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
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	-2,45%	-1,14	45,40	44,90	44,90	45,56	1K	4
07/05/2021	-0,77%	-0,36	46,54	46,39	46,34	46,54	139	3
06/05/2021	-3,40%	-1,65	46,90	48,55	46,90	48,55	2K	5
05/05/2021	-5,91%	-3,05	48,55	49,42	48,35	49,42	782	4
04/05/2021	4,35%	2,15	51,60	51,80	51,60	51,80	1K	3
03/05/2021	0,00%	0,00	49,45	49,45	49,45	49,45	49	1
28/04/2021	1,50%	0,73	49,45	49,45	49,45	49,45	989	1
27/04/2021	-1,50%	-0,74	48,72	49,10	48,72	49,10	1K	2
26/04/2021	1,19%	0,58	49,46	48,92	48,92	49,84	246	3
23/04/2021	8,79%	3,95	48,88	48,98	48,55	48,98	1K	5
20/04/2021	0,69%	0,31	44,93	44,93	44,93	44,93	44	1
19/04/2021	-1,37%	-0,62	44,62	45,24	44,62	45,24	2K	4
16/04/2021	-3,17%	-1,48	45,24	46,02	45,20	46,02	2K	6
15/04/2021	-0,60%	-0,28	46,72	46,72	46,72	46,72	934	1
14/04/2021	0,00%	0,00	47,00	47,00	47,00	47,00	235	1
12/04/2021	-3,92%	-1,92	47,00	47,16	47,00	47,16	141	2
07/04/2021	-0,37%	-0,18	48,92	48,52	48,52	49,00	195	3
06/04/2021	0,29%	0,14	49,10	49,10	49,10	49,10	49	1
30/03/2021	-0,20%	-0,10	48,96	48,39	48,39	48,96	97	2
29/03/2021	-0,41%	-0,20	49,06	50,20	49,06	50,20	50K	4
26/03/2021	0,00%	0,00	49,26	49,96	49,26	49,96	1K	2
25/03/2021	-3,34%	-1,70	49,26	48,10	48,10	49,26	2K	2
24/03/2021	-2,88%	-1,51	50,96	50,96	50,96	50,96	509	1
19/03/2021	-2,83%	-1,53	52,47	52,47	52,47	52,47	157	2
18/03/2021	-0,37%	-0,20	54,00	54,00	54,00	54,00	54	1
17/03/2021	-0,24%	-0,13	54,20	54,55	54,20	54,55	1K	2
12/03/2021	-1,22%	-0,67	54,33	54,88	54,33	54,88	164	3
11/03/2021	-0,31%	-0,17	55,00	58,51	54,54	59,00	11K	6
10/03/2021	-1,29%	-0,72	55,17	55,17	55,17	55,17	55	1
09/03/2021	2,31%	1,26	55,89	54,63	54,63	56,31	166	3
08/03/2021	-1,41%	-0,78	54,63	54,93	54,63	54,93	109	2
05/03/2021	-5,33%	-3,12	55,41	54,15	54,15	55,41	219	3
03/03/2021	0,00%	0,00	58,53	58,53	58,53	58,53	58	1
02/03/2021	1,88%	1,08	58,53	58,87	58,53	58,87	647	2
26/02/2021	-0,67%	-0,39	57,45	57,87	57,45	57,87	2K	2
25/02/2021	3,43%	1,92	57,84	57,84	57,84	57,84	57	1
24/02/2021	0,32%	0,18	55,92	55,92	55,92	55,92	55	1
23/02/2021	-0,54%	-0,30	55,74	55,17	55,17	55,74	166	2
22/02/2021	-2,20%	-1,26	56,04	55,53	55,53	56,04	615	2
19/02/2021	-0,88%	-0,51	57,30	57,30	57,30	57,30	573	1
18/02/2021	2,77%	1,56	57,81	57,81	57,81	57,81	57	1
12/02/2021	4,94%	2,65	56,25	56,25	56,25	56,25	1K	1
11/02/2021	-2,95%	-1,63	53,60	54,30	53,60	54,30	2K	4
10/02/2021	-0,70%	-0,39	55,23	55,02	54,87	55,23	658	3
09/02/2021	1,20%	0,66	55,62	55,62	55,62	55,62	55	1
05/02/2021	1,31%	0,71	54,96	51,95	51,95	54,96	834	2
03/02/2021	0,74%	0,40	54,25	54,35	54,00	54,35	162	3
02/02/2021	-1,73%	-0,95	53,85	53,20	52,80	53,85	1K	5
01/02/2021	-1,17%	-0,65	54,80	54,80	54,80	54,80	822	1
29/01/2021	-2,38%	-1,35	55,45	56,40	55,45	56,40	168	2
28/01/2021	4,60%	2,50	56,80	56,63	56,63	56,80	170	2
27/01/2021	-2,60%	-1,45	54,30	54,30	54,30	54,30	271	1
26/01/2021	-4,04%	-2,35	55,75	55,75	55,75	55,75	278	1
22/01/2021	4,95%	2,74	58,10	57,80	57,75	58,10	289	4
21/01/2021	-0,52%	-0,29	55,36	55,36	55,36	55,36	55	1
20/01/2021	-2,02%	-1,15	55,65	56,80	55,65	56,80	6K	3
19/01/2021	1,97%	1,10	56,80	58,20	56,80	58,20	910	2
15/01/2021	-8,76%	-5,35	55,70	56,35	55,70	56,35	10K	4
13/01/2021	-4,91%	-3,15	61,05	61,05	61,05	61,05	122	1
12/01/2021	0,71%	0,45	64,20	64,20	64,20	64,20	2K	2
11/01/2021	5,37%	3,25	63,75	64,55	63,75	64,55	385	3
08/01/2021	3,65%	2,13	60,50	60,80	60,50	60,80	1K	3
06/01/2021	1,20%	0,69	58,37	58,37	58,37	58,37	58	1
05/01/2021	1,19%	0,68	57,68	57,68	57,68	57,68	57	1
04/01/2021	-0,61%	-0,35	57,00	57,00	57,00	57,00	11K	1
29/12/2020	-2,33%	-1,37	57,35	57,35	57,35	57,35	57	1
18/12/2020	-0,88%	-0,52	58,72	58,72	58,72	58,72	58	1
16/12/2020	-5,06%	-3,16	59,24	59,50	59,24	59,50	118	2
14/12/2020	4,00%	2,40	62,40	62,40	62,40	62,40	12K	1
11/12/2020	2,55%	1,49	60,00	63,45	60,00	63,45	117K	10
01/12/2020	-0,36%	-0,21	58,51	58,51	58,51	58,51	9K	1
30/11/2020	2,10%	1,21	58,72	58,72	58,72	58,72	69K	1
25/11/2020	-1,59%	-0,93	57,51	57,51	57,51	57,51	2K	1
23/11/2020	3,07%	1,74	58,44	58,15	58,15	58,44	6K	2
20/11/2020	3,81%	2,08	56,70	56,70	56,70	56,70	6K	1
19/11/2020	-1,27%	-0,70	54,62	54,62	54,62	54,62	5K	1
18/11/2020	-9,04%	-5,50	55,32	55,25	55,25	55,32	6K	2
13/11/2020	-2,06%	-1,28	60,82	61,10	60,82	61,10	2K	3
12/11/2020	5,02%	2,97	62,10	62,10	62,10	62,10	2K	1
10/11/2020	-4,01%	-2,47	59,13	59,13	59,13	59,13	5K	1
09/11/2020	-0,45%	-0,28	61,60	61,60	61,60	61,60	8K	1
06/11/2020	-3,46%	-2,22	61,88	61,88	61,88	61,88	4K	1
05/11/2020	-4,57%	-3,07	64,10	64,10	64,10	64,10	2K	1
04/11/2020	6,20%	3,92	67,17	67,17	67,17	67,17	2K	1
03/11/2020	1,82%	1,13	63,25	63,25	63,25	63,25	8K	1
30/10/2020	0,06%	0,04	62,12	62,12	62,12	62,12	310	1
28/10/2020	-1,32%	-0,83	62,08	62,08	62,08	62,08	3K	1
27/10/2020	4,99%	2,99	62,91	62,91	62,91	62,91	314	1
23/10/2020	0,10%	0,06	59,92	59,92	59,92	59,92	4K	1
22/10/2020	2,06%	1,21	59,86	59,86	59,86	59,86	3K	1
21/10/2020	0,00%	0,00	58,65	58,65	58,65	58,65	3K	1
20/10/2020	-	-	58,65	58,21	58,21	58,65	95K	2

Date,Open,High,Low,Close,Volume
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
07-May-21,46.39,46.54,46.34,46.54,139
06-May-21,48.55,48.55,46.90,46.90,1955
05-May-21,49.42,49.42,48.35,48.55,782
04-May-21,51.80,51.80,51.60,51.60,1139
03-May-21,49.45,49.45,49.45,49.45,49
28-Apr-21,49.45,49.45,49.45,49.45,989
27-Apr-21,49.10,49.10,48.72,48.72,1079
26-Apr-21,48.92,49.84,48.92,49.46,246
23-Apr-21,48.98,48.98,48.55,48.88,1221
20-Apr-21,44.93,44.93,44.93,44.93,44
19-Apr-21,45.24,45.24,44.62,44.62,1977
16-Apr-21,46.02,46.02,45.20,45.24,2470
15-Apr-21,46.72,46.72,46.72,46.72,934
14-Apr-21,47.00,47.00,47.00,47.00,235
12-Apr-21,47.16,47.16,47.00,47.00,141
07-Apr-21,48.52,49.00,48.52,48.92,195
06-Apr-21,49.10,49.10,49.10,49.10,49
30-Mar-21,48.39,48.96,48.39,48.96,97
29-Mar-21,50.20,50.20,49.06,49.06,49599
26-Mar-21,49.96,49.96,49.26,49.26,1133
25-Mar-21,48.10,49.26,48.10,49.26,1947
24-Mar-21,50.96,50.96,50.96,50.96,509
19-Mar-21,52.47,52.47,52.47,52.47,157
18-Mar-21,54.00,54.00,54.00,54.00,54
17-Mar-21,54.55,54.55,54.20,54.20,1193
12-Mar-21,54.88,54.88,54.33,54.33,164
11-Mar-21,58.51,59.00,54.54,55.00,11495
10-Mar-21,55.17,55.17,55.17,55.17,55
09-Mar-21,54.63,56.31,54.63,55.89,166
08-Mar-21,54.93,54.93,54.63,54.63,109
05-Mar-21,54.15,55.41,54.15,55.41,219
03-Mar-21,58.53,58.53,58.53,58.53,58
02-Mar-21,58.87,58.87,58.53,58.53,647
26-Feb-21,57.87,57.87,57.45,57.45,1727
25-Feb-21,57.84,57.84,57.84,57.84,57
24-Feb-21,55.92,55.92,55.92,55.92,55
23-Feb-21,55.17,55.74,55.17,55.74,166
22-Feb-21,55.53,56.04,55.53,56.04,615
19-Feb-21,57.30,57.30,57.30,57.30,573
18-Feb-21,57.81,57.81,57.81,57.81,57
12-Feb-21,56.25,56.25,56.25,56.25,1125
11-Feb-21,54.30,54.30,53.60,53.60,2157
10-Feb-21,55.02,55.23,54.87,55.23,658
09-Feb-21,55.62,55.62,55.62,55.62,55
05-Feb-21,51.95,54.96,51.95,54.96,834
03-Feb-21,54.35,54.35,54.00,54.25,162
02-Feb-21,53.20,53.85,52.80,53.85,1219
01-Feb-21,54.80,54.80,54.80,54.80,822
29-Jan-21,56.40,56.40,55.45,55.45,168
28-Jan-21,56.63,56.80,56.63,56.80,170
27-Jan-21,54.30,54.30,54.30,54.30,271
26-Jan-21,55.75,55.75,55.75,55.75,278
22-Jan-21,57.80,58.10,57.75,58.10,289
21-Jan-21,55.36,55.36,55.36,55.36,55
20-Jan-21,56.80,56.80,55.65,55.65,5677
19-Jan-21,58.20,58.20,56.80,56.80,910
15-Jan-21,56.35,56.35,55.70,55.70,9568
13-Jan-21,61.05,61.05,61.05,61.05,122
12-Jan-21,64.20,64.20,64.20,64.20,2054
11-Jan-21,64.55,64.55,63.75,63.75,385
08-Jan-21,60.80,60.80,60.50,60.50,1033
06-Jan-21,58.37,58.37,58.37,58.37,58
05-Jan-21,57.68,57.68,57.68,57.68,57
04-Jan-21,57.00,57.00,57.00,57.00,11400
29-Dec-20,57.35,57.35,57.35,57.35,57
18-Dec-20,58.72,58.72,58.72,58.72,58
16-Dec-20,59.50,59.50,59.24,59.24,118
14-Dec-20,62.40,62.40,62.40,62.40,12480
11-Dec-20,63.45,63.45,60.00,60.00,117345
01-Dec-20,58.51,58.51,58.51,58.51,9361
30-Nov-20,58.72,58.72,58.72,58.72,68996
25-Nov-20,57.51,57.51,57.51,57.51,2300
23-Nov-20,58.15,58.44,58.15,58.44,5873
20-Nov-20,56.70,56.70,56.70,56.70,5670
19-Nov-20,54.62,54.62,54.62,54.62,5462
18-Nov-20,55.25,55.32,55.25,55.32,5746
13-Nov-20,61.10,61.10,60.82,60.82,1710
12-Nov-20,62.10,62.10,62.10,62.10,1552
10-Nov-20,59.13,59.13,59.13,59.13,4730
09-Nov-20,61.60,61.60,61.60,61.60,7700
06-Nov-20,61.88,61.88,61.88,61.88,4022
05-Nov-20,64.10,64.10,64.10,64.10,1923
04-Nov-20,67.17,67.17,67.17,67.17,2015
03-Nov-20,63.25,63.25,63.25,63.25,7906
30-Oct-20,62.12,62.12,62.12,62.12,310
28-Oct-20,62.08,62.08,62.08,62.08,2793
27-Oct-20,62.91,62.91,62.91,62.91,314
23-Oct-20,59.92,59.92,59.92,59.92,3595
22-Oct-20,59.86,59.86,59.86,59.86,2693
21-Oct-20,58.65,58.65,58.65,58.65,2932
20-Oct-20,58.21,58.65,58.21,58.65,95301

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1SN34

cotações, gráficos e mais...