Cotação atual, histórico e gráfico do papel: A2SO34

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 A2SO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-13,76%	-10,68	66,92	66,41	65,34	66,92	8K	29
22/10/2024	-2,02%	-1,60	77,60	77,60	77,60	77,60	620	1
30/09/2024	6,31%	4,70	79,20	79,36	79,20	79,36	475	2
19/08/2024	7,50%	5,20	74,50	74,40	74,40	74,50	13K	3
06/08/2024	-0,56%	-0,39	69,30	69,30	69,30	69,30	12K	2
05/08/2024	-7,02%	-5,26	69,69	69,66	69,66	69,69	139	2
19/07/2024	8,78%	6,05	74,95	74,95	74,95	74,95	224	2

11/06/2024	-15,41%	-12,55	68,90	67,39	67,25	68,90	6K	13
25/03/2024	2,25%	1,79	81,45	80,85	80,85	81,45	486	2
22/03/2024	-2,45%	-2,00	79,66	80,72	79,66	80,72	240	3
21/03/2024	5,08%	3,95	81,66	81,66	81,66	81,66	6K	1
29/02/2024	0,04%	0,03	77,71	77,71	77,71	77,71	155	2
19/01/2024	0,94%	0,72	77,68	77,68	77,68	77,68	77	1
17/01/2024	-2,00%	-1,57	76,96	77,53	76,96	77,53	3K	2
05/01/2024	2,57%	1,97	78,53	78,53	78,53	78,53	78	1
21/12/2023	9,15%	6,42	76,56	76,56	76,56	76,56	76	1
12/12/2023	2,24%	1,54	70,14	70,14	70,14	70,14	70	1
08/12/2023	1,72%	1,16	68,60	68,60	68,60	68,60	1K	1
07/12/2023	-1,19%	-0,81	67,44	67,44	67,44	67,44	67	1
06/12/2023	-0,81%	-0,56	68,25	68,81	68,25	68,81	8K	10
04/12/2023	16,79%	9,89	68,81	68,81	68,81	68,81	68	1
20/11/2023	-3,22%	-1,96	58,92	59,46	58,92	59,46	5K	2
17/11/2023	8,81%	4,93	60,88	60,54	60,54	60,88	486	4
10/11/2023	-0,27%	-0,15	55,95	54,49	54,49	55,95	33K	7
31/10/2023	-3,79%	-2,21	56,10	55,86	55,86	56,10	111	2
17/10/2023	-1,65%	-0,98	58,31	58,31	58,31	58,31	408	1
29/09/2023	2,40%	1,39	59,29	59,29	59,29	59,29	34K	1
25/09/2023	-5,95%	-3,66	57,90	57,90	57,90	57,90	3K	2
11/09/2023	-3,63%	-2,32	61,56	63,24	61,56	63,24	693	2
06/09/2023	-2,19%	-1,43	63,88	63,88	63,88	63,88	63	1
05/09/2023	-5,35%	-3,69	65,31	65,31	65,31	65,31	326	1
31/08/2023	11,06%	6,87	69,00	69,00	69,00	69,00	9K	1
25/08/2023	2,73%	1,65	62,13	62,13	62,13	62,13	372	1
24/08/2023	1,14%	0,68	60,48	60,48	60,48	60,48	60	1
23/08/2023	-16,94%	-12,20	59,80	60,32	59,80	60,32	12K	5
16/08/2023	0,84%	0,60	72,00	72,02	71,92	72,02	61K	4
15/08/2023	1,49%	1,05	71,40	71,40	71,40	71,40	71	1
14/08/2023	5,17%	3,46	70,35	70,35	70,35	70,35	3K	3
11/08/2023	-1,72%	-1,17	66,89	61,87	61,87	66,89	195	3
09/08/2023	-2,06%	-1,43	68,06	68,06	68,06	68,06	68	1
08/08/2023	1,45%	0,99	69,49	69,35	69,35	70,27	8K	3
27/07/2023	-0,06%	-0,04	68,50	68,50	68,50	68,50	685	1
26/07/2023	5,72%	3,71	68,54	68,51	68,51	68,54	40K	2
21/07/2023	-7,94%	-5,59	64,83	64,99	64,83	64,99	1K	2
12/07/2023	0,24%	0,17	70,42	70,42	70,42	70,42	70	1
11/07/2023	7,75%	5,05	70,25	70,90	70,25	70,90	2K	3
29/06/2023	2,61%	1,66	65,20	65,20	65,20	65,20	7K	1
28/06/2023	3,32%	2,04	63,54	61,43	61,43	63,54	188	3
12/06/2023	-2,26%	-1,42	61,50	61,50	61,50	61,50	2K	1
07/06/2023	2,48%	1,52	62,92	62,92	62,92	62,92	3K	1
31/05/2023	-2,10%	-1,32	61,40	61,40	61,40	61,40	14K	1
25/05/2023	-4,96%	-3,27	62,72	62,72	62,72	62,72	1K	3
22/05/2023	-4,79%	-3,32	65,99	65,05	64,93	65,99	10K	4
16/05/2023	-17,80%	-15,01	69,31	70,30	69,31	70,30	9K	10
14/04/2023	-6,28%	-5,65	84,32	89,95	84,32	89,95	596	3
24/03/2023	-0,09%	-0,08	89,97	89,97	89,97	89,97	89	1
21/03/2023	15,15%	11,85	90,05	89,53	89,53	90,05	2K	2
27/02/2023	0,35%	0,27	78,20	78,20	78,20	78,20	469	1
09/02/2023	-0,57%	-0,45	77,93	77,93	77,93	77,93	233	1
02/02/2023	9,32%	6,68	78,38	78,38	78,38	78,38	627	1
27/01/2023	4,82%	3,30	71,70	71,70	71,70	71,70	71	1
20/01/2023	-1,44%	-1,00	68,40	68,40	68,40	68,40	68	1
19/01/2023	-0,46%	-0,32	69,40	69,40	69,40	69,40	69	1
03/01/2023	6,38%	4,18	69,72	69,72	69,72	69,72	69	1
26/12/2022	-9,06%	-6,53	65,54	65,54	65,54	65,54	65	1
13/12/2022	-0,59%	-0,43	72,07	71,72	71,72	72,07	51K	2
12/12/2022	-0,74%	-0,54	72,50	72,45	72,45	72,50	10K	2
08/12/2022	14,97%	9,51	73,04	72,77	72,77	73,65	34K	12
05/12/2022	-2,86%	-1,87	63,53	62,73	62,73	63,53	251	2
02/12/2022	0,09%	0,06	65,40	65,40	65,40	65,40	5K	1
30/11/2022	-5,51%	-3,81	65,34	65,34	65,34	65,34	392	1
23/11/2022	2,93%	1,97	69,15	69,01	69,01	69,15	10K	2
22/11/2022	10,91%	6,61	67,18	64,61	64,61	67,18	17K	3
14/11/2022	13,21%	7,07	60,57	60,40	60,40	61,00	15K	3
03/11/2022	-5,14%	-2,90	53,50	53,50	53,50	53,50	2K	2
31/10/2022	-5,10%	-3,03	56,40	57,24	56,40	57,28	2K	3
28/10/2022	1,36%	0,80	59,43	59,43	59,43	59,43	594	1
24/10/2022	1,65%	0,95	58,63	58,06	58,06	58,63	12K	5
13/10/2022	-8,23%	-5,17	57,68	57,25	57,25	57,68	4K	5
08/09/2022	8,89%	5,13	62,85	62,80	62,80	62,85	6K	2
25/07/2022	-2,43%	-1,44	57,72	59,40	57,72	59,40	233	3
22/07/2022	16,53%	8,39	59,16	59,28	59,16	59,52	830	6
12/07/2022	-1,05%	-0,54	50,77	50,77	50,77	50,77	50	1
11/07/2022	-	-	51,31	51,31	51,31	51,31	16K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,66.41,66.92,65.34,66.92,7880
22-Oct-24,77.60,77.60,77.60,77.60,620
30-Sep-24,79.36,79.36,79.20,79.20,475
19-Aug-24,74.40,74.50,74.40,74.50,12661
06-Aug-24,69.30,69.30,69.30,69.30,11781
05-Aug-24,69.66,69.69,69.66,69.69,139
19-Jul-24,74.95,74.95,74.95,74.95,224
11-Jun-24,67.39,68.90,67.25,68.90,6417
25-Mar-24,80.85,81.45,80.85,81.45,486
22-Mar-24,80.72,80.72,79.66,79.66,240
21-Mar-24,81.66,81.66,81.66,81.66,5634
29-Feb-24,77.71,77.71,77.71,77.71,155
19-Jan-24,77.68,77.68,77.68,77.68,77
17-Jan-24,77.53,77.53,76.96,76.96,2617
05-Jan-24,78.53,78.53,78.53,78.53,78
21-Dec-23,76.56,76.56,76.56,76.56,76
12-Dec-23,70.14,70.14,70.14,70.14,70
08-Dec-23,68.60,68.60,68.60,68.60,1029
07-Dec-23,67.44,67.44,67.44,67.44,67
06-Dec-23,68.81,68.81,68.25,68.25,7935
04-Dec-23,68.81,68.81,68.81,68.81,68
20-Nov-23,59.46,59.46,58.92,58.92,5008
17-Nov-23,60.54,60.88,60.54,60.88,486
10-Nov-23,54.49,55.95,54.49,55.95,32927
31-Oct-23,55.86,56.10,55.86,56.10,111
17-Oct-23,58.31,58.31,58.31,58.31,408
29-Sep-23,59.29,59.29,59.29,59.29,34447
25-Sep-23,57.90,57.90,57.90,57.90,2895
11-Sep-23,63.24,63.24,61.56,61.56,693
06-Sep-23,63.88,63.88,63.88,63.88,63
05-Sep-23,65.31,65.31,65.31,65.31,326
31-Aug-23,69.00,69.00,69.00,69.00,8970
25-Aug-23,62.13,62.13,62.13,62.13,372
24-Aug-23,60.48,60.48,60.48,60.48,60
23-Aug-23,60.32,60.32,59.80,59.80,12101
16-Aug-23,72.02,72.02,71.92,72.00,61207
15-Aug-23,71.40,71.40,71.40,71.40,71
14-Aug-23,70.35,70.35,70.35,70.35,3025
11-Aug-23,61.87,66.89,61.87,66.89,195
09-Aug-23,68.06,68.06,68.06,68.06,68
08-Aug-23,69.35,70.27,69.35,69.49,8446
27-Jul-23,68.50,68.50,68.50,68.50,685
26-Jul-23,68.51,68.54,68.51,68.54,39818
21-Jul-23,64.99,64.99,64.83,64.83,1298
12-Jul-23,70.42,70.42,70.42,70.42,70
11-Jul-23,70.90,70.90,70.25,70.25,2324
29-Jun-23,65.20,65.20,65.20,65.20,6520
28-Jun-23,61.43,63.54,61.43,63.54,188
12-Jun-23,61.50,61.50,61.50,61.50,1537
07-Jun-23,62.92,62.92,62.92,62.92,3146
31-May-23,61.40,61.40,61.40,61.40,13508
25-May-23,62.72,62.72,62.72,62.72,1003
22-May-23,65.05,65.99,64.93,65.99,9888
16-May-23,70.30,70.30,69.31,69.31,9268
14-Apr-23,89.95,89.95,84.32,84.32,596
24-Mar-23,89.97,89.97,89.97,89.97,89
21-Mar-23,89.53,90.05,89.53,90.05,1795
27-Feb-23,78.20,78.20,78.20,78.20,469
09-Feb-23,77.93,77.93,77.93,77.93,233
02-Feb-23,78.38,78.38,78.38,78.38,627
27-Jan-23,71.70,71.70,71.70,71.70,71
20-Jan-23,68.40,68.40,68.40,68.40,68
19-Jan-23,69.40,69.40,69.40,69.40,69
03-Jan-23,69.72,69.72,69.72,69.72,69
26-Dec-22,65.54,65.54,65.54,65.54,65
13-Dec-22,71.72,72.07,71.72,72.07,51131
12-Dec-22,72.45,72.50,72.45,72.50,10145
08-Dec-22,72.77,73.65,72.77,73.04,34349
05-Dec-22,62.73,63.53,62.73,63.53,251
02-Dec-22,65.40,65.40,65.40,65.40,4512
30-Nov-22,65.34,65.34,65.34,65.34,392
23-Nov-22,69.01,69.15,69.01,69.15,10216
22-Nov-22,64.61,67.18,64.61,67.18,17086
14-Nov-22,60.40,61.00,60.40,60.57,15204
03-Nov-22,53.50,53.50,53.50,53.50,1765
31-Oct-22,57.24,57.28,56.40,56.40,1815
28-Oct-22,59.43,59.43,59.43,59.43,594
24-Oct-22,58.06,58.63,58.06,58.63,11747
13-Oct-22,57.25,57.68,57.25,57.68,4191
08-Sep-22,62.80,62.85,62.80,62.85,6284
25-Jul-22,59.40,59.40,57.72,57.72,233
22-Jul-22,59.28,59.52,59.16,59.16,830
12-Jul-22,50.77,50.77,50.77,50.77,50
11-Jul-22,51.31,51.31,51.31,51.31,15906

*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: A2SO34