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
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	16,80%	11,62	80,78	80,10	79,38	80,92	4K	6
19/03/2024	-5,01%	-3,65	69,16	69,16	69,16	69,16	207	2
18/03/2024	-11,64%	-9,59	72,81	73,42	72,81	73,50	2K	4
23/02/2024	5,75%	4,48	82,40	82,40	82,40	82,40	494	1
15/02/2024	0,93%	0,72	77,92	77,92	77,92	77,92	155	1
14/02/2024	-0,10%	-0,08	77,20	77,20	77,20	77,20	96K	1
06/02/2024	-4,55%	-3,68	77,28	77,28	77,28	77,28	772	1
05/02/2024	7,23%	5,46	80,96	80,17	80,17	80,96	889	2
29/01/2024	-0,34%	-0,26	75,50	75,50	75,50	75,50	9K	1
26/01/2024	1,81%	1,35	75,76	75,76	75,76	75,76	757	1
25/01/2024	1,72%	1,26	74,41	74,41	74,41	74,41	74	1
23/01/2024	2,35%	1,68	73,15	73,15	73,15	73,15	73	1
19/01/2024	-2,20%	-1,61	71,47	71,47	71,47	71,47	71	1
17/01/2024	-2,65%	-1,99	73,08	73,22	73,08	73,22	161K	3
16/01/2024	2,14%	1,57	75,07	74,06	74,06	75,18	174K	5
12/01/2024	-5,58%	-4,34	73,50	73,50	73,50	73,50	73	1
09/01/2024	3,80%	2,85	77,84	79,52	77,84	79,84	237	3
03/01/2024	1,16%	0,86	74,99	74,63	74,63	74,99	2K	2
28/12/2023	0,38%	0,28	74,13	74,48	74,13	74,48	148	2
27/12/2023	1,05%	0,77	73,85	74,41	73,85	74,41	297	2
26/12/2023	0,77%	0,56	73,08	72,52	72,52	73,64	3K	5
22/12/2023	7,92%	5,32	72,52	76,21	72,52	76,21	224	3
21/12/2023	0,76%	0,51	67,20	65,52	64,33	67,20	2K	5
20/12/2023	-26,71%	-24,30	66,69	78,99	65,80	78,99	4K	11
15/12/2023	-0,30%	-0,27	90,99	90,99	90,99	90,99	4K	2
13/12/2023	1,71%	1,53	91,26	91,26	91,26	91,26	91	1
06/12/2023	-6,63%	-6,37	89,73	90,18	89,73	90,18	270	2
22/11/2023	-0,19%	-0,18	96,10	96,10	96,10	96,10	192	1
21/11/2023	0,61%	0,58	96,28	96,53	96,28	96,53	289	2
20/11/2023	-0,21%	-0,20	95,70	97,20	95,70	97,20	19K	3
10/11/2023	-0,93%	-0,90	95,90	95,90	95,90	95,90	95	1
09/11/2023	-3,28%	-3,28	96,80	96,80	96,80	96,80	96	1
18/10/2023	-0,42%	-0,42	100,08	100,08	100,08	100,08	100	1
18/09/2023	-1,18%	-1,20	100,50	100,50	100,50	100,50	100	1
15/09/2023	-2,40%	-2,50	101,70	101,70	101,70	101,70	101	1
11/09/2023	5,51%	5,44	104,20	104,20	104,20	104,20	416	1
31/08/2023	-0,24%	-0,24	98,76	98,76	98,76	98,76	197	1
22/08/2023	21,10%	17,25	99,00	100,00	99,00	100,00	695	3
17/07/2023	8,96%	6,72	81,75	81,75	81,75	81,75	163	2
10/07/2023	1,46%	1,08	75,03	74,80	74,40	75,03	12K	7
27/06/2023	-1,40%	-1,05	73,95	72,98	72,98	73,95	146	2
26/06/2023	-5,66%	-4,50	75,00	75,00	75,00	75,00	75	1
19/01/2023	-0,03%	-0,02	79,50	79,50	79,50	79,50	79	1
10/01/2023	0,59%	0,47	79,52	79,52	79,52	79,52	79	1
27/12/2022	-4,07%	-3,35	79,05	79,05	79,05	79,05	16K	1
30/11/2022	9,21%	6,95	82,40	64,19	64,19	82,40	146	2
11/11/2022	-4,19%	-3,30	75,45	75,45	75,45	75,45	129K	1
10/11/2022	7,46%	5,47	78,75	78,75	78,75	78,75	78	1
04/11/2022	-7,29%	-5,76	73,28	73,28	73,28	73,28	73	1
01/11/2022	-1,79%	-1,44	79,04	79,68	79,04	79,68	634	2
31/10/2022	4,38%	3,38	80,48	77,17	77,17	81,79	5K	14
27/10/2022	-5,05%	-4,10	77,10	77,10	77,10	77,10	1K	2
25/10/2022	5,32%	4,10	81,20	81,60	81,20	81,60	2K	2
21/10/2022	6,64%	4,80	77,10	77,11	77,10	77,11	1K	2
10/10/2022	-5,86%	-4,50	72,30	72,30	72,30	72,30	216	1
29/09/2022	4,69%	3,44	76,80	76,80	76,80	76,80	76	1
22/09/2022	-6,43%	-5,04	73,36	73,36	73,36	73,36	220	2
19/09/2022	1,96%	1,51	78,40	78,40	78,40	78,40	78	1
05/09/2022	-2,11%	-1,66	76,89	76,89	76,89	76,89	2K	1
02/09/2022	1,54%	1,19	78,55	78,55	78,55	78,55	4K	1
29/08/2022	-2,57%	-2,04	77,36	77,36	77,36	77,36	77K	1
24/08/2022	-0,15%	-0,12	79,40	79,40	79,40	79,40	13K	1
22/08/2022	-0,40%	-0,32	79,52	79,84	79,52	80,23	52K	3
19/08/2022	3,66%	2,82	79,84	79,84	79,84	79,84	3K	1
16/08/2022	-2,01%	-1,58	77,02	77,02	77,02	77,02	6K	1
15/08/2022	4,38%	3,30	78,60	78,56	78,56	78,60	126K	3
02/08/2022	-3,76%	-2,94	75,30	75,30	75,30	75,30	5K	2
26/07/2022	-1,79%	-1,43	78,24	78,24	78,24	78,24	391	1
22/07/2022	-1,88%	-1,53	79,67	79,67	79,67	79,67	398	1
06/07/2022	2,94%	2,32	81,20	81,20	81,20	81,20	6K	1
01/07/2022	-0,30%	-0,24	78,88	78,88	78,88	78,88	157	1
30/06/2022	5,48%	4,11	79,12	79,12	79,12	79,12	791	1
24/06/2022	0,00%	0,00	75,01	75,01	75,01	75,01	150	1
23/06/2022	16,19%	10,45	75,01	75,01	75,01	75,01	30K	1
08/06/2022	3,91%	2,43	64,56	64,56	64,56	64,56	13K	2
20/05/2022	3,74%	2,24	62,13	62,11	62,11	62,13	10K	2
18/04/2022	-1,53%	-0,93	59,89	59,89	59,89	59,89	13K	2
23/03/2022	6,05%	3,47	60,82	60,32	60,32	60,82	12K	7
24/02/2022	3,18%	1,77	57,35	57,35	57,35	57,35	6K	2
22/02/2022	-	-	55,58	55,58	55,58	55,58	4K	1

Date,Open,High,Low,Close,Volume
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
19-Mar-24,69.16,69.16,69.16,69.16,207
18-Mar-24,73.42,73.50,72.81,72.81,2422
23-Feb-24,82.40,82.40,82.40,82.40,494
15-Feb-24,77.92,77.92,77.92,77.92,155
14-Feb-24,77.20,77.20,77.20,77.20,96036
06-Feb-24,77.28,77.28,77.28,77.28,772
05-Feb-24,80.17,80.96,80.17,80.96,889
29-Jan-24,75.50,75.50,75.50,75.50,9060
26-Jan-24,75.76,75.76,75.76,75.76,757
25-Jan-24,74.41,74.41,74.41,74.41,74
23-Jan-24,73.15,73.15,73.15,73.15,73
19-Jan-24,71.47,71.47,71.47,71.47,71
17-Jan-24,73.22,73.22,73.08,73.08,160908
16-Jan-24,74.06,75.18,74.06,75.07,174381
12-Jan-24,73.50,73.50,73.50,73.50,73
09-Jan-24,79.52,79.84,77.84,77.84,237
03-Jan-24,74.63,74.99,74.63,74.99,2099
28-Dec-23,74.48,74.48,74.13,74.13,148
27-Dec-23,74.41,74.41,73.85,73.85,297
26-Dec-23,72.52,73.64,72.52,73.08,2630
22-Dec-23,76.21,76.21,72.52,72.52,224
21-Dec-23,65.52,67.20,64.33,67.20,2401
20-Dec-23,78.99,78.99,65.80,66.69,3616
15-Dec-23,90.99,90.99,90.99,90.99,4367
13-Dec-23,91.26,91.26,91.26,91.26,91
06-Dec-23,90.18,90.18,89.73,89.73,270
22-Nov-23,96.10,96.10,96.10,96.10,192
21-Nov-23,96.53,96.53,96.28,96.28,289
20-Nov-23,97.20,97.20,95.70,95.70,19385
10-Nov-23,95.90,95.90,95.90,95.90,95
09-Nov-23,96.80,96.80,96.80,96.80,96
18-Oct-23,100.08,100.08,100.08,100.08,100
18-Sep-23,100.50,100.50,100.50,100.50,100
15-Sep-23,101.70,101.70,101.70,101.70,101
11-Sep-23,104.20,104.20,104.20,104.20,416
31-Aug-23,98.76,98.76,98.76,98.76,197
22-Aug-23,100.00,100.00,99.00,99.00,695
17-Jul-23,81.75,81.75,81.75,81.75,163
10-Jul-23,74.80,75.03,74.40,75.03,12102
27-Jun-23,72.98,73.95,72.98,73.95,146
26-Jun-23,75.00,75.00,75.00,75.00,75
19-Jan-23,79.50,79.50,79.50,79.50,79
10-Jan-23,79.52,79.52,79.52,79.52,79
27-Dec-22,79.05,79.05,79.05,79.05,15810
30-Nov-22,64.19,82.40,64.19,82.40,146
11-Nov-22,75.45,75.45,75.45,75.45,128566
10-Nov-22,78.75,78.75,78.75,78.75,78
04-Nov-22,73.28,73.28,73.28,73.28,73
01-Nov-22,79.68,79.68,79.04,79.04,634
31-Oct-22,77.17,81.79,77.17,80.48,4609
27-Oct-22,77.10,77.10,77.10,77.10,1002
25-Oct-22,81.60,81.60,81.20,81.20,1711
21-Oct-22,77.11,77.11,77.10,77.10,1465
10-Oct-22,72.30,72.30,72.30,72.30,216
29-Sep-22,76.80,76.80,76.80,76.80,76
22-Sep-22,73.36,73.36,73.36,73.36,220
19-Sep-22,78.40,78.40,78.40,78.40,78
05-Sep-22,76.89,76.89,76.89,76.89,2306
02-Sep-22,78.55,78.55,78.55,78.55,3927
29-Aug-22,77.36,77.36,77.36,77.36,77360
24-Aug-22,79.40,79.40,79.40,79.40,13021
22-Aug-22,79.84,80.23,79.52,79.52,51959
19-Aug-22,79.84,79.84,79.84,79.84,3193
16-Aug-22,77.02,77.02,77.02,77.02,6007
15-Aug-22,78.56,78.60,78.56,78.60,125759
02-Aug-22,75.30,75.30,75.30,75.30,4969
26-Jul-22,78.24,78.24,78.24,78.24,391
22-Jul-22,79.67,79.67,79.67,79.67,398
06-Jul-22,81.20,81.20,81.20,81.20,6496
01-Jul-22,78.88,78.88,78.88,78.88,157
30-Jun-22,79.12,79.12,79.12,79.12,791
24-Jun-22,75.01,75.01,75.01,75.01,150
23-Jun-22,75.01,75.01,75.01,75.01,30454
08-Jun-22,64.56,64.56,64.56,64.56,13041
20-May-22,62.11,62.13,62.11,62.13,10002
18-Apr-22,59.89,59.89,59.89,59.89,12996
23-Mar-22,60.32,60.82,60.32,60.82,12105
24-Feb-22,57.35,57.35,57.35,57.35,5735
22-Feb-22,55.58,55.58,55.58,55.58,4335

*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