Cotação atual, histórico e gráfico do papel: A2RW34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/11/2024 | 0,46% | 0,21 | 45,45 | 45,25 | 45,25 | 45,45 | 272 | 2 |
13/11/2024 | -2,18% | -1,01 | 45,24 | 45,24 | 45,24 | 45,24 | 45 | 1 |
11/11/2024 | -1,49% | -0,70 | 46,25 | 47,70 | 46,25 | 47,70 | 186 | 2 |
08/11/2024 | 1,73% | 0,80 | 46,95 | 46,95 | 46,95 | 46,95 | 281 | 1 |
05/11/2024 | -2,64% | -1,25 | 46,15 | 46,15 | 46,15 | 46,15 | 230 | 1 |
04/11/2024 | 0,53% | 0,25 | 47,40 | 47,40 | 47,40 | 47,40 | 474 | 1 |
03/10/2024 | -0,21% | -0,10 | 47,15 | 47,15 | 47,15 | 47,15 | 47 | 1 |
|
10/09/2024 | 0,00% | 0,00 | 47,25 | 47,25 | 47,25 | 47,25 | 47 | 1 |
06/09/2024 | -0,11% | -0,05 | 47,25 | 47,25 | 47,25 | 47,25 | 47 | 1 |
21/08/2024 | 2,96% | 1,36 | 47,30 | 47,30 | 47,30 | 47,30 | 94 | 1 |
12/08/2024 | -2,57% | -1,21 | 45,94 | 45,94 | 45,94 | 45,94 | 3K | 3 |
06/08/2024 | 1,68% | 0,78 | 47,15 | 47,15 | 47,15 | 47,15 | 13K | 2 |
18/07/2024 | 3,92% | 1,75 | 46,37 | 46,37 | 46,37 | 46,37 | 3K | 3 |
26/06/2024 | -2,21% | -1,01 | 44,62 | 45,63 | 44,62 | 45,63 | 135 | 3 |
20/06/2024 | -0,80% | -0,37 | 45,63 | 45,63 | 45,63 | 45,63 | 91 | 1 |
05/06/2024 | 1,77% | 0,80 | 46,00 | 46,00 | 46,00 | 46,00 | 1K | 1 |
31/05/2024 | 1,53% | 0,68 | 45,20 | 45,20 | 45,20 | 45,20 | 45 | 1 |
29/05/2024 | -1,50% | -0,68 | 44,52 | 44,52 | 44,52 | 44,52 | 44 | 1 |
24/05/2024 | 7,36% | 3,10 | 45,20 | 45,20 | 45,20 | 45,20 | 4K | 2 |
03/05/2024 | 1,32% | 0,55 | 42,10 | 42,30 | 42,10 | 42,30 | 6K | 2 |
02/05/2024 | -2,10% | -0,89 | 41,55 | 41,45 | 41,45 | 41,55 | 10K | 2 |
12/04/2024 | -1,39% | -0,60 | 42,44 | 42,44 | 42,44 | 42,44 | 84 | 1 |
03/04/2024 | 12,11% | 4,65 | 43,04 | 43,04 | 43,04 | 43,04 | 43 | 1 |
05/03/2024 | 0,00% | 0,00 | 38,39 | 38,39 | 38,39 | 38,39 | 38 | 1 |
24/01/2024 | -0,03% | -0,01 | 38,39 | 38,39 | 38,39 | 38,39 | 38 | 1 |
19/01/2024 | 0,87% | 0,33 | 38,40 | 38,40 | 38,40 | 38,40 | 38 | 1 |
16/01/2024 | -1,42% | -0,55 | 38,07 | 38,07 | 38,07 | 38,07 | 38 | 1 |
03/01/2024 | -1,03% | -0,40 | 38,62 | 38,62 | 38,62 | 38,62 | 77 | 1 |
02/01/2024 | -0,10% | -0,04 | 39,02 | 39,02 | 39,02 | 39,02 | 78 | 1 |
29/11/2023 | -1,88% | -0,75 | 39,06 | 39,20 | 39,06 | 39,20 | 117 | 3 |
20/11/2023 | -1,17% | -0,47 | 39,81 | 40,04 | 39,81 | 40,04 | 119 | 3 |
16/11/2023 | 0,70% | 0,28 | 40,28 | 40,28 | 40,28 | 40,28 | 40 | 1 |
14/11/2023 | 2,04% | 0,80 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 1 |
10/11/2023 | 5,49% | 2,04 | 39,20 | 38,80 | 38,80 | 39,20 | 45K | 2 |
30/10/2023 | -10,02% | -4,14 | 37,16 | 37,00 | 37,00 | 37,16 | 74 | 2 |
18/09/2023 | 0,00% | 0,00 | 41,30 | 41,30 | 41,30 | 41,30 | 82 | 1 |
13/09/2023 | -0,75% | -0,31 | 41,30 | 41,30 | 41,30 | 41,30 | 14K | 1 |
11/08/2023 | 1,19% | 0,49 | 41,61 | 41,61 | 41,61 | 41,61 | 5K | 1 |
08/08/2023 | -2,49% | -1,05 | 41,12 | 41,12 | 41,12 | 41,12 | 8K | 1 |
03/08/2023 | -4,22% | -1,86 | 42,17 | 42,17 | 42,17 | 42,17 | 42 | 1 |
07/06/2023 | 5,21% | 2,18 | 44,03 | 43,61 | 43,61 | 44,03 | 5K | 2 |
05/06/2023 | -0,83% | -0,35 | 41,85 | 41,86 | 41,84 | 41,86 | 195K | 7 |
01/06/2023 | -1,59% | -0,68 | 42,20 | 42,15 | 42,15 | 42,20 | 8K | 2 |
31/05/2023 | -0,99% | -0,43 | 42,88 | 42,89 | 42,88 | 42,95 | 36K | 4 |
30/05/2023 | 10,48% | 4,11 | 43,31 | 43,25 | 43,25 | 43,31 | 42K | 21 |
05/05/2023 | 6,29% | 2,32 | 39,20 | 39,20 | 39,20 | 39,20 | 6K | 4 |
27/04/2023 | -3,20% | -1,22 | 36,88 | 36,88 | 36,88 | 36,88 | 11K | 3 |
24/04/2023 | -6,73% | -2,75 | 38,10 | 38,10 | 38,10 | 38,10 | 8K | 1 |
14/03/2023 | -5,77% | -2,50 | 40,85 | 41,55 | 40,85 | 41,55 | 37K | 2 |
16/02/2023 | -5,37% | -2,46 | 43,35 | 43,35 | 43,35 | 43,35 | 9K | 2 |
03/02/2023 | 12,64% | 5,14 | 45,81 | 45,75 | 45,75 | 45,81 | 23K | 3 |
02/02/2023 | 0,00% | 0,00 | 40,67 | 40,67 | 40,67 | 40,67 | 40 | 1 |
27/01/2023 | 7,17% | 2,72 | 40,67 | 40,67 | 40,67 | 40,67 | 40 | 1 |
28/11/2022 | -4,67% | -1,86 | 37,95 | 38,05 | 37,95 | 38,05 | 15K | 5 |
23/11/2022 | 13,71% | 4,80 | 39,81 | 39,92 | 39,76 | 39,92 | 26K | 8 |
07/11/2022 | 0,03% | 0,01 | 35,01 | 35,01 | 35,01 | 35,01 | 105 | 1 |
31/10/2022 | 2,43% | 0,83 | 35,00 | 34,18 | 34,18 | 35,56 | 2K | 5 |
23/09/2022 | -0,03% | -0,01 | 34,17 | 34,17 | 34,17 | 34,17 | 34 | 1 |
14/09/2022 | -5,81% | -2,11 | 34,18 | 34,18 | 34,18 | 34,18 | 2K | 1 |
02/09/2022 | -3,46% | -1,30 | 36,29 | 36,46 | 36,28 | 36,46 | 15K | 6 |
25/08/2022 | -3,49% | -1,36 | 37,59 | 37,59 | 37,59 | 37,59 | 75 | 1 |
19/08/2022 | 0,65% | 0,25 | 38,95 | 38,95 | 38,95 | 38,95 | 6K | 1 |
17/08/2022 | 4,59% | 1,70 | 38,70 | 38,70 | 38,70 | 38,70 | 8K | 1 |
09/08/2022 | -5,42% | -2,12 | 37,00 | 37,00 | 37,00 | 37,00 | 9K | 3 |
08/08/2022 | -11,29% | -4,98 | 39,12 | 41,79 | 39,12 | 41,79 | 2K | 7 |
29/07/2022 | 5,00% | 2,10 | 44,10 | 43,71 | 43,71 | 44,10 | 3K | 2 |
20/07/2022 | 0,57% | 0,24 | 42,00 | 42,00 | 42,00 | 42,00 | 84 | 1 |
19/07/2022 | 6,21% | 2,44 | 41,76 | 41,76 | 41,76 | 41,76 | 83 | 1 |
28/06/2022 | 0,28% | 0,11 | 39,32 | 39,45 | 39,32 | 39,45 | 23K | 4 |
16/03/2022 | 0,03% | 0,01 | 39,21 | 39,21 | 39,21 | 39,21 | 39 | 1 |
08/03/2022 | -6,67% | -2,80 | 39,20 | 39,07 | 38,99 | 39,20 | 195 | 4 |
04/03/2022 | -1,50% | -0,64 | 42,00 | 42,00 | 42,00 | 42,00 | 42 | 1 |
03/03/2022 | 0,00% | 0,00 | 42,64 | 42,64 | 42,64 | 42,64 | 42 | 1 |
25/02/2022 | -1,50% | -0,65 | 42,64 | 42,00 | 42,00 | 42,64 | 84 | 2 |
18/02/2022 | - | - | 43,29 | 43,47 | 43,29 | 43,47 | 86 | 2 |
Date,Open,High,Low,Close,Volume
26-Nov-24,45.25,45.45,45.25,45.45,272
13-Nov-24,45.24,45.24,45.24,45.24,45
11-Nov-24,47.70,47.70,46.25,46.25,186
08-Nov-24,46.95,46.95,46.95,46.95,281
05-Nov-24,46.15,46.15,46.15,46.15,230
04-Nov-24,47.40,47.40,47.40,47.40,474
03-Oct-24,47.15,47.15,47.15,47.15,47
10-Sep-24,47.25,47.25,47.25,47.25,47
06-Sep-24,47.25,47.25,47.25,47.25,47
21-Aug-24,47.30,47.30,47.30,47.30,94
12-Aug-24,45.94,45.94,45.94,45.94,2756
06-Aug-24,47.15,47.15,47.15,47.15,13437
18-Jul-24,46.37,46.37,46.37,46.37,2782
26-Jun-24,45.63,45.63,44.62,44.62,135
20-Jun-24,45.63,45.63,45.63,45.63,91
05-Jun-24,46.00,46.00,46.00,46.00,1150
31-May-24,45.20,45.20,45.20,45.20,45
29-May-24,44.52,44.52,44.52,44.52,44
24-May-24,45.20,45.20,45.20,45.20,3616
03-May-24,42.30,42.30,42.10,42.10,6321
02-May-24,41.45,41.55,41.45,41.55,9967
12-Apr-24,42.44,42.44,42.44,42.44,84
03-Apr-24,43.04,43.04,43.04,43.04,43
05-Mar-24,38.39,38.39,38.39,38.39,38
24-Jan-24,38.39,38.39,38.39,38.39,38
19-Jan-24,38.40,38.40,38.40,38.40,38
16-Jan-24,38.07,38.07,38.07,38.07,38
03-Jan-24,38.62,38.62,38.62,38.62,77
02-Jan-24,39.02,39.02,39.02,39.02,78
29-Nov-23,39.20,39.20,39.06,39.06,117
20-Nov-23,40.04,40.04,39.81,39.81,119
16-Nov-23,40.28,40.28,40.28,40.28,40
14-Nov-23,40.00,40.00,40.00,40.00,24400
10-Nov-23,38.80,39.20,38.80,39.20,44976
30-Oct-23,37.00,37.16,37.00,37.16,74
18-Sep-23,41.30,41.30,41.30,41.30,82
13-Sep-23,41.30,41.30,41.30,41.30,13629
11-Aug-23,41.61,41.61,41.61,41.61,4909
08-Aug-23,41.12,41.12,41.12,41.12,8224
03-Aug-23,42.17,42.17,42.17,42.17,42
07-Jun-23,43.61,44.03,43.61,44.03,5157
05-Jun-23,41.86,41.86,41.84,41.85,194629
01-Jun-23,42.15,42.20,42.15,42.20,8223
31-May-23,42.89,42.95,42.88,42.88,36050
30-May-23,43.25,43.31,43.25,43.31,41543
05-May-23,39.20,39.20,39.20,39.20,6076
27-Apr-23,36.88,36.88,36.88,36.88,11064
24-Apr-23,38.10,38.10,38.10,38.10,7620
14-Mar-23,41.55,41.55,40.85,40.85,37264
16-Feb-23,43.35,43.35,43.35,43.35,9320
03-Feb-23,45.75,45.81,45.75,45.81,22897
02-Feb-23,40.67,40.67,40.67,40.67,40
27-Jan-23,40.67,40.67,40.67,40.67,40
28-Nov-22,38.05,38.05,37.95,37.95,15190
23-Nov-22,39.92,39.92,39.76,39.81,26270
07-Nov-22,35.01,35.01,35.01,35.01,105
31-Oct-22,34.18,35.56,34.18,35.00,1709
23-Sep-22,34.17,34.17,34.17,34.17,34
14-Sep-22,34.18,34.18,34.18,34.18,2050
02-Sep-22,36.46,36.46,36.28,36.29,14550
25-Aug-22,37.59,37.59,37.59,37.59,75
19-Aug-22,38.95,38.95,38.95,38.95,5842
17-Aug-22,38.70,38.70,38.70,38.70,7740
09-Aug-22,37.00,37.00,37.00,37.00,9435
08-Aug-22,41.79,41.79,39.12,39.12,2473
29-Jul-22,43.71,44.10,43.71,44.10,3284
20-Jul-22,42.00,42.00,42.00,42.00,84
19-Jul-22,41.76,41.76,41.76,41.76,83
28-Jun-22,39.45,39.45,39.32,39.32,23197
16-Mar-22,39.21,39.21,39.21,39.21,39
08-Mar-22,39.07,39.20,38.99,39.20,195
04-Mar-22,42.00,42.00,42.00,42.00,42
03-Mar-22,42.64,42.64,42.64,42.64,42
25-Feb-22,42.00,42.64,42.00,42.64,84
18-Feb-22,43.47,43.47,43.29,43.29,86
*exoneração de responsabilidade e termos de uso