Cotação atual, histórico e gráfico do papel: A1SN34

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 A1SN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/08/2022	11,74%	3,63	34,56	34,63	34,44	34,63	6K	3
26/07/2022	-4,09%	-1,32	30,93	30,93	30,93	30,93	463	1
22/07/2022	0,19%	0,06	32,25	32,37	32,25	32,37	516	2
20/07/2022	1,42%	0,45	32,19	32,69	32,19	32,69	195	2
13/07/2022	-5,20%	-1,74	31,74	32,76	31,74	32,76	8K	3
06/07/2022	4,36%	1,40	33,48	33,48	33,48	33,48	2K	1
04/07/2022	1,07%	0,34	32,08	32,21	32,08	32,21	160	2
23/06/2022	6,94%	2,06	31,74	31,94	31,74	31,94	53K	2
21/06/2022	4,10%	1,17	29,68	29,49	29,49	29,68	59	2
17/06/2022	3,52%	0,97	28,51	28,51	28,51	28,51	28	1
13/06/2022	-3,06%	-0,87	27,54	27,54	27,54	27,54	55	2

07/06/2022	4,64%	1,26	28,41	28,41	28,41	28,41	312	1
31/05/2022	-3,93%	-1,11	27,15	27,15	27,15	27,15	27	1
26/05/2022	-4,20%	-1,24	28,26	28,22	28,22	28,26	7K	4
24/05/2022	3,29%	0,94	29,50	29,50	29,50	29,50	29	1
18/05/2022	5,43%	1,47	28,56	28,56	28,56	28,56	428	1
12/05/2022	0,33%	0,09	27,09	25,00	22,44	27,09	818	6
09/05/2022	-6,90%	-2,00	27,00	27,00	27,00	27,00	270	1
06/05/2022	-5,51%	-1,69	29,00	29,00	29,00	29,00	290	1
02/05/2022	2,30%	0,69	30,69	30,00	30,00	30,69	330	2
29/04/2022	-10,15%	-3,39	30,00	31,00	30,00	31,00	641	3
28/04/2022	-4,90%	-1,72	33,39	33,39	33,39	33,39	66	1
25/04/2022	2,93%	1,00	35,11	35,11	35,11	35,11	70	2
19/04/2022	-0,50%	-0,17	34,11	34,11	34,11	34,11	34	1
18/04/2022	-3,16%	-1,12	34,28	34,28	34,28	34,28	34	1
14/04/2022	5,64%	1,89	35,40	35,68	35,40	35,72	16K	3
11/04/2022	-9,09%	-3,35	33,51	34,00	33,51	34,00	3K	8
05/04/2022	0,00%	0,00	36,86	36,86	36,86	36,86	36	1
01/04/2022	-1,44%	-0,54	36,86	36,86	36,86	36,86	25K	1
29/03/2022	8,41%	2,90	37,40	37,40	37,40	37,40	7K	4
28/03/2022	-3,85%	-1,38	34,50	34,50	34,50	34,50	172	2
25/03/2022	-7,14%	-2,76	35,88	35,88	35,88	35,88	35	1
24/03/2022	5,31%	1,95	38,64	38,64	38,64	38,64	115	1
21/03/2022	-9,00%	-3,63	36,69	37,52	36,69	37,60	20K	3
18/03/2022	0,00%	0,00	40,32	40,32	40,32	40,32	40	1
17/03/2022	17,35%	5,96	40,32	40,32	40,32	40,32	48K	2
15/03/2022	0,00%	0,00	34,36	34,36	34,36	34,36	34	1
14/03/2022	-0,41%	-0,14	34,36	33,62	33,62	34,36	823	2
11/03/2022	-0,23%	-0,08	34,50	34,77	34,50	34,77	207	4
10/03/2022	-11,97%	-4,70	34,58	34,58	34,58	34,58	21K	2
18/02/2022	-1,33%	-0,53	39,28	39,28	39,28	39,28	19K	1
17/02/2022	-8,23%	-3,57	39,81	39,81	39,81	39,81	7K	2
14/02/2022	0,00%	0,00	43,38	43,38	43,38	43,38	43	1
11/02/2022	-1,23%	-0,54	43,38	43,38	43,38	43,38	5K	1
10/02/2022	1,10%	0,48	43,92	43,44	43,44	43,92	40K	2
09/02/2022	1,02%	0,44	43,44	43,44	43,44	43,44	5K	1
08/02/2022	1,08%	0,46	43,00	43,00	43,00	43,00	9K	1
04/02/2022	0,24%	0,10	42,54	42,54	42,54	42,54	1K	1
02/02/2022	-2,39%	-1,04	42,44	42,44	42,44	42,44	42	1
01/02/2022	3,52%	1,48	43,48	43,48	43,48	43,48	10K	1
28/01/2022	-1,13%	-0,48	42,00	42,10	42,00	42,48	3K	10
26/01/2022	5,57%	2,24	42,48	43,51	42,48	43,51	10K	5
21/01/2022	-6,55%	-2,82	40,24	40,00	40,00	40,24	120	2
19/01/2022	-3,56%	-1,59	43,06	43,06	43,06	43,06	1K	1
17/01/2022	-8,97%	-4,40	44,65	44,65	44,65	44,65	44	1
13/01/2022	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
12/01/2022	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
10/01/2022	0,10%	0,05	49,05	49,05	49,05	49,05	49	1
05/01/2022	-5,44%	-2,82	49,00	49,00	49,00	49,00	49	1
03/01/2022	2,61%	1,32	51,82	51,82	51,82	51,82	22K	1
30/12/2021	-0,39%	-0,20	50,50	50,50	50,50	50,50	20K	1
28/12/2021	-5,23%	-2,80	50,70	50,80	50,70	50,80	152	2
21/12/2021	0,00%	0,00	53,50	53,50	53,50	53,50	267	1
13/12/2021	2,27%	1,19	53,50	53,50	53,50	53,50	214	1
10/12/2021	-2,46%	-1,32	52,31	52,20	52,20	52,55	96K	3
07/12/2021	0,71%	0,38	53,63	53,61	53,61	53,63	90K	2
03/12/2021	-0,50%	-0,27	53,25	53,69	53,25	53,69	2K	2
02/12/2021	-1,49%	-0,81	53,52	53,52	53,52	53,52	107	1
25/11/2021	-1,61%	-0,89	54,33	55,22	54,33	55,68	879	3
23/11/2021	0,00%	0,00	55,22	55,22	55,22	55,22	55	1
18/11/2021	-4,53%	-2,62	55,22	55,22	55,22	55,22	2K	1
11/11/2021	-3,02%	-1,80	57,84	57,84	57,84	57,84	115	1
08/11/2021	0,00%	0,00	59,64	59,64	59,64	59,64	2K	1
05/11/2021	-2,47%	-1,51	59,64	59,64	59,64	59,64	59	1
04/11/2021	6,50%	3,73	61,15	61,15	61,15	61,15	611	1
29/10/2021	2,90%	1,62	57,42	57,42	57,42	57,42	57	1
28/10/2021	1,09%	0,60	55,80	55,80	55,80	55,80	111	1
21/10/2021	0,53%	0,29	55,20	55,20	55,20	55,20	607	2
20/10/2021	-4,34%	-2,49	54,91	54,91	54,91	54,91	109	1
19/10/2021	-5,19%	-3,14	57,40	57,40	57,40	57,40	43K	1
14/10/2021	-3,29%	-2,06	60,54	60,00	60,00	60,54	45K	3
13/10/2021	0,00%	0,00	62,60	62,60	62,60	62,60	125	2
11/10/2021	0,00%	0,00	62,60	62,60	62,60	62,60	187	3
08/10/2021	6,90%	4,04	62,60	62,50	62,50	62,60	4K	3
04/10/2021	0,79%	0,46	58,56	58,56	58,56	58,56	175	1
30/09/2021	1,93%	1,10	58,10	58,00	58,00	58,10	21K	3
29/09/2021	-2,61%	-1,53	57,00	57,00	57,00	57,00	57	1
27/09/2021	-0,56%	-0,33	58,53	58,53	58,53	58,53	20K	1
24/09/2021	5,83%	3,24	58,86	58,86	58,86	58,86	176	2
21/09/2021	1,35%	0,74	55,62	57,00	55,62	57,00	20K	2
20/09/2021	0,00%	0,00	54,88	54,88	54,88	54,88	54	1
14/09/2021	0,70%	0,38	54,88	54,47	54,47	54,88	4K	2
10/09/2021	-1,27%	-0,70	54,50	54,83	54,50	54,83	51K	2
09/09/2021	-5,66%	-3,31	55,20	56,34	55,20	56,34	43K	2
03/09/2021	0,00%	0,00	58,51	58,70	58,51	58,70	586	2
02/09/2021	8,31%	4,49	58,51	58,51	58,51	58,51	58	1
31/08/2021	0,69%	0,37	54,02	51,80	51,80	54,02	58K	2
30/08/2021	-0,46%	-0,25	53,65	53,00	53,00	53,65	106	2
27/08/2021	0,06%	0,03	53,90	53,90	53,90	53,90	539	1
26/08/2021	23,44%	10,23	53,87	53,79	53,79	54,84	13K	10
23/08/2021	3,24%	1,37	43,64	43,76	43,64	43,76	174	3
18/08/2021	-0,02%	-0,01	42,27	42,27	42,27	42,27	42	1
17/08/2021	0,00%	0,00	42,28	41,52	41,52	42,28	505	6
16/08/2021	-4,00%	-1,76	42,28	42,28	42,28	42,28	84	1
09/08/2021	2,80%	1,20	44,04	44,38	44,04	44,38	487	3
05/08/2021	-1,02%	-0,44	42,84	42,26	42,26	42,84	213	2
04/08/2021	8,74%	3,48	43,28	43,75	43,28	43,75	2K	12
30/07/2021	-0,23%	-0,09	39,80	39,80	39,80	39,80	119	2
26/07/2021	0,03%	0,01	39,89	39,90	39,89	39,90	78K	2
23/07/2021	-6,03%	-2,56	39,88	40,00	39,88	40,00	279	3
21/07/2021	0,95%	0,40	42,44	42,01	42,01	42,44	84	2
20/07/2021	-5,89%	-2,63	42,04	42,69	42,04	42,69	127	3
12/07/2021	-0,87%	-0,39	44,67	44,67	44,67	44,67	2K	1
07/07/2021	-0,11%	-0,05	45,06	45,06	45,06	45,06	45	1
30/06/2021	-1,59%	-0,73	45,11	44,65	44,65	45,11	54K	2
23/06/2021	-1,10%	-0,51	45,84	43,40	43,40	45,84	180	3
22/06/2021	-0,32%	-0,15	46,35	46,80	46,35	46,80	186	3
18/06/2021	7,51%	3,25	46,50	46,50	46,50	46,50	1K	1
17/06/2021	-0,23%	-0,10	43,25	43,25	43,25	43,25	43	1
11/06/2021	-1,28%	-0,56	43,35	43,35	43,35	43,35	1K	1
10/06/2021	-1,39%	-0,62	43,91	43,91	43,91	43,91	43	1
09/06/2021	0,02%	0,01	44,53	44,52	44,52	44,53	1K	2
07/06/2021	4,70%	2,00	44,52	44,52	44,52	44,52	44	1
04/06/2021	0,16%	0,07	42,52	42,52	42,52	42,52	382	1
02/06/2021	-12,74%	-6,20	42,45	43,00	42,00	43,00	8K	13
21/05/2021	-1,06%	-0,52	48,65	48,25	48,25	48,65	193	2
20/05/2021	3,43%	1,63	49,17	49,05	49,05	49,26	236K	8
19/05/2021	-0,54%	-0,26	47,54	44,05	44,05	48,31	139	3
18/05/2021	4,18%	1,92	47,80	47,70	47,70	48,09	2K	4
14/05/2021	1,96%	0,88	45,88	45,88	45,88	45,88	45	1
13/05/2021	-5,58%	-2,66	45,00	47,38	45,00	47,38	775	6
12/05/2021	4,93%	2,24	47,66	47,66	47,66	47,66	47	1
11/05/2021	0,04%	0,02	45,42	45,50	45,21	45,50	8K	3
10/05/2021	-	-	45,40	44,90	44,90	45,56	1K	4

Date,Open,High,Low,Close,Volume
16-Aug-22,34.63,34.63,34.44,34.56,6129
26-Jul-22,30.93,30.93,30.93,30.93,463
22-Jul-22,32.37,32.37,32.25,32.25,516
20-Jul-22,32.69,32.69,32.19,32.19,195
13-Jul-22,32.76,32.76,31.74,31.74,8121
06-Jul-22,33.48,33.48,33.48,33.48,1674
04-Jul-22,32.21,32.21,32.08,32.08,160
23-Jun-22,31.94,31.94,31.74,31.74,52633
21-Jun-22,29.49,29.68,29.49,29.68,59
17-Jun-22,28.51,28.51,28.51,28.51,28
13-Jun-22,27.54,27.54,27.54,27.54,55
07-Jun-22,28.41,28.41,28.41,28.41,312
31-May-22,27.15,27.15,27.15,27.15,27
26-May-22,28.22,28.26,28.22,28.26,7083
24-May-22,29.50,29.50,29.50,29.50,29
18-May-22,28.56,28.56,28.56,28.56,428
12-May-22,25.00,27.09,22.44,27.09,818
09-May-22,27.00,27.00,27.00,27.00,270
06-May-22,29.00,29.00,29.00,29.00,290
02-May-22,30.00,30.69,30.00,30.69,330
29-Apr-22,31.00,31.00,30.00,30.00,641
28-Apr-22,33.39,33.39,33.39,33.39,66
25-Apr-22,35.11,35.11,35.11,35.11,70
19-Apr-22,34.11,34.11,34.11,34.11,34
18-Apr-22,34.28,34.28,34.28,34.28,34
14-Apr-22,35.68,35.72,35.40,35.40,16002
11-Apr-22,34.00,34.00,33.51,33.51,2771
05-Apr-22,36.86,36.86,36.86,36.86,36
01-Apr-22,36.86,36.86,36.86,36.86,24659
29-Mar-22,37.40,37.40,37.40,37.40,7031
28-Mar-22,34.50,34.50,34.50,34.50,172
25-Mar-22,35.88,35.88,35.88,35.88,35
24-Mar-22,38.64,38.64,38.64,38.64,115
21-Mar-22,37.52,37.60,36.69,36.69,19924
18-Mar-22,40.32,40.32,40.32,40.32,40
17-Mar-22,40.32,40.32,40.32,40.32,47940
15-Mar-22,34.36,34.36,34.36,34.36,34
14-Mar-22,33.62,34.36,33.62,34.36,823
11-Mar-22,34.77,34.77,34.50,34.50,207
10-Mar-22,34.58,34.58,34.58,34.58,20990
18-Feb-22,39.28,39.28,39.28,39.28,19011
17-Feb-22,39.81,39.81,39.81,39.81,6926
14-Feb-22,43.38,43.38,43.38,43.38,43
11-Feb-22,43.38,43.38,43.38,43.38,4988
10-Feb-22,43.44,43.92,43.44,43.92,39571
09-Feb-22,43.44,43.44,43.44,43.44,4995
08-Feb-22,43.00,43.00,43.00,43.00,9030
04-Feb-22,42.54,42.54,42.54,42.54,1276
02-Feb-22,42.44,42.44,42.44,42.44,42
01-Feb-22,43.48,43.48,43.48,43.48,10478
28-Jan-22,42.10,42.48,42.00,42.00,2908
26-Jan-22,43.51,43.51,42.48,42.48,10250
21-Jan-22,40.00,40.24,40.00,40.24,120
19-Jan-22,43.06,43.06,43.06,43.06,1464
17-Jan-22,44.65,44.65,44.65,44.65,44
13-Jan-22,49.05,49.05,49.05,49.05,49
12-Jan-22,49.05,49.05,49.05,49.05,49
10-Jan-22,49.05,49.05,49.05,49.05,49
05-Jan-22,49.00,49.00,49.00,49.00,49
03-Jan-22,51.82,51.82,51.82,51.82,21971
30-Dec-21,50.50,50.50,50.50,50.50,20200
28-Dec-21,50.80,50.80,50.70,50.70,152
21-Dec-21,53.50,53.50,53.50,53.50,267
13-Dec-21,53.50,53.50,53.50,53.50,214
10-Dec-21,52.20,52.55,52.20,52.31,95731
07-Dec-21,53.61,53.63,53.61,53.63,90080
03-Dec-21,53.69,53.69,53.25,53.25,2250
02-Dec-21,53.52,53.52,53.52,53.52,107
25-Nov-21,55.22,55.68,54.33,54.33,879
23-Nov-21,55.22,55.22,55.22,55.22,55
18-Nov-21,55.22,55.22,55.22,55.22,1656
11-Nov-21,57.84,57.84,57.84,57.84,115
08-Nov-21,59.64,59.64,59.64,59.64,1908
05-Nov-21,59.64,59.64,59.64,59.64,59
04-Nov-21,61.15,61.15,61.15,61.15,611
29-Oct-21,57.42,57.42,57.42,57.42,57
28-Oct-21,55.80,55.80,55.80,55.80,111
21-Oct-21,55.20,55.20,55.20,55.20,607
20-Oct-21,54.91,54.91,54.91,54.91,109
19-Oct-21,57.40,57.40,57.40,57.40,43050
14-Oct-21,60.00,60.54,60.00,60.54,45060
13-Oct-21,62.60,62.60,62.60,62.60,125
11-Oct-21,62.60,62.60,62.60,62.60,187
08-Oct-21,62.50,62.60,62.50,62.60,4190
04-Oct-21,58.56,58.56,58.56,58.56,175
30-Sep-21,58.00,58.10,58.00,58.10,20794
29-Sep-21,57.00,57.00,57.00,57.00,57
27-Sep-21,58.53,58.53,58.53,58.53,20017
24-Sep-21,58.86,58.86,58.86,58.86,176
21-Sep-21,57.00,57.00,55.62,55.62,20118
20-Sep-21,54.88,54.88,54.88,54.88,54
14-Sep-21,54.47,54.88,54.47,54.88,3922
10-Sep-21,54.83,54.83,54.50,54.50,51264
09-Sep-21,56.34,56.34,55.20,55.20,43042
03-Sep-21,58.70,58.70,58.51,58.51,586
02-Sep-21,58.51,58.51,58.51,58.51,58
31-Aug-21,51.80,54.02,51.80,54.02,57612
30-Aug-21,53.00,53.65,53.00,53.65,106
27-Aug-21,53.90,53.90,53.90,53.90,539
26-Aug-21,53.79,54.84,53.79,53.87,12632
23-Aug-21,43.76,43.76,43.64,43.64,174
18-Aug-21,42.27,42.27,42.27,42.27,42
17-Aug-21,41.52,42.28,41.52,42.28,505
16-Aug-21,42.28,42.28,42.28,42.28,84
09-Aug-21,44.38,44.38,44.04,44.04,487
05-Aug-21,42.26,42.84,42.26,42.84,213
04-Aug-21,43.75,43.75,43.28,43.28,1735
30-Jul-21,39.80,39.80,39.80,39.80,119
26-Jul-21,39.90,39.90,39.89,39.89,77796
23-Jul-21,40.00,40.00,39.88,39.88,279
21-Jul-21,42.01,42.44,42.01,42.44,84
20-Jul-21,42.69,42.69,42.04,42.04,127
12-Jul-21,44.67,44.67,44.67,44.67,1563
07-Jul-21,45.06,45.06,45.06,45.06,45
30-Jun-21,44.65,45.11,44.65,45.11,54176
23-Jun-21,43.40,45.84,43.40,45.84,180
22-Jun-21,46.80,46.80,46.35,46.35,186
18-Jun-21,46.50,46.50,46.50,46.50,1395
17-Jun-21,43.25,43.25,43.25,43.25,43
11-Jun-21,43.35,43.35,43.35,43.35,1300
10-Jun-21,43.91,43.91,43.91,43.91,43
09-Jun-21,44.52,44.53,44.52,44.53,1335
07-Jun-21,44.52,44.52,44.52,44.52,44
04-Jun-21,42.52,42.52,42.52,42.52,382
02-Jun-21,43.00,43.00,42.00,42.45,8317
21-May-21,48.25,48.65,48.25,48.65,193
20-May-21,49.05,49.26,49.05,49.17,235636
19-May-21,44.05,48.31,44.05,47.54,139
18-May-21,47.70,48.09,47.70,47.80,1682
14-May-21,45.88,45.88,45.88,45.88,45
13-May-21,47.38,47.38,45.00,45.00,775
12-May-21,47.66,47.66,47.66,47.66,47
11-May-21,45.50,45.50,45.21,45.42,8280
10-May-21,44.90,45.56,44.90,45.40,1497

*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: A1SN34