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
28/08/2026	-0,28%	-0,20	71,13	71,33	71,13	72,11	36K	8
27/08/2026	-0,92%	-0,66	71,33	70,99	70,99	71,69	427	4
26/08/2026	0,66%	0,47	71,99	71,56	71,29	72,14	3K	10
25/08/2026	1,09%	0,77	71,52	70,66	70,29	71,52	16K	6
24/08/2026	-0,30%	-0,21	70,75	71,97	69,89	72,54	160K	24
21/08/2026	0,82%	0,58	70,96	71,05	70,42	71,05	12K	8
20/08/2026	-2,02%	-1,45	70,38	71,50	69,91	71,50	22K	29
19/08/2026	-2,85%	-2,11	71,83	73,61	71,50	73,61	416K	51
18/08/2026	-2,30%	-1,74	73,94	73,99	73,45	73,99	7K	7
17/08/2026	-2,66%	-2,07	75,68	76,58	75,00	76,58	33K	16
14/08/2026	0,06%	0,05	77,75	78,41	77,75	78,41	782	3
13/08/2026	-0,54%	-0,42	77,70	78,25	77,70	78,91	25K	10
12/08/2026	-2,18%	-1,74	78,12	79,21	77,05	79,46	9K	8
11/08/2026	3,05%	2,36	79,86	77,36	77,36	79,86	8K	9
10/08/2026	-5,07%	-4,14	77,50	81,63	77,50	81,63	32K	18
07/08/2026	-0,86%	-0,71	81,64	82,35	80,72	82,35	22K	12
06/08/2026	-4,21%	-3,62	82,35	83,88	82,31	84,00	44K	14
05/08/2026	1,58%	1,34	85,97	84,97	84,97	87,36	5K	10
04/08/2026	3,01%	2,47	84,63	83,23	83,23	85,00	140K	24
03/08/2026	5,58%	4,34	82,16	79,17	79,17	83,10	387K	44
31/07/2026	-0,47%	-0,37	77,82	77,83	77,82	77,83	233	2
30/07/2026	1,84%	1,41	78,19	77,74	77,52	78,19	9K	3
29/07/2026	-2,05%	-1,61	76,78	75,60	75,21	77,63	78K	10
28/07/2026	3,14%	2,39	78,39	76,72	75,74	78,50	39K	24
27/07/2026	5,19%	3,75	76,00	73,67	73,67	76,80	76K	41
24/07/2026	5,15%	3,54	72,25	73,15	72,25	73,53	2K	11
23/07/2026	-8,06%	-6,02	68,71	76,50	67,80	76,50	250K	131
22/07/2026	-3,32%	-2,57	74,73	77,09	73,98	77,15	63K	83
21/07/2026	0,23%	0,18	77,30	77,94	76,65	77,94	32K	27
20/07/2026	0,64%	0,49	77,12	76,63	76,34	77,64	27K	21
17/07/2026	-4,03%	-3,22	76,63	77,86	76,63	77,97	53K	45
16/07/2026	1,75%	1,37	79,85	78,09	78,09	81,61	33K	37
15/07/2026	-1,80%	-1,44	78,48	79,78	78,48	80,81	48K	36
14/07/2026	-3,84%	-3,19	79,92	82,75	79,84	82,75	167K	45
13/07/2026	-3,81%	-3,29	83,11	86,14	83,11	86,14	47K	29
10/07/2026	-1,14%	-1,00	86,40	87,40	84,88	87,63	41K	36
09/07/2026	2,65%	2,26	87,40	85,14	85,12	88,21	20K	13
08/07/2026	-3,47%	-3,06	85,14	86,07	83,57	86,41	16K	28
07/07/2026	-3,00%	-2,73	88,20	90,93	87,94	91,11	29K	31
06/07/2026	-0,22%	-0,20	90,93	92,41	90,93	95,19	87K	13
03/07/2026	-1,70%	-1,58	91,13	91,33	91,13	91,33	2K	3
02/07/2026	-1,76%	-1,66	92,71	96,00	92,71	97,00	96K	14
01/07/2026	0,63%	0,59	94,37	91,90	91,90	95,50	261K	27
30/06/2026	1,72%	1,59	93,78	91,76	91,76	94,51	94K	34
29/06/2026	0,62%	0,57	92,19	91,65	91,45	92,24	3K	19
26/06/2026	1,27%	1,15	91,62	92,22	91,09	92,22	22K	20
25/06/2026	-0,58%	-0,53	90,47	89,18	89,18	93,50	359K	50
24/06/2026	7,92%	6,68	91,00	85,13	85,13	91,00	78K	35
23/06/2026	0,17%	0,14	84,32	81,71	81,71	84,40	149K	11
22/06/2026	1,46%	1,21	84,18	82,97	82,97	84,92	318K	26
19/06/2026	0,00%	0,00	82,97	82,97	82,97	82,97	82	1
18/06/2026	3,33%	2,67	82,97	78,69	78,69	82,97	123K	26
17/06/2026	-0,53%	-0,43	80,30	80,73	79,08	80,95	90K	18
16/06/2026	2,57%	2,02	80,73	78,72	78,72	81,54	45K	28
15/06/2026	4,60%	3,46	78,71	78,00	77,08	79,50	14K	35
12/06/2026	1,84%	1,36	75,25	74,65	74,44	75,80	98K	23
11/06/2026	7,09%	4,89	73,89	69,00	69,00	73,89	92K	15
10/06/2026	-6,57%	-4,85	69,00	74,00	69,00	74,00	16K	18
09/06/2026	4,31%	3,05	73,85	71,68	70,95	74,27	279K	40
08/06/2026	2,34%	1,62	70,80	70,05	69,67	71,21	53K	16
05/06/2026	-0,40%	-0,28	69,18	69,52	67,66	69,52	52K	28
03/06/2026	-8,61%	-6,54	69,46	69,49	68,40	69,49	78K	21
02/06/2026	5,64%	4,06	76,00	71,17	69,81	76,00	4K	9
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	-	-	73,06	73,21	73,05	74,67	48K	12

Date,Open,High,Low,Close,Volume
28-Aug-26,71.33,72.11,71.13,71.13,35520
27-Aug-26,70.99,71.69,70.99,71.33,427
26-Aug-26,71.56,72.14,71.29,71.99,2724
25-Aug-26,70.66,71.52,70.29,71.52,15522
24-Aug-26,71.97,72.54,69.89,70.75,160209
21-Aug-26,71.05,71.05,70.42,70.96,12177
20-Aug-26,71.50,71.50,69.91,70.38,21762
19-Aug-26,73.61,73.61,71.50,71.83,415708
18-Aug-26,73.99,73.99,73.45,73.94,6925
17-Aug-26,76.58,76.58,75.00,75.68,33224
14-Aug-26,78.41,78.41,77.75,77.75,782
13-Aug-26,78.25,78.91,77.70,77.70,25044
12-Aug-26,79.21,79.46,77.05,78.12,9365
11-Aug-26,77.36,79.86,77.36,79.86,7971
10-Aug-26,81.63,81.63,77.50,77.50,31516
07-Aug-26,82.35,82.35,80.72,81.64,21604
06-Aug-26,83.88,84.00,82.31,82.35,44342
05-Aug-26,84.97,87.36,84.97,85.97,4565
04-Aug-26,83.23,85.00,83.23,84.63,139873
03-Aug-26,79.17,83.10,79.17,82.16,387193
31-Jul-26,77.83,77.83,77.82,77.82,233
30-Jul-26,77.74,78.19,77.52,78.19,9225
29-Jul-26,75.60,77.63,75.21,76.78,77700
28-Jul-26,76.72,78.50,75.74,78.39,39427
27-Jul-26,73.67,76.80,73.67,76.00,75587
24-Jul-26,73.15,73.53,72.25,72.25,2485
23-Jul-26,76.50,76.50,67.80,68.71,249640
22-Jul-26,77.09,77.15,73.98,74.73,63263
21-Jul-26,77.94,77.94,76.65,77.30,32027
20-Jul-26,76.63,77.64,76.34,77.12,26926
17-Jul-26,77.86,77.97,76.63,76.63,53012
16-Jul-26,78.09,81.61,78.09,79.85,33220
15-Jul-26,79.78,80.81,78.48,78.48,48207
14-Jul-26,82.75,82.75,79.84,79.92,167051
13-Jul-26,86.14,86.14,83.11,83.11,47290
10-Jul-26,87.40,87.63,84.88,86.40,40553
09-Jul-26,85.14,88.21,85.12,87.40,20211
08-Jul-26,86.07,86.41,83.57,85.14,16468
07-Jul-26,90.93,91.11,87.94,88.20,28689
06-Jul-26,92.41,95.19,90.93,90.93,86982
03-Jul-26,91.33,91.33,91.13,91.13,1823
02-Jul-26,96.00,97.00,92.71,92.71,95527
01-Jul-26,91.90,95.50,91.90,94.37,261262
30-Jun-26,91.76,94.51,91.76,93.78,93974
29-Jun-26,91.65,92.24,91.45,92.19,2847
26-Jun-26,92.22,92.22,91.09,91.62,22239
25-Jun-26,89.18,93.50,89.18,90.47,358841
24-Jun-26,85.13,91.00,85.13,91.00,78252
23-Jun-26,81.71,84.40,81.71,84.32,149129
22-Jun-26,82.97,84.92,82.97,84.18,317583
19-Jun-26,82.97,82.97,82.97,82.97,82
18-Jun-26,78.69,82.97,78.69,82.97,123243
17-Jun-26,80.73,80.95,79.08,80.30,90198
16-Jun-26,78.72,81.54,78.72,80.73,44790
15-Jun-26,78.00,79.50,77.08,78.71,14295
12-Jun-26,74.65,75.80,74.44,75.25,98119
11-Jun-26,69.00,73.89,69.00,73.89,92473
10-Jun-26,74.00,74.00,69.00,69.00,16070
09-Jun-26,71.68,74.27,70.95,73.85,278639
08-Jun-26,70.05,71.21,69.67,70.80,52542
05-Jun-26,69.52,69.52,67.66,69.18,51886
03-Jun-26,69.49,69.49,68.40,69.46,77849
02-Jun-26,71.17,76.00,69.81,76.00,3823
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

*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