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
23/01/2025	-8,71%	-9,59	100,49	102,30	99,76	106,28	245K	89
22/01/2025	-1,91%	-2,14	110,08	113,54	109,72	114,50	73K	17
21/01/2025	1,89%	2,08	112,22	107,93	107,93	112,22	257K	19
20/01/2025	-0,68%	-0,75	110,14	110,89	107,01	115,88	2M	258
17/01/2025	0,59%	0,65	110,89	112,26	110,02	114,00	46K	28
16/01/2025	1,71%	1,85	110,24	107,02	107,02	110,88	15K	6
15/01/2025	-1,39%	-1,53	108,39	111,01	108,39	112,50	40K	14

14/01/2025	2,10%	2,26	109,92	107,66	107,66	110,46	5K	16
13/01/2025	-3,57%	-3,99	107,66	108,54	105,93	108,54	11K	13
10/01/2025	5,52%	5,84	111,65	112,00	109,26	112,84	188K	58
09/01/2025	-2,05%	-2,21	105,81	105,85	105,81	107,40	6K	14
08/01/2025	0,23%	0,25	108,02	107,62	105,40	108,02	55K	12
07/01/2025	-0,45%	-0,49	107,77	109,00	106,93	109,00	22K	14
06/01/2025	2,35%	2,49	108,26	105,77	105,77	109,03	4K	18
03/01/2025	0,97%	1,02	105,77	104,50	100,73	105,77	86K	29
02/01/2025	-4,15%	-4,53	104,75	109,28	104,24	109,48	28K	13
30/12/2024	1,68%	1,81	109,28	106,18	106,18	109,62	16K	16
27/12/2024	0,32%	0,34	107,47	107,13	106,62	107,47	3K	7
26/12/2024	0,39%	0,42	107,13	106,54	106,24	107,41	97K	21
23/12/2024	2,90%	3,01	106,71	103,70	103,70	106,94	14K	37
20/12/2024	2,30%	2,33	103,70	99,41	99,41	104,60	35K	16
19/12/2024	-1,04%	-1,07	101,37	104,72	101,37	104,72	38K	7
18/12/2024	0,52%	0,53	102,44	103,66	102,44	105,88	107K	19
17/12/2024	1,03%	1,04	101,91	100,87	100,60	102,22	5K	8
16/12/2024	-0,72%	-0,73	100,87	102,36	100,80	102,36	25K	20
13/12/2024	-2,87%	-3,00	101,60	104,38	101,31	104,38	146K	22
12/12/2024	0,32%	0,33	104,60	104,27	103,80	105,34	48K	9
11/12/2024	-0,57%	-0,60	104,27	106,13	104,27	106,81	102K	14
10/12/2024	0,35%	0,37	104,87	102,41	102,41	109,61	538K	38
09/12/2024	-0,83%	-0,87	104,50	106,17	103,95	106,17	18K	15
06/12/2024	0,85%	0,89	105,37	104,00	104,00	107,49	305K	35
05/12/2024	16,09%	14,48	104,48	92,27	92,27	106,69	634K	94
04/12/2024	2,21%	1,95	90,00	89,73	88,72	90,00	42K	12
03/12/2024	-0,69%	-0,61	88,05	88,89	87,59	89,10	80K	16
02/12/2024	1,46%	1,28	88,66	88,20	87,66	89,55	216K	24
29/11/2024	-3,98%	-3,62	87,38	91,90	87,04	93,23	230K	33
28/11/2024	6,58%	5,62	91,00	85,38	85,38	91,00	677K	44
27/11/2024	0,00%	0,00	85,38	85,41	85,02	85,41	10K	6
26/11/2024	-2,21%	-1,93	85,38	87,31	85,14	87,31	63K	21
25/11/2024	4,16%	3,49	87,31	84,59	84,59	87,72	227K	31
22/11/2024	1,93%	1,59	83,82	83,05	82,43	84,00	72K	17
21/11/2024	-0,53%	-0,44	82,23	84,08	82,23	84,39	71K	13
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	-	-	58,20	58,20	57,80	58,32	47K	28

Date,Open,High,Low,Close,Volume
23-Jan-25,102.30,106.28,99.76,100.49,244847
22-Jan-25,113.54,114.50,109.72,110.08,73062
21-Jan-25,107.93,112.22,107.93,112.22,257126
20-Jan-25,110.89,115.88,107.01,110.14,1665174
17-Jan-25,112.26,114.00,110.02,110.89,45665
16-Jan-25,107.02,110.88,107.02,110.24,15283
15-Jan-25,111.01,112.50,108.39,108.39,39996
14-Jan-25,107.66,110.46,107.66,109.92,5329
13-Jan-25,108.54,108.54,105.93,107.66,11473
10-Jan-25,112.00,112.84,109.26,111.65,188383
09-Jan-25,105.85,107.40,105.81,105.81,6257
08-Jan-25,107.62,108.02,105.40,108.02,54586
07-Jan-25,109.00,109.00,106.93,107.77,22427
06-Jan-25,105.77,109.03,105.77,108.26,4207
03-Jan-25,104.50,105.77,100.73,105.77,86385
02-Jan-25,109.28,109.48,104.24,104.75,27532
30-Dec-24,106.18,109.62,106.18,109.28,16338
27-Dec-24,107.13,107.47,106.62,107.47,2884
26-Dec-24,106.54,107.41,106.24,107.13,97024
23-Dec-24,103.70,106.94,103.70,106.71,13812
20-Dec-24,99.41,104.60,99.41,103.70,35280
19-Dec-24,104.72,104.72,101.37,101.37,37936
18-Dec-24,103.66,105.88,102.44,102.44,106548
17-Dec-24,100.87,102.22,100.60,101.91,4959
16-Dec-24,102.36,102.36,100.80,100.87,25443
13-Dec-24,104.38,104.38,101.31,101.60,145617
12-Dec-24,104.27,105.34,103.80,104.60,48076
11-Dec-24,106.13,106.81,104.27,104.27,101679
10-Dec-24,102.41,109.61,102.41,104.87,537582
09-Dec-24,106.17,106.17,103.95,104.50,18184
06-Dec-24,104.00,107.49,104.00,105.37,305242
05-Dec-24,92.27,106.69,92.27,104.48,634365
04-Dec-24,89.73,90.00,88.72,90.00,41549
03-Dec-24,88.89,89.10,87.59,88.05,79566
02-Dec-24,88.20,89.55,87.66,88.66,216306
29-Nov-24,91.90,93.23,87.04,87.38,229708
28-Nov-24,85.38,91.00,85.38,91.00,677258
27-Nov-24,85.41,85.41,85.02,85.38,9819
26-Nov-24,87.31,87.31,85.14,85.38,63427
25-Nov-24,84.59,87.72,84.59,87.31,226973
22-Nov-24,83.05,84.00,82.43,83.82,71582
21-Nov-24,84.08,84.39,82.23,82.23,71423
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

*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