,67	148,67	446	1
27/11/2024	3,85%	5,46	147,42	142,60	142,60	147,42	31K	16
26/11/2024	0,00%	0,00	141,96	142,52	140,00	142,52	5K	3
25/11/2024	0,10%	0,14	141,96	143,64	141,40	143,64	16K	100
22/11/2024	1,81%	2,52	141,82	141,37	140,70	142,10	18K	107
21/11/2024	4,54%	6,05	139,30	135,80	135,80	140,28	70K	482
19/11/2024	1,99%	2,60	133,25	131,69	130,50	133,25	5K	4
18/11/2024	-6,12%	-8,51	130,65	130,00	129,50	131,00	35K	33
14/11/2024	-0,30%	-0,42	139,16	137,62	137,62	139,16	552	2
13/11/2024	2,48%	3,38	139,58	139,00	139,00	140,28	43K	160
12/11/2024	0,09%	0,12	136,20	136,20	136,20	136,20	4K	1
11/11/2024	-1,68%	-2,32	136,08	139,34	136,08	139,34	2K	3
08/11/2024	1,76%	2,40	138,40	138,40	138,40	138,40	4K	1
07/11/2024	0,44%	0,60	136,00	136,00	136,00	136,00	4K	2
06/11/2024	-2,52%	-3,50	135,40	135,80	135,40	135,80	19K	2
05/11/2024	1,97%	2,68	138,90	138,46	138,46	138,90	9K	2
04/11/2024	-3,56%	-5,03	136,22	139,16	136,22	139,16	6K	3
01/11/2024	4,07%	5,53	141,25	141,25	141,25	141,25	11K	1
31/10/2024	8,64%	10,79	135,72	135,79	135,72	135,79	11K	5
24/10/2024	-1,84%	-2,34	124,93	124,93	124,93	124,93	499	1
21/10/2024	6,06%	7,27	127,27	128,70	127,27	128,70	2K	3
18/10/2024	-2,79%	-3,45	120,00	120,00	120,00	120,00	120	1
17/10/2024	0,46%	0,57	123,45	123,45	123,45	123,45	1K	1
16/10/2024	-1,16%	-1,44	122,88	122,88	122,88	122,88	4K	1
15/10/2024	0,97%	1,20	124,32	124,32	124,32	124,32	25K	1
14/10/2024	6,19%	7,18	123,12	123,12	123,12	123,12	492	1
08/10/2024	1,70%	1,94	115,94	115,94	115,94	115,94	231	1
04/10/2024	-6,12%	-7,43	114,00	114,00	114,00	114,00	1K	1
03/10/2024	1,53%	1,83	121,43	121,43	121,43	121,43	1K	1
02/10/2024	1,74%	2,05	119,60	119,60	119,60	119,60	4K	1
30/09/2024	0,94%	1,10	117,55	117,55	117,55	117,55	1K	1
27/09/2024	0,50%	0,58	116,45	116,45	116,45	116,45	5K	1
26/09/2024	-3,54%	-4,25	115,87	115,87	115,87	115,87	2K	2
25/09/2024	5,16%	5,89	120,12	118,31	118,31	120,12	3K	3
24/09/2024	-3,52%	-4,17	114,23	114,23	114,23	114,23	8K	2
23/09/2024	0,59%	0,69	118,40	118,40	118,40	118,40	7K	1
20/09/2024	1,97%	2,27	117,71	117,71	117,71	117,71	1K	1
19/09/2024	-3,51%	-4,20	115,44	115,44	115,44	115,44	1K	1
16/09/2024	-0,61%	-0,73	119,64	119,20	119,20	119,76	15K	3
13/09/2024	-1,34%	-1,63	120,37	120,37	120,37	120,37	4K	1
12/09/2024	-0,29%	-0,36	122,00	122,16	122,00	122,16	15K	2
11/09/2024	1,97%	2,36	122,36	122,36	122,36	122,36	2K	1
10/09/2024	-3,32%	-4,12	120,00	120,04	120,00	120,04	9K	2
09/09/2024	2,58%	3,12	124,12	124,12	124,12	124,12	7K	1
06/09/2024	-1,63%	-2,00	121,00	120,54	120,54	121,00	3K	2
05/09/2024	21,23%	21,54	123,00	123,56	123,00	123,56	3K	3
15/07/2024	0,00%	0,00	101,46	101,46	101,46	101,46	101	1
12/07/2024	17,83%	15,35	101,46	87,97	87,97	101,46	1K	6
21/06/2024	3,80%	3,15	86,11	86,11	86,11	86,11	86	1
17/06/2024	-0,16%	-0,13	82,96	82,96	82,96	82,96	414	1
13/06/2024	3,35%	2,69	83,09	83,09	83,09	83,09	166	1
11/06/2024	0,47%	0,38	80,40	80,40	80,40	80,40	160	1
29/05/2024	9,08%	6,66	80,02	80,02	80,02	80,02	80	1
14/05/2024	-7,09%	-5,60	73,36	73,36	73,36	73,36	73	1
06/05/2024	-0,50%	-0,40	78,96	78,96	78,96	78,96	8K	1
02/05/2024	2,48%	1,92	79,36	79,36	79,36	79,36	8K	1
24/04/2024	-1,83%	-1,44	77,44	77,44	77,44	77,44	77	1
04/04/2024	-1,15%	-0,92	78,88	78,88	78,88	78,88	78	1
26/03/2024	-0,05%	-0,04	79,80	79,80	79,80	79,80	1K	1
25/03/2024	-1,16%	-0,94	79,84	79,84	79,84	79,84	159	1
21/03/2024	-	-	80,78	80,10	79,38	80,92	4K	6

Date,Open,High,Low,Close,Volume
16-May-25,128.44,128.44,128.44,128.44,2311
15-May-25,126.48,126.48,126.48,126.48,250
14-May-25,119.80,120.25,119.80,120.25,60020
13-May-25,122.50,122.50,120.25,120.25,88929
12-May-25,120.60,124.56,120.60,124.56,486
09-May-25,129.35,129.35,124.98,124.98,2886
06-May-25,142.26,142.26,139.91,140.75,14825
05-May-25,148.35,148.35,148.35,148.35,445
02-May-25,147.00,147.70,146.80,147.70,54778
14-Apr-25,139.72,139.72,139.72,139.72,419
11-Apr-25,137.28,137.28,136.63,136.63,273
03-Apr-25,133.38,133.38,133.25,133.25,666
26-Mar-25,134.96,134.96,134.96,134.96,1079
18-Mar-25,141.35,141.35,141.35,141.35,282
17-Mar-25,141.35,141.35,141.35,141.35,141
14-Mar-25,134.00,134.00,134.00,134.00,1340
13-Mar-25,135.00,135.00,135.00,135.00,135
12-Mar-25,137.77,137.77,137.77,137.77,137
10-Mar-25,136.80,136.80,135.38,135.38,1225
07-Mar-25,139.80,139.80,139.58,139.58,140497
06-Mar-25,142.77,142.77,142.77,142.77,2855
26-Feb-25,145.45,145.45,144.90,144.90,1599
25-Feb-25,144.34,145.46,144.34,145.46,2031
21-Feb-25,147.75,147.75,147.75,147.75,147
19-Feb-25,146.25,146.55,145.80,145.80,29241
14-Feb-25,146.20,146.20,146.20,146.20,438
13-Feb-25,150.50,150.50,150.50,150.50,10535
12-Feb-25,148.35,148.56,148.20,148.50,51597
06-Feb-25,152.48,152.90,152.48,152.90,2445
05-Feb-25,154.35,154.95,153.45,154.50,45496
04-Feb-25,152.59,152.79,149.01,149.29,15459
03-Feb-25,154.05,154.05,154.05,154.05,3081
30-Jan-25,155.26,155.93,154.56,155.93,16302
29-Jan-25,153.10,153.21,152.42,153.14,11927
28-Jan-25,153.04,153.04,152.60,152.60,6579
27-Jan-25,154.37,155.20,154.37,155.20,4024
24-Jan-25,153.04,154.17,152.86,153.15,43927
23-Jan-25,152.50,153.00,151.70,153.00,15211
22-Jan-25,152.70,152.70,150.56,151.64,71162
21-Jan-25,157.57,158.00,154.47,154.75,102025
20-Jan-25,167.24,167.24,156.00,156.00,479
17-Jan-25,167.25,167.25,154.90,155.65,18448
16-Jan-25,160.50,162.20,159.00,162.20,4305
15-Jan-25,160.00,162.20,158.88,162.20,2078
14-Jan-25,163.00,163.69,159.84,160.48,9936
13-Jan-25,160.00,161.80,160.00,161.80,2418
10-Jan-25,163.04,163.04,160.00,160.00,7592
09-Jan-25,161.50,161.50,160.00,160.00,4815
08-Jan-25,162.56,162.56,161.50,161.50,3555
07-Jan-25,160.16,160.16,157.44,157.89,10256
06-Jan-25,155.00,158.10,155.00,158.10,24041
03-Jan-25,154.20,155.25,154.20,155.25,12399
02-Jan-25,152.65,155.10,152.65,155.10,3362
30-Dec-24,152.16,154.40,152.16,152.65,3221
27-Dec-24,155.70,155.70,154.61,154.61,13045
26-Dec-24,155.84,157.28,155.00,156.96,21366
23-Dec-24,154.35,154.35,152.80,153.75,15771
20-Dec-24,152.25,154.35,152.25,154.35,1676
19-Dec-24,152.48,154.72,152.00,154.08,62695
18-Dec-24,156.96,159.68,156.96,158.24,17763
17-Dec-24,155.70,157.28,155.37,155.37,18308
16-Dec-24,154.00,157.05,154.00,155.70,3714
13-Dec-24,147.00,147.00,146.05,146.05,31411
12-Dec-24,146.00,147.00,146.00,146.44,5699
11-Dec-24,147.00,147.00,144.30,144.90,3502
10-Dec-24,148.09,148.95,147.30,147.30,17977
09-Dec-24,150.19,150.60,149.55,149.55,9299
06-Dec-24,151.80,152.10,151.80,151.95,2581
05-Dec-24,150.00,150.60,149.25,150.15,27158
04-Dec-24,150.30,150.30,149.55,149.55,2998
03-Dec-24,151.20,151.20,149.20,149.20,3891
02-Dec-24,149.25,151.35,149.25,151.35,13737
29-Nov-24,150.15,150.15,150.15,150.15,150
28-Nov-24,148.67,148.67,148.67,148.67,446
27-Nov-24,142.60,147.42,142.60,147.42,30608
26-Nov-24,142.52,142.52,140.00,141.96,4627
25-Nov-24,143.64,143.64,141.40,141.96,16114
22-Nov-24,141.37,142.10,140.70,141.82,17522
21-Nov-24,135.80,140.28,135.80,139.30,70160
19-Nov-24,131.69,133.25,130.50,133.25,4840
18-Nov-24,130.00,131.00,129.50,130.65,35072
14-Nov-24,137.62,139.16,137.62,139.16,552
13-Nov-24,139.00,140.28,139.00,139.58,43214
12-Nov-24,136.20,136.20,136.20,136.20,4086
11-Nov-24,139.34,139.34,136.08,136.08,1930
08-Nov-24,138.40,138.40,138.40,138.40,4152
07-Nov-24,136.00,136.00,136.00,136.00,4080
06-Nov-24,135.80,135.80,135.40,135.40,18996
05-Nov-24,138.46,138.90,138.46,138.90,8749
04-Nov-24,139.16,139.16,136.22,136.22,6462
01-Nov-24,141.25,141.25,141.25,141.25,11300
31-Oct-24,135.79,135.79,135.72,135.72,10860
24-Oct-24,124.93,124.93,124.93,124.93,499
21-Oct-24,128.70,128.70,127.27,127.27,2039
18-Oct-24,120.00,120.00,120.00,120.00,120
17-Oct-24,123.45,123.45,123.45,123.45,1234
16-Oct-24,122.88,122.88,122.88,122.88,3686
15-Oct-24,124.32,124.32,124.32,124.32,24864
14-Oct-24,123.12,123.12,123.12,123.12,492
08-Oct-24,115.94,115.94,115.94,115.94,231
04-Oct-24,114.00,114.00,114.00,114.00,1140
03-Oct-24,121.43,121.43,121.43,121.43,1214
02-Oct-24,119.60,119.60,119.60,119.60,3588
30-Sep-24,117.55,117.55,117.55,117.55,1175
27-Sep-24,116.45,116.45,116.45,116.45,4658
26-Sep-24,115.87,115.87,115.87,115.87,2317
25-Sep-24,118.31,120.12,118.31,120.12,3086
24-Sep-24,114.23,114.23,114.23,114.23,7996
23-Sep-24,118.40,118.40,118.40,118.40,7104
20-Sep-24,117.71,117.71,117.71,117.71,1177
19-Sep-24,115.44,115.44,115.44,115.44,1154
16-Sep-24,119.20,119.76,119.20,119.64,14587
13-Sep-24,120.37,120.37,120.37,120.37,3611
12-Sep-24,122.16,122.16,122.00,122.00,14656
11-Sep-24,122.36,122.36,122.36,122.36,2447
10-Sep-24,120.04,120.04,120.00,120.00,8522
09-Sep-24,124.12,124.12,124.12,124.12,7447
06-Sep-24,120.54,121.00,120.54,121.00,2540
05-Sep-24,123.56,123.56,123.00,123.00,2591
15-Jul-24,101.46,101.46,101.46,101.46,101
12-Jul-24,87.97,101.46,87.97,101.46,1238
21-Jun-24,86.11,86.11,86.11,86.11,86
17-Jun-24,82.96,82.96,82.96,82.96,414
13-Jun-24,83.09,83.09,83.09,83.09,166
11-Jun-24,80.40,80.40,80.40,80.40,160
29-May-24,80.02,80.02,80.02,80.02,80
14-May-24,73.36,73.36,73.36,73.36,73
06-May-24,78.96,78.96,78.96,78.96,7896
02-May-24,79.36,79.36,79.36,79.36,7936
24-Apr-24,77.44,77.44,77.44,77.44,77
04-Apr-24,78.88,78.88,78.88,78.88,78
26-Mar-24,79.80,79.80,79.80,79.80,1197
25-Mar-24,79.84,79.84,79.84,79.84,159
21-Mar-24,80.10,80.92,79.38,80.78,3940

*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: A1RG34