Cotação atual, histórico e gráfico do papel: A2RE34

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 A2RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	2,95%	2,49	86,85	87,06	86,85	87,06	2K	3
01/04/2025	0,44%	0,37	84,36	84,36	84,36	84,36	84	1
31/03/2025	0,78%	0,65	83,99	83,99	83,99	83,99	671	1
28/03/2025	-2,24%	-1,91	83,34	83,34	83,34	83,34	583	1
27/03/2025	-3,05%	-2,68	85,25	85,25	85,25	85,25	43K	1
26/03/2025	-0,70%	-0,62	87,93	87,39	87,39	87,93	43K	2
25/03/2025	0,69%	0,61	88,55	88,55	88,55	88,55	1K	1

24/03/2025	4,34%	3,66	87,94	87,94	87,94	87,94	2K	1
21/03/2025	0,97%	0,81	84,28	84,30	84,28	84,30	4K	2
20/03/2025	-0,08%	-0,07	83,47	83,47	83,47	83,47	2K	1
19/03/2025	2,29%	1,87	83,54	83,54	83,54	83,54	417	1
18/03/2025	-2,27%	-1,90	81,67	81,90	81,67	81,90	4K	2
17/03/2025	0,95%	0,79	83,57	83,57	83,57	83,57	3K	1
14/03/2025	2,26%	1,83	82,78	82,78	82,78	82,78	3K	1
13/03/2025	-4,21%	-3,56	80,95	80,95	80,95	80,95	1K	1
12/03/2025	-0,15%	-0,13	84,51	84,51	84,51	84,51	2K	1
11/03/2025	2,84%	2,34	84,64	84,64	84,64	84,64	2K	1
10/03/2025	-7,95%	-7,11	82,30	84,53	82,30	84,53	3K	2
07/03/2025	0,48%	0,43	89,41	89,41	89,41	89,41	894	1
06/03/2025	-3,91%	-3,62	88,98	88,91	88,91	88,98	1K	2
05/03/2025	-6,10%	-6,02	92,60	92,46	92,46	92,60	25K	2
28/02/2025	0,41%	0,40	98,62	98,62	98,62	98,62	2K	1
27/02/2025	0,32%	0,31	98,22	98,22	98,22	98,22	2K	1
26/02/2025	2,13%	2,04	97,91	97,91	97,91	97,91	1K	1
25/02/2025	-2,23%	-2,19	95,87	95,87	95,87	95,87	575	1
24/02/2025	-1,36%	-1,35	98,06	97,11	97,11	98,06	6K	4
21/02/2025	-2,61%	-2,66	99,41	99,41	99,41	99,41	1K	1
20/02/2025	-4,44%	-4,74	102,07	101,22	101,22	102,07	1K	2
19/02/2025	0,32%	0,34	106,81	106,81	106,81	106,81	106	1
18/02/2025	-0,72%	-0,77	106,47	106,47	106,47	106,47	532	1
14/02/2025	1,91%	2,01	107,24	106,33	106,33	107,24	3K	3
13/02/2025	-4,02%	-4,41	105,23	105,23	105,23	105,23	2K	1
10/02/2025	-1,01%	-1,12	109,64	110,21	109,64	110,21	4K	2
07/02/2025	1,30%	1,42	110,76	111,50	110,76	111,50	4K	2
06/02/2025	-0,43%	-0,47	109,34	109,34	109,34	109,34	109	1
05/02/2025	-2,30%	-2,59	109,81	109,81	109,81	109,81	2K	1
04/02/2025	-1,67%	-1,91	112,40	112,17	112,17	112,40	14K	2
03/02/2025	-1,04%	-1,20	114,31	114,31	114,31	114,31	1K	1
31/01/2025	-0,28%	-0,32	115,51	115,51	115,51	115,51	2K	1
30/01/2025	1,79%	2,04	115,83	116,55	115,83	116,55	7K	2
29/01/2025	0,29%	0,33	113,79	113,79	113,79	113,79	2K	1
28/01/2025	1,82%	2,03	113,46	113,46	113,46	113,46	226	1
27/01/2025	-3,82%	-4,42	111,43	115,85	111,43	115,85	3K	2
24/01/2025	0,60%	0,69	115,85	115,85	115,85	115,85	695	1
23/01/2025	-0,30%	-0,35	115,16	115,16	115,16	115,16	345	1
22/01/2025	-1,72%	-2,02	115,51	115,51	115,51	115,51	2K	1
21/01/2025	0,59%	0,69	117,53	117,53	117,53	117,53	470	1
20/01/2025	0,59%	0,68	116,84	116,84	116,84	116,84	584	1
17/01/2025	2,20%	2,50	116,16	115,78	115,78	116,16	3K	12
16/01/2025	2,08%	2,32	113,66	113,66	113,66	113,66	2K	1
15/01/2025	1,96%	2,14	111,34	111,98	111,34	111,98	6K	4
14/01/2025	1,50%	1,61	109,20	107,71	107,71	109,20	4K	2
13/01/2025	-1,22%	-1,33	107,59	107,59	107,59	107,59	2K	1
10/01/2025	-2,33%	-2,60	108,92	108,92	108,92	108,92	3K	2
09/01/2025	0,31%	0,34	111,52	111,52	111,52	111,52	111	1
08/01/2025	1,48%	1,62	111,18	111,18	111,18	111,18	889	1
07/01/2025	-1,16%	-1,29	109,56	108,89	108,89	109,56	5K	2
06/01/2025	-0,94%	-1,05	110,85	110,85	110,85	110,85	3K	1
03/01/2025	1,73%	1,90	111,90	111,90	111,90	111,90	111	1
02/01/2025	-0,40%	-0,44	110,00	109,10	109,10	110,00	6K	3
30/12/2024	-1,08%	-1,21	110,44	110,59	110,44	110,59	6K	2
27/12/2024	-0,38%	-0,43	111,65	111,65	111,65	111,65	3K	1
26/12/2024	1,89%	2,08	112,08	111,24	111,24	112,08	12K	2
23/12/2024	2,67%	2,86	110,00	110,00	110,00	110,00	5K	1
20/12/2024	2,17%	2,28	107,14	107,14	107,14	107,14	2K	1
19/12/2024	-4,30%	-4,71	104,86	105,62	104,86	105,62	383K	6
18/12/2024	1,43%	1,55	109,57	108,46	108,46	110,33	18K	4
17/12/2024	-1,36%	-1,49	108,02	111,06	108,02	111,06	3K	3
16/12/2024	-2,30%	-2,58	109,51	109,51	109,51	109,51	2K	1
13/12/2024	1,71%	1,88	112,09	112,09	112,09	112,09	1K	1
12/12/2024	0,29%	0,32	110,21	109,89	109,89	110,21	3K	2
11/12/2024	2,57%	2,75	109,89	109,89	109,89	109,89	109	1
10/12/2024	-0,68%	-0,73	107,14	107,66	107,14	107,66	859	2
06/12/2024	0,17%	0,18	107,87	107,69	107,69	108,02	6K	4
05/12/2024	1,48%	1,57	107,69	107,69	107,69	107,69	4K	1
03/12/2024	0,16%	0,17	106,12	105,95	105,95	106,12	3K	3
02/12/2024	0,20%	0,21	105,95	105,74	105,74	105,95	6K	2
29/11/2024	0,16%	0,17	105,74	105,74	105,74	105,74	6K	1
28/11/2024	2,36%	2,43	105,57	105,57	105,57	105,57	527	1
27/11/2024	-0,06%	-0,06	103,14	109,70	103,14	109,70	5K	3
26/11/2024	0,77%	0,79	103,20	102,67	102,67	103,20	11K	2
25/11/2024	0,16%	0,16	102,41	102,41	102,41	102,41	614	1
22/11/2024	-0,15%	-0,15	102,25	102,06	101,78	102,25	37K	4
21/11/2024	4,60%	4,50	102,40	102,40	102,40	102,40	1K	1
19/11/2024	1,82%	1,75	97,90	96,15	96,15	97,90	5K	2
18/11/2024	-1,59%	-1,55	96,15	95,60	95,60	96,15	5K	2
14/11/2024	0,72%	0,70	97,70	97,70	97,70	97,70	1K	1
13/11/2024	-1,42%	-1,40	97,00	97,00	97,00	97,00	873	1
12/11/2024	-0,61%	-0,60	98,40	98,40	98,40	98,40	492	1
11/11/2024	0,69%	0,68	99,00	102,30	99,00	102,30	23K	5
08/11/2024	2,54%	2,44	98,32	99,23	98,32	99,23	2K	2
07/11/2024	-1,27%	-1,23	95,88	96,53	95,88	96,90	2K	3
06/11/2024	4,02%	3,75	97,11	96,84	96,84	100,17	4K	5
05/11/2024	1,37%	1,26	93,36	94,43	93,36	94,86	308K	7
04/11/2024	-3,21%	-3,05	92,10	91,89	91,89	92,52	5K	5
01/11/2024	-2,31%	-2,25	95,15	99,10	95,15	99,10	293	2
31/10/2024	-0,08%	-0,08	97,40	96,29	96,29	97,90	5K	4
30/10/2024	-0,73%	-0,72	97,48	98,30	97,48	98,30	1K	2
29/10/2024	0,20%	0,20	98,20	98,20	98,20	98,20	2K	1
28/10/2024	1,84%	1,77	98,00	97,21	97,21	98,00	5K	4
25/10/2024	-0,90%	-0,87	96,23	96,23	96,23	96,23	577	1
24/10/2024	1,68%	1,60	97,10	96,20	96,20	97,10	484	3
23/10/2024	-0,73%	-0,70	95,50	96,50	95,50	96,60	14K	4
22/10/2024	0,00%	0,00	96,20	96,08	95,70	96,20	5K	3
21/10/2024	-0,31%	-0,30	96,20	97,90	96,20	97,90	971	3
18/10/2024	0,40%	0,38	96,50	96,37	96,37	96,50	3K	2
17/10/2024	4,51%	4,15	96,12	96,03	96,03	96,48	1K	4
15/10/2024	0,78%	0,71	91,97	91,99	91,97	91,99	4K	2
14/10/2024	0,52%	0,47	91,26	91,35	91,26	92,07	3K	3
11/10/2024	3,04%	2,68	90,79	90,54	90,54	91,71	2K	5
10/10/2024	0,86%	0,75	88,11	88,11	88,11	88,11	2K	1
09/10/2024	2,61%	2,22	87,36	87,36	87,36	87,36	3K	1
08/10/2024	-2,97%	-2,61	85,14	85,14	85,14	85,14	3K	1
07/10/2024	0,31%	0,27	87,75	90,63	87,75	90,63	3K	4
04/10/2024	2,32%	1,98	87,48	86,13	86,13	87,48	347	3
03/10/2024	-0,94%	-0,81	85,50	86,49	85,50	86,49	3K	3
02/10/2024	0,74%	0,63	86,31	86,58	86,31	87,03	864	3
01/10/2024	1,71%	1,44	85,68	85,47	85,47	85,68	1K	2
30/09/2024	-1,68%	-1,44	84,24	84,24	84,24	84,24	3K	1
27/09/2024	0,71%	0,60	85,68	85,68	85,68	85,68	771	1
26/09/2024	-1,73%	-1,50	85,08	85,08	85,08	85,08	2K	1
25/09/2024	0,94%	0,81	86,58	86,58	86,58	86,58	2K	1
24/09/2024	-0,64%	-0,55	85,77	85,74	85,74	85,86	4K	3
20/09/2024	1,31%	1,12	86,32	86,16	86,16	86,64	4K	4
19/09/2024	1,14%	0,96	85,20	85,03	85,03	85,36	255	3
18/09/2024	0,19%	0,16	84,24	84,24	84,24	84,24	2K	1
17/09/2024	2,24%	1,84	84,08	83,60	83,60	84,08	1K	3
16/09/2024	0,44%	0,36	82,24	82,24	82,24	82,24	2K	1
13/09/2024	2,07%	1,66	81,88	81,61	81,61	81,88	2K	2
12/09/2024	0,33%	0,26	80,22	80,22	80,22	80,22	80	1
11/09/2024	0,65%	0,52	79,96	79,96	79,96	79,96	479	1
10/09/2024	0,94%	0,74	79,44	79,28	79,28	79,44	4K	2
09/09/2024	3,12%	2,38	78,70	79,52	78,70	79,84	317	4
06/09/2024	-	-	76,32	76,56	76,32	76,56	2K	2

Date,Open,High,Low,Close,Volume
02-Apr-25,87.06,87.06,86.85,86.85,1910
01-Apr-25,84.36,84.36,84.36,84.36,84
31-Mar-25,83.99,83.99,83.99,83.99,671
28-Mar-25,83.34,83.34,83.34,83.34,583
27-Mar-25,85.25,85.25,85.25,85.25,42966
26-Mar-25,87.39,87.93,87.39,87.93,42821
25-Mar-25,88.55,88.55,88.55,88.55,1239
24-Mar-25,87.94,87.94,87.94,87.94,1758
21-Mar-25,84.30,84.30,84.28,84.28,4467
20-Mar-25,83.47,83.47,83.47,83.47,1836
19-Mar-25,83.54,83.54,83.54,83.54,417
18-Mar-25,81.90,81.90,81.67,81.67,4011
17-Mar-25,83.57,83.57,83.57,83.57,3259
14-Mar-25,82.78,82.78,82.78,82.78,3476
13-Mar-25,80.95,80.95,80.95,80.95,1295
12-Mar-25,84.51,84.51,84.51,84.51,1521
11-Mar-25,84.64,84.64,84.64,84.64,1692
10-Mar-25,84.53,84.53,82.30,82.30,2980
07-Mar-25,89.41,89.41,89.41,89.41,894
06-Mar-25,88.91,88.98,88.91,88.98,1245
05-Mar-25,92.46,92.60,92.46,92.60,25186
28-Feb-25,98.62,98.62,98.62,98.62,1775
27-Feb-25,98.22,98.22,98.22,98.22,2160
26-Feb-25,97.91,97.91,97.91,97.91,1468
25-Feb-25,95.87,95.87,95.87,95.87,575
24-Feb-25,97.11,98.06,97.11,98.06,6327
21-Feb-25,99.41,99.41,99.41,99.41,1192
20-Feb-25,101.22,102.07,101.22,102.07,1322
19-Feb-25,106.81,106.81,106.81,106.81,106
18-Feb-25,106.47,106.47,106.47,106.47,532
14-Feb-25,106.33,107.24,106.33,107.24,3216
13-Feb-25,105.23,105.23,105.23,105.23,2104
10-Feb-25,110.21,110.21,109.64,109.64,3625
07-Feb-25,111.50,111.50,110.76,110.76,4112
06-Feb-25,109.34,109.34,109.34,109.34,109
05-Feb-25,109.81,109.81,109.81,109.81,1756
04-Feb-25,112.17,112.40,112.17,112.40,14362
03-Feb-25,114.31,114.31,114.31,114.31,1143
31-Jan-25,115.51,115.51,115.51,115.51,1501
30-Jan-25,116.55,116.55,115.83,115.83,6864
29-Jan-25,113.79,113.79,113.79,113.79,1706
28-Jan-25,113.46,113.46,113.46,113.46,226
27-Jan-25,115.85,115.85,111.43,111.43,3124
24-Jan-25,115.85,115.85,115.85,115.85,695
23-Jan-25,115.16,115.16,115.16,115.16,345
22-Jan-25,115.51,115.51,115.51,115.51,1617
21-Jan-25,117.53,117.53,117.53,117.53,470
20-Jan-25,116.84,116.84,116.84,116.84,584
17-Jan-25,115.78,116.16,115.78,116.16,2668
16-Jan-25,113.66,113.66,113.66,113.66,1818
15-Jan-25,111.98,111.98,111.34,111.34,6142
14-Jan-25,107.71,109.20,107.71,109.20,3671
13-Jan-25,107.59,107.59,107.59,107.59,1721
10-Jan-25,108.92,108.92,108.92,108.92,2505
09-Jan-25,111.52,111.52,111.52,111.52,111
08-Jan-25,111.18,111.18,111.18,111.18,889
07-Jan-25,108.89,109.56,108.89,109.56,4684
06-Jan-25,110.85,110.85,110.85,110.85,3103
03-Jan-25,111.90,111.90,111.90,111.90,111
02-Jan-25,109.10,110.00,109.10,110.00,6219
30-Dec-24,110.59,110.59,110.44,110.44,6413
27-Dec-24,111.65,111.65,111.65,111.65,2902
26-Dec-24,111.24,112.08,111.24,112.08,12417
23-Dec-24,110.00,110.00,110.00,110.00,5170
20-Dec-24,107.14,107.14,107.14,107.14,2464
19-Dec-24,105.62,105.62,104.86,104.86,383145
18-Dec-24,108.46,110.33,108.46,109.57,18470
17-Dec-24,111.06,111.06,108.02,108.02,2757
16-Dec-24,109.51,109.51,109.51,109.51,1752
13-Dec-24,112.09,112.09,112.09,112.09,1120
12-Dec-24,109.89,110.21,109.89,110.21,3303
11-Dec-24,109.89,109.89,109.89,109.89,109
10-Dec-24,107.66,107.66,107.14,107.14,859
06-Dec-24,107.69,108.02,107.69,107.87,5714
05-Dec-24,107.69,107.69,107.69,107.69,3769
03-Dec-24,105.95,106.12,105.95,106.12,3498
02-Dec-24,105.74,105.95,105.74,105.95,5929
29-Nov-24,105.74,105.74,105.74,105.74,6027
28-Nov-24,105.57,105.57,105.57,105.57,527
27-Nov-24,109.70,109.70,103.14,103.14,4753
26-Nov-24,102.67,103.20,102.67,103.20,10886
25-Nov-24,102.41,102.41,102.41,102.41,614
22-Nov-24,102.06,102.25,101.78,102.25,37269
21-Nov-24,102.40,102.40,102.40,102.40,1433
19-Nov-24,96.15,97.90,96.15,97.90,5274
18-Nov-24,95.60,96.15,95.60,96.15,4805
14-Nov-24,97.70,97.70,97.70,97.70,1270
13-Nov-24,97.00,97.00,97.00,97.00,873
12-Nov-24,98.40,98.40,98.40,98.40,492
11-Nov-24,102.30,102.30,99.00,99.00,23009
08-Nov-24,99.23,99.23,98.32,98.32,2460
07-Nov-24,96.53,96.90,95.88,95.88,2402
06-Nov-24,96.84,100.17,96.84,97.11,3703
05-Nov-24,94.43,94.86,93.36,93.36,308044
04-Nov-24,91.89,92.52,91.89,92.10,4700
01-Nov-24,99.10,99.10,95.15,95.15,293
31-Oct-24,96.29,97.90,96.29,97.40,5242
30-Oct-24,98.30,98.30,97.48,97.48,1268
29-Oct-24,98.20,98.20,98.20,98.20,1669
28-Oct-24,97.21,98.00,97.21,98.00,5290
25-Oct-24,96.23,96.23,96.23,96.23,577
24-Oct-24,96.20,97.10,96.20,97.10,484
23-Oct-24,96.50,96.60,95.50,95.50,13687
22-Oct-24,96.08,96.20,95.70,96.20,5385
21-Oct-24,97.90,97.90,96.20,96.20,971
18-Oct-24,96.37,96.50,96.37,96.50,3087
17-Oct-24,96.03,96.48,96.03,96.12,1442
15-Oct-24,91.99,91.99,91.97,91.97,3586
14-Oct-24,91.35,92.07,91.26,91.26,2740
11-Oct-24,90.54,91.71,90.54,90.79,2094
10-Oct-24,88.11,88.11,88.11,88.11,1938
09-Oct-24,87.36,87.36,87.36,87.36,2533
08-Oct-24,85.14,85.14,85.14,85.14,2639
07-Oct-24,90.63,90.63,87.75,87.75,2740
04-Oct-24,86.13,87.48,86.13,87.48,347
03-Oct-24,86.49,86.49,85.50,85.50,2659
02-Oct-24,86.58,87.03,86.31,86.31,864
01-Oct-24,85.47,85.68,85.47,85.68,1284
30-Sep-24,84.24,84.24,84.24,84.24,2611
27-Sep-24,85.68,85.68,85.68,85.68,771
26-Sep-24,85.08,85.08,85.08,85.08,1701
25-Sep-24,86.58,86.58,86.58,86.58,1904
24-Sep-24,85.74,85.86,85.74,85.77,4460
20-Sep-24,86.16,86.64,86.16,86.32,3797
19-Sep-24,85.03,85.36,85.03,85.20,255
18-Sep-24,84.24,84.24,84.24,84.24,1769
17-Sep-24,83.60,84.08,83.60,84.08,1176
16-Sep-24,82.24,82.24,82.24,82.24,1644
13-Sep-24,81.61,81.88,81.61,81.88,2128
12-Sep-24,80.22,80.22,80.22,80.22,80
11-Sep-24,79.96,79.96,79.96,79.96,479
10-Sep-24,79.28,79.44,79.28,79.44,4051
09-Sep-24,79.52,79.84,78.70,78.70,317
06-Sep-24,76.56,76.56,76.32,76.32,2366

*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: A2RE34