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
19/11/2024	0,15%	0,12	82,67	80,80	80,80	82,80	73K	18
18/11/2024	-0,78%	-0,65	82,55	83,76	81,68	83,76	73K	20
14/11/2024	1,66%	1,36	83,20	82,43	82,43	84,50	46K	13
13/11/2024	2,20%	1,76	81,84	80,89	80,89	83,51	103K	32
12/11/2024	-1,18%	-0,96	80,08	81,20	79,60	81,20	32K	6
11/11/2024	2,69%	2,12	81,04	79,01	79,01	81,60	225K	27
08/11/2024	0,87%	0,68	78,92	76,67	76,67	80,94	24K	21

07/11/2024	-1,71%	-1,36	78,24	80,40	78,24	80,40	5K	8
06/11/2024	4,96%	3,76	79,60	80,51	79,12	81,48	179K	34
05/11/2024	0,21%	0,16	75,84	75,76	74,97	76,08	54K	18
04/11/2024	-4,54%	-3,60	75,68	78,56	75,68	78,56	41K	12
01/11/2024	1,60%	1,25	79,28	78,48	78,48	79,84	208K	13
31/10/2024	-1,25%	-0,99	78,03	79,98	77,76	80,05	42K	13
30/10/2024	-0,83%	-0,66	79,02	79,76	79,02	80,50	27K	17
29/10/2024	1,22%	0,96	79,68	76,64	76,60	79,68	38K	24
28/10/2024	4,68%	3,52	78,72	77,00	76,02	78,85	154K	28
25/10/2024	3,10%	2,26	75,20	72,99	72,99	76,22	191K	27
24/10/2024	-0,25%	-0,18	72,94	74,00	70,85	76,60	148K	41
23/10/2024	-0,45%	-0,33	73,12	73,85	72,52	74,13	72K	13
22/10/2024	-0,73%	-0,54	73,45	73,32	72,00	73,65	12K	14
21/10/2024	-0,84%	-0,63	73,99	75,36	73,50	75,36	74K	12
18/10/2024	2,01%	1,47	74,62	73,88	73,43	75,25	101K	35
17/10/2024	0,90%	0,65	73,15	71,49	71,49	73,50	8K	22
16/10/2024	6,66%	4,53	72,50	68,95	68,94	72,95	181K	46
15/10/2024	3,11%	2,05	67,97	68,02	67,97	70,18	334K	34
14/10/2024	-0,81%	-0,54	65,92	66,99	65,52	66,99	42K	12
11/10/2024	1,79%	1,17	66,46	66,02	65,52	66,46	919	4
10/10/2024	-1,82%	-1,21	65,29	65,87	65,29	66,71	20K	9
09/10/2024	0,57%	0,38	66,50	67,00	66,36	68,18	154K	24
08/10/2024	4,92%	3,10	66,12	64,00	64,00	66,74	62K	34
07/10/2024	0,90%	0,56	63,02	62,50	62,50	63,33	31K	8
04/10/2024	4,97%	2,96	62,46	61,06	61,06	65,14	111K	31
03/10/2024	1,14%	0,67	59,50	57,65	57,65	59,52	78K	11
02/10/2024	-1,95%	-1,17	58,83	59,04	58,01	59,04	226K	18
01/10/2024	-2,22%	-1,36	60,00	61,21	59,34	61,32	690K	34
30/09/2024	-2,79%	-1,76	61,36	61,85	61,28	62,76	186K	16
27/09/2024	-2,88%	-1,87	63,12	64,86	63,12	64,86	1K	11
26/09/2024	7,56%	4,57	64,99	59,08	59,08	64,99	287K	65
25/09/2024	0,30%	0,18	60,42	60,84	60,42	60,84	38K	9
24/09/2024	0,20%	0,12	60,24	59,07	59,07	60,78	12K	8
23/09/2024	-1,09%	-0,66	60,12	61,50	59,81	61,50	37K	8
20/09/2024	1,20%	0,72	60,78	60,67	59,85	60,78	19K	10
19/09/2024	-0,53%	-0,32	60,06	61,14	60,06	61,14	123K	9
18/09/2024	-0,95%	-0,58	60,38	61,08	60,38	61,08	13K	6
17/09/2024	2,52%	1,50	60,96	60,90	60,35	61,69	39K	12
16/09/2024	-0,73%	-0,44	59,46	59,40	58,79	59,88	38K	19
13/09/2024	-3,84%	-2,39	59,90	61,56	59,17	61,56	62K	70
12/09/2024	3,82%	2,29	62,29	61,79	59,31	62,29	80K	12
11/09/2024	-3,38%	-2,10	60,00	62,73	59,46	62,73	6K	8
10/09/2024	-0,45%	-0,28	62,10	62,38	61,48	63,00	6K	15
09/09/2024	2,94%	1,78	62,38	61,10	61,10	62,60	93K	9
06/09/2024	1,07%	0,64	60,60	60,12	60,05	60,78	19K	10
05/09/2024	-0,07%	-0,04	59,96	60,00	59,96	62,30	277K	13
04/09/2024	0,27%	0,16	60,00	58,64	58,64	60,50	7K	12
03/09/2024	-0,70%	-0,42	59,84	59,74	59,40	60,30	551K	54
02/09/2024	1,60%	0,95	60,26	56,89	56,30	60,26	16K	8
30/08/2024	0,99%	0,58	59,31	59,50	59,31	61,46	205K	32
29/08/2024	4,24%	2,39	58,73	57,45	57,45	59,34	39K	24
28/08/2024	1,70%	0,94	56,34	55,97	55,92	56,40	10K	7
27/08/2024	-0,81%	-0,45	55,40	56,04	54,97	56,25	4K	19
26/08/2024	-1,59%	-0,90	55,85	56,96	55,85	56,96	35K	23
23/08/2024	0,35%	0,20	56,75	56,50	56,50	57,42	18K	16
22/08/2024	-0,96%	-0,55	56,55	57,84	56,55	58,20	20K	13
21/08/2024	0,97%	0,55	57,10	56,56	56,52	57,10	149K	17
20/08/2024	1,13%	0,63	56,55	56,46	55,95	56,76	1M	53
19/08/2024	1,49%	0,82	55,92	55,00	55,00	56,25	163K	25
16/08/2024	-0,72%	-0,40	55,10	54,84	54,56	55,50	4K	9
15/08/2024	3,49%	1,87	55,50	54,65	54,65	55,58	580K	28
14/08/2024	0,71%	0,38	53,63	53,99	52,97	54,10	89K	15
13/08/2024	1,14%	0,60	53,25	53,27	52,75	53,65	123K	22
12/08/2024	-3,38%	-1,84	52,65	57,79	52,65	57,79	357K	86
09/08/2024	-1,38%	-0,76	54,49	54,24	53,60	54,49	186K	19
08/08/2024	6,15%	3,20	55,25	52,50	52,50	55,25	286K	26
07/08/2024	-1,23%	-0,65	52,05	58,50	52,05	58,50	257K	46
06/08/2024	-0,57%	-0,30	52,70	53,52	52,55	53,85	46K	23
05/08/2024	-4,21%	-2,33	53,00	52,45	52,26	54,88	440K	52
02/08/2024	-5,03%	-2,93	55,33	57,01	54,95	57,01	1M	76
01/08/2024	-2,61%	-1,56	58,26	59,86	58,00	60,06	138K	38
31/07/2024	-1,04%	-0,63	59,82	61,06	59,82	62,00	106K	28
30/07/2024	3,25%	1,90	60,45	60,25	60,25	61,63	113K	27
29/07/2024	-2,02%	-1,21	58,55	60,00	58,55	60,15	74K	22
26/07/2024	-1,39%	-0,84	59,76	60,24	58,00	60,42	62K	33
25/07/2024	5,67%	3,25	60,60	55,91	54,59	61,15	449K	71
24/07/2024	-2,76%	-1,63	57,35	58,50	57,35	58,50	36K	21
23/07/2024	-1,11%	-0,66	58,98	59,16	58,61	59,34	90K	19
22/07/2024	0,52%	0,31	59,64	58,55	57,76	59,64	41K	23
19/07/2024	-0,17%	-0,10	59,33	59,34	58,00	59,46	217K	23
18/07/2024	-1,51%	-0,91	59,43	60,57	59,28	60,60	6K	14
17/07/2024	-0,90%	-0,55	60,34	60,30	60,17	60,66	28K	15
16/07/2024	4,80%	2,79	60,89	58,14	57,90	60,89	352K	75
15/07/2024	-0,17%	-0,10	58,10	58,20	57,88	58,74	145K	23
12/07/2024	-0,05%	-0,03	58,20	58,20	57,80	58,32	47K	28
11/07/2024	-3,03%	-1,82	58,23	58,30	56,12	58,35	695K	102
10/07/2024	0,69%	0,41	60,05	59,50	59,38	60,05	23K	7
09/07/2024	-0,40%	-0,24	59,64	60,44	59,45	60,44	80K	15
08/07/2024	-0,88%	-0,53	59,88	60,41	59,88	60,68	142K	22
05/07/2024	-0,58%	-0,35	60,41	60,84	60,15	60,84	36K	29
04/07/2024	-2,06%	-1,28	60,76	61,49	60,76	61,50	31K	4
03/07/2024	-0,74%	-0,46	62,04	62,58	62,00	62,58	2K	5
02/07/2024	0,45%	0,28	62,50	62,34	62,34	62,71	8K	8
01/07/2024	-1,39%	-0,88	62,22	63,10	62,22	63,10	687	8
28/06/2024	1,04%	0,65	63,10	62,87	62,62	63,10	29K	22
27/06/2024	1,69%	1,04	62,45	61,54	61,15	62,45	8K	14
26/06/2024	0,71%	0,43	61,41	61,80	61,41	62,03	11K	9
25/06/2024	1,08%	0,65	60,98	60,47	60,47	61,20	4K	3
24/06/2024	-0,94%	-0,57	60,33	60,80	60,33	60,80	3K	5
21/06/2024	-0,65%	-0,40	60,90	61,08	60,90	61,08	244	3
20/06/2024	-0,91%	-0,56	61,30	61,99	60,92	63,48	2K	12
18/06/2024	0,10%	0,06	61,86	61,38	61,30	61,98	1K	11
17/06/2024	3,05%	1,83	61,80	60,78	60,78	61,80	11K	14
14/06/2024	-1,98%	-1,21	59,97	60,78	59,58	60,78	58K	13
13/06/2024	-1,69%	-1,05	61,18	61,60	60,64	61,60	3K	15
12/06/2024	2,69%	1,63	62,23	59,82	59,82	63,10	35K	20
11/06/2024	-1,66%	-1,02	60,60	61,62	60,56	61,62	13K	10
10/06/2024	0,98%	0,60	61,62	61,47	61,40	61,70	12K	4
07/06/2024	1,28%	0,77	61,02	60,38	60,12	61,02	23K	10
06/06/2024	-2,43%	-1,50	60,25	61,20	59,58	61,20	76K	30
05/06/2024	1,23%	0,75	61,75	60,78	60,60	61,75	12K	28
04/06/2024	0,91%	0,55	61,00	60,50	60,50	61,76	19K	13
03/06/2024	-0,05%	-0,03	60,45	61,29	60,25	62,42	67K	26
31/05/2024	0,00%	0,00	60,48	60,61	59,08	60,78	66K	41
29/05/2024	-13,08%	-9,10	60,48	64,00	59,08	64,12	334K	126
28/05/2024	-3,70%	-2,67	69,58	71,64	69,58	71,64	98K	29
27/05/2024	1,76%	1,25	72,25	70,90	69,70	72,28	30K	9
24/05/2024	-0,96%	-0,69	71,00	71,69	71,00	71,69	8K	5
23/05/2024	-0,88%	-0,64	71,69	71,52	70,84	71,80	15K	26
22/05/2024	0,42%	0,30	72,33	72,18	72,18	73,30	38K	15
21/05/2024	-3,45%	-2,57	72,03	73,96	72,03	73,96	25K	27
20/05/2024	-0,76%	-0,57	74,60	75,70	74,00	75,70	5K	10
17/05/2024	-0,88%	-0,67	75,17	76,32	75,17	76,48	84K	9
16/05/2024	-1,31%	-1,01	75,84	79,00	75,37	79,00	3K	17
15/05/2024	-1,78%	-1,39	76,85	78,72	76,80	78,72	6K	6
14/05/2024	1,78%	1,37	78,24	78,00	78,00	78,70	3K	5
13/05/2024	-	-	76,87	75,00	75,00	77,49	300K	17

Date,Open,High,Low,Close,Volume
19-Nov-24,80.80,82.80,80.80,82.67,72791
18-Nov-24,83.76,83.76,81.68,82.55,72948
14-Nov-24,82.43,84.50,82.43,83.20,46292
13-Nov-24,80.89,83.51,80.89,81.84,102939
12-Nov-24,81.20,81.20,79.60,80.08,32353
11-Nov-24,79.01,81.60,79.01,81.04,224590
08-Nov-24,76.67,80.94,76.67,78.92,23861
07-Nov-24,80.40,80.40,78.24,78.24,5051
06-Nov-24,80.51,81.48,79.12,79.60,178568
05-Nov-24,75.76,76.08,74.97,75.84,53987
04-Nov-24,78.56,78.56,75.68,75.68,40939
01-Nov-24,78.48,79.84,78.48,79.28,208190
31-Oct-24,79.98,80.05,77.76,78.03,42151
30-Oct-24,79.76,80.50,79.02,79.02,27369
29-Oct-24,76.64,79.68,76.60,79.68,38013
28-Oct-24,77.00,78.85,76.02,78.72,153684
25-Oct-24,72.99,76.22,72.99,75.20,190521
24-Oct-24,74.00,76.60,70.85,72.94,147945
23-Oct-24,73.85,74.13,72.52,73.12,71855
22-Oct-24,73.32,73.65,72.00,73.45,11688
21-Oct-24,75.36,75.36,73.50,73.99,74317
18-Oct-24,73.88,75.25,73.43,74.62,101151
17-Oct-24,71.49,73.50,71.49,73.15,8243
16-Oct-24,68.95,72.95,68.94,72.50,181172
15-Oct-24,68.02,70.18,67.97,67.97,334432
14-Oct-24,66.99,66.99,65.52,65.92,41654
11-Oct-24,66.02,66.46,65.52,66.46,919
10-Oct-24,65.87,66.71,65.29,65.29,19954
09-Oct-24,67.00,68.18,66.36,66.50,153861
08-Oct-24,64.00,66.74,64.00,66.12,62450
07-Oct-24,62.50,63.33,62.50,63.02,30651
04-Oct-24,61.06,65.14,61.06,62.46,110626
03-Oct-24,57.65,59.52,57.65,59.50,77575
02-Oct-24,59.04,59.04,58.01,58.83,226329
01-Oct-24,61.21,61.32,59.34,60.00,689528
30-Sep-24,61.85,62.76,61.28,61.36,185991
27-Sep-24,64.86,64.86,63.12,63.12,1209
26-Sep-24,59.08,64.99,59.08,64.99,287221
25-Sep-24,60.84,60.84,60.42,60.42,38289
24-Sep-24,59.07,60.78,59.07,60.24,12196
23-Sep-24,61.50,61.50,59.81,60.12,36639
20-Sep-24,60.67,60.78,59.85,60.78,18839
19-Sep-24,61.14,61.14,60.06,60.06,122781
18-Sep-24,61.08,61.08,60.38,60.38,12782
17-Sep-24,60.90,61.69,60.35,60.96,38927
16-Sep-24,59.40,59.88,58.79,59.46,37520
13-Sep-24,61.56,61.56,59.17,59.90,62435
12-Sep-24,61.79,62.29,59.31,62.29,80317
11-Sep-24,62.73,62.73,59.46,60.00,6406
10-Sep-24,62.38,63.00,61.48,62.10,6491
09-Sep-24,61.10,62.60,61.10,62.38,92668
06-Sep-24,60.12,60.78,60.05,60.60,19427
05-Sep-24,60.00,62.30,59.96,59.96,276563
04-Sep-24,58.64,60.50,58.64,60.00,6607
03-Sep-24,59.74,60.30,59.40,59.84,551289
02-Sep-24,56.89,60.26,56.30,60.26,15629
30-Aug-24,59.50,61.46,59.31,59.31,205067
29-Aug-24,57.45,59.34,57.45,58.73,39022
28-Aug-24,55.97,56.40,55.92,56.34,10045
27-Aug-24,56.04,56.25,54.97,55.40,4433
26-Aug-24,56.96,56.96,55.85,55.85,34948
23-Aug-24,56.50,57.42,56.50,56.75,18003
22-Aug-24,57.84,58.20,56.55,56.55,19908
21-Aug-24,56.56,57.10,56.52,57.10,148541
20-Aug-24,56.46,56.76,55.95,56.55,1176246
19-Aug-24,55.00,56.25,55.00,55.92,163149
16-Aug-24,54.84,55.50,54.56,55.10,3853
15-Aug-24,54.65,55.58,54.65,55.50,579656
14-Aug-24,53.99,54.10,52.97,53.63,88920
13-Aug-24,53.27,53.65,52.75,53.25,123410
12-Aug-24,57.79,57.79,52.65,52.65,356865
09-Aug-24,54.24,54.49,53.60,54.49,186266
08-Aug-24,52.50,55.25,52.50,55.25,285603
07-Aug-24,58.50,58.50,52.05,52.05,256548
06-Aug-24,53.52,53.85,52.55,52.70,45526
05-Aug-24,52.45,54.88,52.26,53.00,440467
02-Aug-24,57.01,57.01,54.95,55.33,1132713
01-Aug-24,59.86,60.06,58.00,58.26,137519
31-Jul-24,61.06,62.00,59.82,59.82,106048
30-Jul-24,60.25,61.63,60.25,60.45,113035
29-Jul-24,60.00,60.15,58.55,58.55,73954
26-Jul-24,60.24,60.42,58.00,59.76,61519
25-Jul-24,55.91,61.15,54.59,60.60,448914
24-Jul-24,58.50,58.50,57.35,57.35,35773
23-Jul-24,59.16,59.34,58.61,58.98,90041
22-Jul-24,58.55,59.64,57.76,59.64,40535
19-Jul-24,59.34,59.46,58.00,59.33,216729
18-Jul-24,60.57,60.60,59.28,59.43,5700
17-Jul-24,60.30,60.66,60.17,60.34,28075
16-Jul-24,58.14,60.89,57.90,60.89,351773
15-Jul-24,58.20,58.74,57.88,58.10,145388
12-Jul-24,58.20,58.32,57.80,58.20,47054
11-Jul-24,58.30,58.35,56.12,58.23,695121
10-Jul-24,59.50,60.05,59.38,60.05,23064
09-Jul-24,60.44,60.44,59.45,59.64,79632
08-Jul-24,60.41,60.68,59.88,59.88,142284
05-Jul-24,60.84,60.84,60.15,60.41,35607
04-Jul-24,61.49,61.50,60.76,60.76,30564
03-Jul-24,62.58,62.58,62.00,62.04,2047
02-Jul-24,62.34,62.71,62.34,62.50,8324
01-Jul-24,63.10,63.10,62.22,62.22,687
28-Jun-24,62.87,63.10,62.62,63.10,28508
27-Jun-24,61.54,62.45,61.15,62.45,8284
26-Jun-24,61.80,62.03,61.41,61.41,11193
25-Jun-24,60.47,61.20,60.47,60.98,4405
24-Jun-24,60.80,60.80,60.33,60.33,3020
21-Jun-24,61.08,61.08,60.90,60.90,244
20-Jun-24,61.99,63.48,60.92,61.30,2127
18-Jun-24,61.38,61.98,61.30,61.86,1232
17-Jun-24,60.78,61.80,60.78,61.80,11039
14-Jun-24,60.78,60.78,59.58,59.97,57769
13-Jun-24,61.60,61.60,60.64,61.18,3293
12-Jun-24,59.82,63.10,59.82,62.23,35232
11-Jun-24,61.62,61.62,60.56,60.60,12589
10-Jun-24,61.47,61.70,61.40,61.62,11815
07-Jun-24,60.38,61.02,60.12,61.02,22615
06-Jun-24,61.20,61.20,59.58,60.25,75558
05-Jun-24,60.78,61.75,60.60,61.75,12278
04-Jun-24,60.50,61.76,60.50,61.00,19008
03-Jun-24,61.29,62.42,60.25,60.45,66784
31-May-24,60.61,60.78,59.08,60.48,66429
29-May-24,64.00,64.12,59.08,60.48,333636
28-May-24,71.64,71.64,69.58,69.58,98202
27-May-24,70.90,72.28,69.70,72.25,29690
24-May-24,71.69,71.69,71.00,71.00,7871
23-May-24,71.52,71.80,70.84,71.69,15452
22-May-24,72.18,73.30,72.18,72.33,37715
21-May-24,73.96,73.96,72.03,72.03,24663
20-May-24,75.70,75.70,74.00,74.60,5008
17-May-24,76.32,76.48,75.17,75.17,84327
16-May-24,79.00,79.00,75.37,75.84,3375
15-May-24,78.72,78.72,76.80,76.85,6168
14-May-24,78.00,78.70,78.00,78.24,3356
13-May-24,75.00,77.49,75.00,76.87,300488

*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