Cotação atual, histórico e gráfico do papel: AALL34

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 AALL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	-1,16%	-0,85	72,32	73,17	72,32	73,85	163K	13
12/02/2026	-1,23%	-0,91	73,17	74,77	71,30	75,48	508K	21
11/02/2026	-5,70%	-4,48	74,08	78,47	73,79	78,47	79K	19
10/02/2026	0,27%	0,21	78,56	77,74	77,74	78,88	330K	7
09/02/2026	-1,90%	-1,52	78,35	78,27	78,20	79,28	546K	14
06/02/2026	9,40%	6,86	79,87	74,70	74,70	79,87	638K	37
05/02/2026	-3,44%	-2,60	73,01	75,61	73,01	75,61	314K	12

04/02/2026	3,31%	2,42	75,61	73,82	73,58	77,22	6M	55
03/02/2026	1,62%	1,17	73,19	72,80	72,54	74,86	3M	30
02/02/2026	5,90%	4,01	72,02	70,44	70,16	73,02	461K	78
30/01/2026	-2,76%	-1,93	68,01	70,64	68,01	70,95	27K	16
29/01/2026	-0,01%	-0,01	69,94	69,62	68,80	69,94	377K	21
28/01/2026	0,40%	0,28	69,95	70,53	69,51	71,42	334K	27
27/01/2026	-9,87%	-7,63	69,67	79,01	69,67	79,83	618K	107
26/01/2026	-0,48%	-0,37	77,30	77,01	76,60	77,50	81K	10
23/01/2026	-2,47%	-1,97	77,67	79,40	77,50	79,40	367K	23
22/01/2026	-0,97%	-0,78	79,64	81,22	79,52	82,15	332K	24
21/01/2026	1,04%	0,83	80,42	80,06	79,60	81,57	34K	12
20/01/2026	-2,22%	-1,81	79,59	81,25	79,42	81,25	251K	10
19/01/2026	-1,55%	-1,28	81,40	81,95	79,24	83,13	14K	10
16/01/2026	-2,78%	-2,36	82,68	85,90	82,53	85,90	45K	23
15/01/2026	4,51%	3,67	85,04	82,13	82,13	85,04	353K	21
14/01/2026	-1,85%	-1,53	81,37	82,30	80,63	82,41	355K	25
13/01/2026	-4,24%	-3,67	82,90	84,20	82,66	85,83	58K	14
12/01/2026	1,49%	1,27	86,57	84,52	83,40	87,32	51K	17
09/01/2026	-1,04%	-0,90	85,30	84,47	84,20	85,30	20K	9
08/01/2026	-0,21%	-0,18	86,20	87,25	86,03	87,25	22K	5
07/01/2026	2,53%	2,13	86,38	84,39	84,39	88,50	104K	25
06/01/2026	-1,38%	-1,18	84,25	85,56	84,25	85,70	31K	7
05/01/2026	0,73%	0,62	85,43	86,00	85,28	86,69	35K	10
02/01/2026	1,33%	1,11	84,81	82,02	82,02	85,20	56K	16
30/12/2025	-0,77%	-0,65	83,70	85,20	83,66	85,20	20K	9
29/12/2025	-1,40%	-1,20	84,35	83,83	83,83	86,14	47K	10
26/12/2025	-1,13%	-0,98	85,55	87,00	85,00	87,00	80K	13
23/12/2025	-4,34%	-3,93	86,53	91,37	86,53	91,37	58K	19
22/12/2025	3,61%	3,15	90,46	85,56	85,56	91,00	21K	25
19/12/2025	1,12%	0,97	87,31	86,34	86,07	87,45	228K	10
18/12/2025	0,66%	0,57	86,34	85,78	84,97	86,34	81K	19
17/12/2025	-2,10%	-1,84	85,77	88,49	85,77	88,49	127K	15
16/12/2025	5,91%	4,89	87,61	83,06	83,06	87,80	261K	50
15/12/2025	1,50%	1,22	82,72	81,49	80,57	82,72	9K	10
12/12/2025	1,17%	0,94	81,50	81,60	81,18	82,50	40K	10
11/12/2025	-2,26%	-1,86	80,56	82,42	79,61	82,44	21K	17
10/12/2025	0,34%	0,28	82,42	82,14	81,14	83,15	240K	23
09/12/2025	1,72%	1,39	82,14	80,76	80,75	82,50	238K	27
08/12/2025	-0,41%	-0,33	80,75	81,90	79,70	81,90	347K	37
05/12/2025	7,06%	5,35	81,08	76,00	76,00	81,08	402K	50
04/12/2025	-2,46%	-1,91	75,73	77,73	75,61	77,73	46K	11
03/12/2025	1,94%	1,48	77,64	76,93	76,06	77,67	6K	23
02/12/2025	1,26%	0,95	76,16	75,21	74,81	76,16	181K	19
01/12/2025	0,83%	0,62	75,21	75,34	73,45	75,34	78K	8
28/11/2025	-0,47%	-0,35	74,59	74,94	74,20	75,24	18K	10
27/11/2025	-0,04%	-0,03	74,94	75,35	74,94	76,00	67K	15
26/11/2025	3,07%	2,23	74,97	72,64	72,64	75,06	92K	32
25/11/2025	2,47%	1,75	72,74	70,78	70,78	74,19	137K	26
24/11/2025	1,10%	0,77	70,99	69,38	69,38	70,99	18K	12
21/11/2025	7,98%	5,19	70,22	67,49	67,49	70,41	265K	29
19/11/2025	-1,41%	-0,93	65,03	66,60	65,03	66,60	33K	13
18/11/2025	0,24%	0,16	65,96	65,57	64,85	65,97	201K	24
17/11/2025	-2,78%	-1,88	65,80	67,68	65,60	67,68	68K	31
14/11/2025	-2,13%	-1,47	67,68	69,00	67,36	69,00	142K	45
13/11/2025	-3,42%	-2,45	69,15	70,46	69,00	70,46	555	6
12/11/2025	4,69%	3,21	71,60	69,44	69,44	71,65	319K	28
11/11/2025	-2,23%	-1,56	68,39	69,00	68,39	70,47	810K	67
10/11/2025	-3,50%	-2,54	69,95	72,49	69,95	74,10	25K	18
07/11/2025	1,77%	1,26	72,49	71,95	68,71	72,74	145K	23
06/11/2025	-1,59%	-1,15	71,23	71,06	70,15	71,60	101K	11
05/11/2025	6,61%	4,49	72,38	70,48	70,42	72,39	1M	42
04/11/2025	-4,68%	-3,33	67,89	70,27	67,66	70,72	223K	24
03/11/2025	0,86%	0,61	71,22	70,12	69,99	72,11	146K	27
31/10/2025	2,48%	1,71	70,61	68,49	68,49	70,61	74K	14
30/10/2025	-0,45%	-0,31	68,90	69,28	68,54	70,90	190K	19
29/10/2025	1,81%	1,23	69,21	68,66	68,00	69,43	358K	32
28/10/2025	-5,69%	-4,10	67,98	71,85	67,87	71,92	439K	114
27/10/2025	-2,40%	-1,77	72,08	72,37	71,70	74,70	63K	17
24/10/2025	7,76%	5,32	73,85	69,49	69,40	74,76	252K	88
23/10/2025	4,40%	2,89	68,53	67,44	67,25	69,93	282K	36
22/10/2025	-1,25%	-0,83	65,64	65,52	65,46	65,64	137K	9
21/10/2025	1,30%	0,85	66,47	65,96	65,70	66,76	76K	13
20/10/2025	2,42%	1,55	65,62	65,07	65,04	65,75	41K	16
17/10/2025	-0,03%	-0,02	64,07	65,04	64,07	65,24	47K	10
16/10/2025	-5,67%	-3,85	64,09	67,43	64,07	68,35	546K	37
15/10/2025	2,37%	1,57	67,94	65,04	65,04	67,94	109K	17
14/10/2025	3,48%	2,23	66,37	64,79	64,10	66,90	268K	32
13/10/2025	0,74%	0,47	64,14	64,68	63,67	64,68	59K	7
10/10/2025	2,30%	1,43	63,67	63,14	63,14	65,50	79K	14
09/10/2025	-2,06%	-1,31	62,24	65,69	62,04	66,31	25K	26
08/10/2025	2,33%	1,45	63,55	62,43	61,93	64,09	1K	7
07/10/2025	-0,86%	-0,54	62,10	62,64	61,82	63,44	3K	11
06/10/2025	2,15%	1,32	62,64	61,60	61,60	63,11	16K	14
03/10/2025	-0,68%	-0,42	61,32	60,50	60,50	61,64	78K	8
02/10/2025	2,46%	1,48	61,74	61,04	60,72	61,77	65K	10
01/10/2025	1,45%	0,86	60,26	59,48	59,48	60,72	230K	18
30/09/2025	-1,92%	-1,16	59,40	60,56	59,00	60,64	77K	34
29/09/2025	0,35%	0,21	60,56	60,00	59,65	61,00	678K	21
26/09/2025	-1,05%	-0,64	60,35	61,19	60,35	61,19	56K	22
25/09/2025	-4,37%	-2,79	60,99	63,56	60,99	63,56	90K	38
24/09/2025	-1,18%	-0,76	63,78	64,60	63,68	64,60	32K	16
23/09/2025	-1,72%	-1,13	64,54	65,72	64,54	65,87	5K	13
22/09/2025	-0,94%	-0,62	65,67	66,96	64,54	66,96	126K	32
19/09/2025	-0,29%	-0,19	66,29	66,29	65,52	66,55	94K	16
18/09/2025	0,45%	0,30	66,48	66,92	66,32	66,92	50K	5
17/09/2025	0,85%	0,56	66,18	66,06	66,06	67,32	54K	20
16/09/2025	-1,01%	-0,67	65,62	66,96	64,75	66,96	197K	43
15/09/2025	-4,27%	-2,96	66,29	69,00	66,29	69,00	110K	35
12/09/2025	-1,27%	-0,89	69,25	70,14	69,25	70,14	1K	5
11/09/2025	1,24%	0,86	70,14	69,65	67,91	70,14	107K	37
10/09/2025	0,01%	0,01	69,28	69,35	68,60	70,17	7K	13
09/09/2025	-1,24%	-0,87	69,27	70,85	68,86	70,85	84K	15
08/09/2025	-0,79%	-0,56	70,14	70,40	70,14	70,41	31K	6
05/09/2025	0,53%	0,37	70,70	71,04	70,38	71,38	93K	9
04/09/2025	-3,83%	-2,80	70,33	72,61	70,33	72,92	53K	33
03/09/2025	-0,10%	-0,07	73,13	74,00	73,13	76,16	133K	29
02/09/2025	1,68%	1,21	73,20	72,60	70,90	73,95	187K	29
01/09/2025	-0,10%	-0,07	71,99	72,79	71,99	72,79	88K	50
29/08/2025	0,36%	0,26	72,06	71,62	71,62	72,44	49K	13
28/08/2025	0,81%	0,58	71,80	71,95	70,50	72,03	3K	10
27/08/2025	0,30%	0,21	71,22	71,28	70,84	72,46	4K	17
26/08/2025	1,44%	1,01	71,01	70,36	70,00	71,20	12K	13
25/08/2025	-4,77%	-3,51	70,00	72,25	69,90	72,25	46K	20
22/08/2025	7,05%	4,84	73,51	68,97	68,97	73,51	22K	39
21/08/2025	-2,29%	-1,61	68,67	70,99	68,53	70,99	16K	22
20/08/2025	-3,05%	-2,21	70,28	71,99	70,23	71,99	16K	10
19/08/2025	1,19%	0,85	72,49	71,96	71,94	73,00	60K	14
18/08/2025	0,90%	0,64	71,64	69,58	69,58	72,03	100K	37
15/08/2025	2,88%	1,99	71,00	70,12	70,00	71,00	9K	12
14/08/2025	-3,09%	-2,20	69,01	68,45	68,45	69,36	9K	15
13/08/2025	1,76%	1,23	71,21	70,00	69,61	71,21	23K	35
12/08/2025	11,08%	6,98	69,98	64,00	64,00	69,98	628K	71
11/08/2025	-0,24%	-0,15	63,00	63,45	63,00	63,85	9K	8
08/08/2025	-0,71%	-0,45	63,15	63,72	62,80	63,72	451K	36
07/08/2025	-0,61%	-0,39	63,60	64,62	63,60	64,62	6K	11
06/08/2025	-0,09%	-0,06	63,99	63,60	62,91	64,00	266K	25
05/08/2025	-	-	64,05	61,70	61,70	64,05	48K	9

Date,Open,High,Low,Close,Volume
13-Feb-26,73.17,73.85,72.32,72.32,163379
12-Feb-26,74.77,75.48,71.30,73.17,507619
11-Feb-26,78.47,78.47,73.79,74.08,79477
10-Feb-26,77.74,78.88,77.74,78.56,330297
09-Feb-26,78.27,79.28,78.20,78.35,545570
06-Feb-26,74.70,79.87,74.70,79.87,637621
05-Feb-26,75.61,75.61,73.01,73.01,314070
04-Feb-26,73.82,77.22,73.58,75.61,6456927
03-Feb-26,72.80,74.86,72.54,73.19,2514318
02-Feb-26,70.44,73.02,70.16,72.02,461421
30-Jan-26,70.64,70.95,68.01,68.01,27244
29-Jan-26,69.62,69.94,68.80,69.94,377123
28-Jan-26,70.53,71.42,69.51,69.95,333538
27-Jan-26,79.01,79.83,69.67,69.67,618366
26-Jan-26,77.01,77.50,76.60,77.30,80857
23-Jan-26,79.40,79.40,77.50,77.67,367164
22-Jan-26,81.22,82.15,79.52,79.64,332392
21-Jan-26,80.06,81.57,79.60,80.42,33815
20-Jan-26,81.25,81.25,79.42,79.59,251071
19-Jan-26,81.95,83.13,79.24,81.40,14127
16-Jan-26,85.90,85.90,82.53,82.68,44965
15-Jan-26,82.13,85.04,82.13,85.04,352944
14-Jan-26,82.30,82.41,80.63,81.37,355200
13-Jan-26,84.20,85.83,82.66,82.90,57834
12-Jan-26,84.52,87.32,83.40,86.57,50653
09-Jan-26,84.47,85.30,84.20,85.30,20353
08-Jan-26,87.25,87.25,86.03,86.20,22131
07-Jan-26,84.39,88.50,84.39,86.38,103570
06-Jan-26,85.56,85.70,84.25,84.25,31040
05-Jan-26,86.00,86.69,85.28,85.43,35419
02-Jan-26,82.02,85.20,82.02,84.81,55556
30-Dec-25,85.20,85.20,83.66,83.70,20100
29-Dec-25,83.83,86.14,83.83,84.35,47024
26-Dec-25,87.00,87.00,85.00,85.55,79712
23-Dec-25,91.37,91.37,86.53,86.53,58003
22-Dec-25,85.56,91.00,85.56,90.46,20543
19-Dec-25,86.34,87.45,86.07,87.31,228063
18-Dec-25,85.78,86.34,84.97,86.34,81072
17-Dec-25,88.49,88.49,85.77,85.77,126836
16-Dec-25,83.06,87.80,83.06,87.61,260679
15-Dec-25,81.49,82.72,80.57,82.72,8659
12-Dec-25,81.60,82.50,81.18,81.50,39594
11-Dec-25,82.42,82.44,79.61,80.56,21137
10-Dec-25,82.14,83.15,81.14,82.42,240116
09-Dec-25,80.76,82.50,80.75,82.14,237663
08-Dec-25,81.90,81.90,79.70,80.75,346810
05-Dec-25,76.00,81.08,76.00,81.08,402139
04-Dec-25,77.73,77.73,75.61,75.73,45622
03-Dec-25,76.93,77.67,76.06,77.64,6384
02-Dec-25,75.21,76.16,74.81,76.16,181102
01-Dec-25,75.34,75.34,73.45,75.21,77904
28-Nov-25,74.94,75.24,74.20,74.59,18427
27-Nov-25,75.35,76.00,74.94,74.94,67199
26-Nov-25,72.64,75.06,72.64,74.97,91804
25-Nov-25,70.78,74.19,70.78,72.74,136696
24-Nov-25,69.38,70.99,69.38,70.99,18367
21-Nov-25,67.49,70.41,67.49,70.22,265319
19-Nov-25,66.60,66.60,65.03,65.03,32996
18-Nov-25,65.57,65.97,64.85,65.96,201338
17-Nov-25,67.68,67.68,65.60,65.80,68248
14-Nov-25,69.00,69.00,67.36,67.68,142463
13-Nov-25,70.46,70.46,69.00,69.15,555
12-Nov-25,69.44,71.65,69.44,71.60,319277
11-Nov-25,69.00,70.47,68.39,68.39,810123
10-Nov-25,72.49,74.10,69.95,69.95,24859
07-Nov-25,71.95,72.74,68.71,72.49,144951
06-Nov-25,71.06,71.60,70.15,71.23,100881
05-Nov-25,70.48,72.39,70.42,72.38,1164926
04-Nov-25,70.27,70.72,67.66,67.89,222963
03-Nov-25,70.12,72.11,69.99,71.22,146044
31-Oct-25,68.49,70.61,68.49,70.61,74262
30-Oct-25,69.28,70.90,68.54,68.90,189621
29-Oct-25,68.66,69.43,68.00,69.21,358412
28-Oct-25,71.85,71.92,67.87,67.98,438885
27-Oct-25,72.37,74.70,71.70,72.08,62571
24-Oct-25,69.49,74.76,69.40,73.85,251628
23-Oct-25,67.44,69.93,67.25,68.53,281792
22-Oct-25,65.52,65.64,65.46,65.64,137268
21-Oct-25,65.96,66.76,65.70,66.47,75976
20-Oct-25,65.07,65.75,65.04,65.62,41021
17-Oct-25,65.04,65.24,64.07,64.07,47319
16-Oct-25,67.43,68.35,64.07,64.09,546436
15-Oct-25,65.04,67.94,65.04,67.94,108694
14-Oct-25,64.79,66.90,64.10,66.37,267586
13-Oct-25,64.68,64.68,63.67,64.14,58560
10-Oct-25,63.14,65.50,63.14,63.67,79077
09-Oct-25,65.69,66.31,62.04,62.24,25162
08-Oct-25,62.43,64.09,61.93,63.55,1206
07-Oct-25,62.64,63.44,61.82,62.10,3065
06-Oct-25,61.60,63.11,61.60,62.64,15957
03-Oct-25,60.50,61.64,60.50,61.32,78061
02-Oct-25,61.04,61.77,60.72,61.74,64808
01-Oct-25,59.48,60.72,59.48,60.26,229948
30-Sep-25,60.56,60.64,59.00,59.40,76690
29-Sep-25,60.00,61.00,59.65,60.56,677569
26-Sep-25,61.19,61.19,60.35,60.35,55734
25-Sep-25,63.56,63.56,60.99,60.99,90386
24-Sep-25,64.60,64.60,63.68,63.78,31672
23-Sep-25,65.72,65.87,64.54,64.54,5402
22-Sep-25,66.96,66.96,64.54,65.67,126151
19-Sep-25,66.29,66.55,65.52,66.29,93785
18-Sep-25,66.92,66.92,66.32,66.48,50134
17-Sep-25,66.06,67.32,66.06,66.18,54300
16-Sep-25,66.96,66.96,64.75,65.62,196877
15-Sep-25,69.00,69.00,66.29,66.29,110496
12-Sep-25,70.14,70.14,69.25,69.25,1396
11-Sep-25,69.65,70.14,67.91,70.14,106615
10-Sep-25,69.35,70.17,68.60,69.28,6627
09-Sep-25,70.85,70.85,68.86,69.27,84020
08-Sep-25,70.40,70.41,70.14,70.14,31202
05-Sep-25,71.04,71.38,70.38,70.70,93458
04-Sep-25,72.61,72.92,70.33,70.33,53194
03-Sep-25,74.00,76.16,73.13,73.13,133105
02-Sep-25,72.60,73.95,70.90,73.20,187457
01-Sep-25,72.79,72.79,71.99,71.99,87767
29-Aug-25,71.62,72.44,71.62,72.06,48681
28-Aug-25,71.95,72.03,70.50,71.80,2930
27-Aug-25,71.28,72.46,70.84,71.22,3786
26-Aug-25,70.36,71.20,70.00,71.01,12356
25-Aug-25,72.25,72.25,69.90,70.00,46430
22-Aug-25,68.97,73.51,68.97,73.51,21779
21-Aug-25,70.99,70.99,68.53,68.67,15912
20-Aug-25,71.99,71.99,70.23,70.28,16311
19-Aug-25,71.96,73.00,71.94,72.49,59699
18-Aug-25,69.58,72.03,69.58,71.64,100079
15-Aug-25,70.12,71.00,70.00,71.00,9044
14-Aug-25,68.45,69.36,68.45,69.01,9083
13-Aug-25,70.00,71.21,69.61,71.21,22775
12-Aug-25,64.00,69.98,64.00,69.98,627849
11-Aug-25,63.45,63.85,63.00,63.00,9037
08-Aug-25,63.72,63.72,62.80,63.15,451242
07-Aug-25,64.62,64.62,63.60,63.60,5936
06-Aug-25,63.60,64.00,62.91,63.99,266468
05-Aug-25,61.70,64.05,61.70,64.05,48336

*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: AALL34