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
01/06/2026	-4,08%	-3,06	71,94	75,00	70,68	75,00	245K	42
29/05/2026	1,75%	1,29	75,00	74,85	74,48	75,50	207K	13
28/05/2026	-2,32%	-1,75	73,71	74,31	72,70	75,76	191K	29
27/05/2026	1,14%	0,85	75,46	76,33	75,18	77,65	901K	38
26/05/2026	8,82%	6,05	74,61	69,25	69,25	74,73	521K	77
25/05/2026	-1,87%	-1,31	68,56	69,87	68,34	70,53	34K	19
22/05/2026	3,66%	2,47	69,87	67,59	67,59	70,77	743K	40
21/05/2026	4,19%	2,71	67,40	64,69	63,73	67,40	567K	28
20/05/2026	5,70%	3,49	64,69	59,97	59,97	65,28	34K	11
19/05/2026	-1,07%	-0,66	61,20	61,67	60,44	61,67	775K	21
18/05/2026	-1,07%	-0,67	61,86	61,27	61,27	63,95	772K	27
15/05/2026	-1,31%	-0,83	62,53	63,15	62,50	63,15	59K	8
14/05/2026	-0,09%	-0,06	63,36	63,06	63,06	63,40	52K	5
13/05/2026	3,09%	1,90	63,42	62,09	62,09	63,42	258K	8
12/05/2026	-1,76%	-1,10	61,52	61,97	60,91	61,97	127K	8
11/05/2026	-3,90%	-2,54	62,62	63,91	62,62	63,95	281K	27
08/05/2026	0,85%	0,55	65,16	64,60	64,06	65,16	953K	23
07/05/2026	1,57%	1,00	64,61	63,61	63,61	65,56	89K	30
06/05/2026	4,54%	2,76	63,61	64,06	62,66	64,06	923K	46
05/05/2026	4,11%	2,40	60,85	57,28	57,28	60,85	435K	22
04/05/2026	0,29%	0,17	58,45	58,87	57,95	59,40	500K	27
30/04/2026	3,70%	2,08	58,28	57,29	57,29	58,28	33K	11
29/04/2026	-2,82%	-1,63	56,20	57,50	56,20	57,51	67K	30
28/04/2026	-0,76%	-0,44	57,83	57,50	57,50	58,18	26K	20
27/04/2026	-3,27%	-1,97	58,27	60,85	58,27	60,85	41K	25
24/04/2026	3,17%	1,85	60,24	59,40	59,40	60,89	1M	24
23/04/2026	2,03%	1,16	58,39	58,25	57,30	60,10	196K	29
22/04/2026	-6,20%	-3,78	57,23	59,45	56,99	59,45	496K	128
20/04/2026	-4,10%	-2,61	61,01	62,00	60,20	62,00	217K	57
17/04/2026	3,46%	2,13	63,62	63,77	63,28	66,60	1M	59
16/04/2026	0,82%	0,50	61,49	61,50	60,40	62,20	82K	39
15/04/2026	0,41%	0,25	60,99	61,21	60,60	62,11	33K	35
14/04/2026	8,74%	4,88	60,74	58,98	58,98	61,35	369K	66
13/04/2026	-1,05%	-0,59	55,86	55,61	54,99	56,07	126K	23
10/04/2026	-2,49%	-1,44	56,45	56,93	56,45	56,93	15K	20
09/04/2026	-0,24%	-0,14	57,89	56,86	56,61	58,17	67K	32
08/04/2026	4,41%	2,45	58,03	61,04	58,03	61,77	154K	106
07/04/2026	-0,75%	-0,42	55,58	56,47	54,61	56,47	109K	33
06/04/2026	0,36%	0,20	56,00	56,36	55,80	56,90	42K	57
02/04/2026	-2,41%	-1,38	55,80	57,22	53,68	57,22	174K	38
01/04/2026	2,45%	1,37	57,18	56,55	56,31	57,59	65K	22
31/03/2026	4,08%	2,19	55,81	52,78	52,78	56,05	25K	19
30/03/2026	-0,52%	-0,28	53,62	54,00	53,00	54,09	46K	25
27/03/2026	-3,92%	-2,20	53,90	56,10	53,65	56,10	44K	57
26/03/2026	0,25%	0,14	56,10	55,10	55,10	56,27	21K	9
25/03/2026	-1,03%	-0,58	55,96	56,55	55,96	56,77	74K	38
24/03/2026	0,00%	0,00	56,54	56,56	55,23	56,76	206K	24
23/03/2026	2,80%	1,54	56,54	55,71	55,71	58,79	197K	32
20/03/2026	-4,30%	-2,47	55,00	58,05	55,00	58,05	204K	18
19/03/2026	1,47%	0,83	57,47	56,37	55,58	57,47	96K	7
18/03/2026	0,12%	0,07	56,64	57,14	55,88	57,23	23K	21
17/03/2026	3,61%	1,97	56,57	57,18	55,71	57,20	86K	20
16/03/2026	-0,64%	-0,35	54,60	55,17	54,50	55,48	37K	20
13/03/2026	-0,88%	-0,49	54,95	55,22	54,58	55,66	121K	45
12/03/2026	-3,18%	-1,82	55,44	57,84	55,20	57,84	70K	56
11/03/2026	-0,57%	-0,33	57,26	58,17	56,60	58,17	280K	22
10/03/2026	-2,34%	-1,38	57,59	59,56	56,50	59,56	704K	42
09/03/2026	0,49%	0,29	58,97	57,35	54,50	58,97	347K	59
06/03/2026	-5,14%	-3,18	58,68	61,50	58,28	61,50	755K	133
05/03/2026	-4,83%	-3,14	61,86	64,55	60,77	64,91	496K	114
04/03/2026	-1,40%	-0,92	65,00	65,67	65,00	65,89	71K	57
03/03/2026	1,57%	1,02	65,92	63,55	62,77	67,05	104K	26
02/03/2026	-2,70%	-1,80	64,90	64,30	63,09	65,29	336K	82
27/02/2026	-6,61%	-4,72	66,70	70,97	66,70	70,97	266K	64
26/02/2026	4,71%	3,21	71,42	69,05	69,05	72,69	116K	34
25/02/2026	0,31%	0,21	68,21	68,03	67,63	68,21	16K	7
24/02/2026	1,51%	1,01	68,00	67,66	66,79	68,00	126K	48
23/02/2026	-4,31%	-3,02	66,99	70,01	66,35	70,01	239K	25
20/02/2026	0,32%	0,22	70,01	69,55	69,13	70,59	14K	10
19/02/2026	-4,48%	-3,27	69,79	73,80	69,68	73,80	198K	21
18/02/2026	1,02%	0,74	73,06	73,21	73,05	74,67	48K	12
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	-	-	71,60	69,44	69,44	71,65	319K	28

Date,Open,High,Low,Close,Volume
01-Jun-26,75.00,75.00,70.68,71.94,245049
29-May-26,74.85,75.50,74.48,75.00,207140
28-May-26,74.31,75.76,72.70,73.71,191399
27-May-26,76.33,77.65,75.18,75.46,900761
26-May-26,69.25,74.73,69.25,74.61,520650
25-May-26,69.87,70.53,68.34,68.56,33922
22-May-26,67.59,70.77,67.59,69.87,742924
21-May-26,64.69,67.40,63.73,67.40,567231
20-May-26,59.97,65.28,59.97,64.69,33666
19-May-26,61.67,61.67,60.44,61.20,775087
18-May-26,61.27,63.95,61.27,61.86,771916
15-May-26,63.15,63.15,62.50,62.53,59307
14-May-26,63.06,63.40,63.06,63.36,51603
13-May-26,62.09,63.42,62.09,63.42,258065
12-May-26,61.97,61.97,60.91,61.52,126909
11-May-26,63.91,63.95,62.62,62.62,281070
08-May-26,64.60,65.16,64.06,65.16,953390
07-May-26,63.61,65.56,63.61,64.61,89140
06-May-26,64.06,64.06,62.66,63.61,922717
05-May-26,57.28,60.85,57.28,60.85,435102
04-May-26,58.87,59.40,57.95,58.45,500259
30-Apr-26,57.29,58.28,57.29,58.28,32743
29-Apr-26,57.50,57.51,56.20,56.20,66924
28-Apr-26,57.50,58.18,57.50,57.83,26469
27-Apr-26,60.85,60.85,58.27,58.27,40855
24-Apr-26,59.40,60.89,59.40,60.24,1317066
23-Apr-26,58.25,60.10,57.30,58.39,196403
22-Apr-26,59.45,59.45,56.99,57.23,495659
20-Apr-26,62.00,62.00,60.20,61.01,217028
17-Apr-26,63.77,66.60,63.28,63.62,1089987
16-Apr-26,61.50,62.20,60.40,61.49,82395
15-Apr-26,61.21,62.11,60.60,60.99,32532
14-Apr-26,58.98,61.35,58.98,60.74,369034
13-Apr-26,55.61,56.07,54.99,55.86,126388
10-Apr-26,56.93,56.93,56.45,56.45,14873
09-Apr-26,56.86,58.17,56.61,57.89,66510
08-Apr-26,61.04,61.77,58.03,58.03,154242
07-Apr-26,56.47,56.47,54.61,55.58,109069
06-Apr-26,56.36,56.90,55.80,56.00,41583
02-Apr-26,57.22,57.22,53.68,55.80,173631
01-Apr-26,56.55,57.59,56.31,57.18,65456
31-Mar-26,52.78,56.05,52.78,55.81,24727
30-Mar-26,54.00,54.09,53.00,53.62,46209
27-Mar-26,56.10,56.10,53.65,53.90,43893
26-Mar-26,55.10,56.27,55.10,56.10,21230
25-Mar-26,56.55,56.77,55.96,55.96,74465
24-Mar-26,56.56,56.76,55.23,56.54,206212
23-Mar-26,55.71,58.79,55.71,56.54,197098
20-Mar-26,58.05,58.05,55.00,55.00,203701
19-Mar-26,56.37,57.47,55.58,57.47,95748
18-Mar-26,57.14,57.23,55.88,56.64,22924
17-Mar-26,57.18,57.20,55.71,56.57,86154
16-Mar-26,55.17,55.48,54.50,54.60,36958
13-Mar-26,55.22,55.66,54.58,54.95,121491
12-Mar-26,57.84,57.84,55.20,55.44,69555
11-Mar-26,58.17,58.17,56.60,57.26,280110
10-Mar-26,59.56,59.56,56.50,57.59,704332
09-Mar-26,57.35,58.97,54.50,58.97,346709
06-Mar-26,61.50,61.50,58.28,58.68,754794
05-Mar-26,64.55,64.91,60.77,61.86,495899
04-Mar-26,65.67,65.89,65.00,65.00,71472
03-Mar-26,63.55,67.05,62.77,65.92,103774
02-Mar-26,64.30,65.29,63.09,64.90,335736
27-Feb-26,70.97,70.97,66.70,66.70,265980
26-Feb-26,69.05,72.69,69.05,71.42,115521
25-Feb-26,68.03,68.21,67.63,68.21,15812
24-Feb-26,67.66,68.00,66.79,68.00,125750
23-Feb-26,70.01,70.01,66.35,66.99,238985
20-Feb-26,69.55,70.59,69.13,70.01,13872
19-Feb-26,73.80,73.80,69.68,69.79,198257
18-Feb-26,73.21,74.67,73.05,73.06,47704
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

*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