Cotação atual, histórico e gráfico do papel: AIRB34

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 AIRB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,58%	0,65	41,83	42,15	41,58	42,84	402K	111
23/04/2024	1,38%	0,56	41,18	41,10	41,10	41,20	216K	13
22/04/2024	1,15%	0,46	40,62	40,16	40,10	40,75	28K	20
19/04/2024	-4,56%	-1,92	40,16	41,71	40,15	42,15	2M	44
18/04/2024	1,47%	0,61	42,08	41,65	41,52	42,67	31K	30
17/04/2024	0,39%	0,16	41,47	41,31	41,20	41,55	81K	31
16/04/2024	2,89%	1,16	41,31	40,55	40,55	41,46	51K	26
15/04/2024	-1,57%	-0,64	40,15	41,78	40,15	41,78	20K	19
12/04/2024	-2,42%	-1,01	40,79	42,32	40,74	42,32	221K	314
11/04/2024	2,88%	1,17	41,80	40,85	40,85	42,32	495K	86
10/04/2024	-0,17%	-0,07	40,63	40,03	40,03	40,73	93K	26
09/04/2024	0,67%	0,27	40,70	40,52	40,16	40,70	57K	25
08/04/2024	-1,10%	-0,45	40,43	40,88	40,27	40,88	59K	31
05/04/2024	1,92%	0,77	40,88	40,90	40,86	41,20	28K	501
04/04/2024	-0,32%	-0,13	40,11	40,50	40,11	41,03	35K	33
03/04/2024	-0,86%	-0,35	40,24	40,01	40,01	40,96	42K	21
02/04/2024	-1,48%	-0,61	40,59	41,20	40,15	41,20	130K	47
01/04/2024	-0,48%	-0,20	41,20	41,40	41,16	41,83	50K	19
28/03/2024	-0,07%	-0,03	41,40	41,72	41,28	41,72	91K	29
27/03/2024	-1,80%	-0,76	41,43	42,20	41,27	42,20	126K	23
26/03/2024	0,55%	0,23	42,19	42,06	41,98	42,23	80K	12
25/03/2024	-0,31%	-0,13	41,96	41,68	41,47	42,00	11K	14
22/03/2024	0,07%	0,03	42,09	41,88	41,70	42,15	126K	19
21/03/2024	2,89%	1,18	42,06	41,08	41,08	42,14	273K	50
20/03/2024	0,34%	0,14	40,88	40,74	40,56	41,28	200K	29
19/03/2024	0,72%	0,29	40,74	40,72	40,59	41,20	857K	198
18/03/2024	0,60%	0,24	40,45	40,28	40,28	40,68	540K	23
15/03/2024	-2,97%	-1,23	40,21	41,55	40,20	41,57	167K	35
14/03/2024	0,19%	0,08	41,44	40,61	40,61	41,55	67K	27
13/03/2024	-0,29%	-0,12	41,36	40,48	40,00	41,66	195K	30
12/03/2024	2,67%	1,08	41,48	40,41	40,41	41,48	59K	37
11/03/2024	-1,66%	-0,68	40,40	41,08	40,25	41,08	67K	26
08/03/2024	1,38%	0,56	41,08	39,99	39,99	41,65	66K	38
07/03/2024	-0,07%	-0,03	40,52	40,64	40,20	40,78	873K	45
06/03/2024	2,94%	1,16	40,55	39,56	39,28	40,59	230K	39
05/03/2024	0,13%	0,05	39,39	39,01	38,79	39,60	134K	40
04/03/2024	-0,83%	-0,33	39,34	39,67	39,22	40,20	2M	99
01/03/2024	1,67%	0,65	39,67	39,02	39,00	39,84	856K	180
29/02/2024	2,68%	1,02	39,02	38,10	37,85	39,70	466K	134
28/02/2024	1,60%	0,60	38,00	37,39	37,39	38,35	863K	108
27/02/2024	0,67%	0,25	37,40	37,30	37,16	37,56	318K	105
26/02/2024	-2,65%	-1,01	37,15	37,91	37,06	37,93	107K	53
23/02/2024	-0,75%	-0,29	38,16	37,88	37,84	38,56	362K	96
22/02/2024	7,76%	2,77	38,45	37,19	37,12	38,60	2M	223
21/02/2024	-1,68%	-0,61	35,68	36,15	35,68	36,80	248K	210
20/02/2024	-4,93%	-1,88	36,29	38,13	36,07	38,13	707K	372
19/02/2024	-0,24%	-0,09	38,17	38,60	37,36	38,60	308K	235
16/02/2024	-2,35%	-0,92	38,26	39,68	37,72	39,68	512K	348
15/02/2024	5,66%	2,10	39,18	37,08	36,85	39,35	805K	650
14/02/2024	1,45%	0,53	37,08	35,72	35,72	37,08	432K	42
09/02/2024	-2,40%	-0,90	36,55	36,90	35,95	36,90	741K	50
08/02/2024	1,49%	0,55	37,45	36,84	36,70	37,50	160K	50
07/02/2024	3,48%	1,24	36,90	35,66	35,66	36,93	70K	33
06/02/2024	-1,22%	-0,44	35,66	35,75	35,56	35,85	273K	25
05/02/2024	-1,63%	-0,60	36,10	36,38	35,95	36,38	15K	15
02/02/2024	1,75%	0,63	36,70	35,71	35,29	36,70	62K	29
01/02/2024	0,90%	0,32	36,07	36,08	35,41	36,10	20K	28
31/01/2024	-3,38%	-1,25	35,75	36,70	35,75	36,70	37K	39
30/01/2024	-1,62%	-0,61	37,00	37,32	36,96	37,48	26K	21
29/01/2024	1,92%	0,71	37,61	36,58	36,58	37,67	280K	87
26/01/2024	6,06%	2,11	36,90	35,20	35,20	37,15	273K	67
25/01/2024	0,00%	0,00	34,79	34,90	34,55	35,22	128K	22
24/01/2024	-1,47%	-0,52	34,79	35,19	34,68	35,26	186K	28
23/01/2024	-0,25%	-0,09	35,31	35,30	34,88	35,43	177K	23
22/01/2024	2,61%	0,90	35,40	34,68	34,68	35,58	144K	37
19/01/2024	1,98%	0,67	34,50	34,13	33,78	34,50	109K	34
18/01/2024	2,08%	0,69	33,83	33,45	33,45	34,45	183K	43
17/01/2024	-0,15%	-0,05	33,14	32,82	32,50	33,14	76K	20
16/01/2024	0,42%	0,14	33,19	32,63	32,63	34,50	90K	47
15/01/2024	-1,11%	-0,37	33,05	33,82	33,05	33,82	107K	118
12/01/2024	-1,47%	-0,50	33,42	33,51	33,39	33,95	105K	30
11/01/2024	-0,64%	-0,22	33,92	34,25	33,68	34,42	86K	800
10/01/2024	0,26%	0,09	34,14	34,05	34,05	34,42	42K	26
09/01/2024	-0,21%	-0,07	34,05	34,12	33,75	34,12	35K	21
08/01/2024	3,05%	1,01	34,12	33,11	33,11	34,13	203K	44
05/01/2024	0,76%	0,25	33,11	32,61	32,41	33,22	40K	23
04/01/2024	0,03%	0,01	32,86	33,00	32,86	33,59	85K	22
03/01/2024	-0,42%	-0,14	32,85	32,51	32,20	33,07	3M	219
02/01/2024	-1,38%	-0,46	32,99	32,90	32,73	32,99	25K	20
28/12/2023	1,46%	0,48	33,45	32,91	32,91	33,45	156K	26
27/12/2023	-3,03%	-1,03	32,97	34,00	32,94	34,00	339K	59
26/12/2023	-0,87%	-0,30	34,00	34,27	33,25	34,27	217K	58
22/12/2023	-1,07%	-0,37	34,30	35,10	34,02	35,10	45K	56
21/12/2023	0,03%	0,01	34,67	34,44	34,25	34,93	49K	42
20/12/2023	-3,13%	-1,12	34,66	36,39	34,61	36,39	126K	52
19/12/2023	-0,61%	-0,22	35,78	36,00	35,68	36,24	136K	1.518
18/12/2023	-1,10%	-0,40	36,00	36,25	36,00	36,54	89K	66
15/12/2023	0,41%	0,15	36,40	36,50	36,10	36,55	282K	54
14/12/2023	2,78%	0,98	36,25	35,46	35,40	36,60	801K	1.015
13/12/2023	1,50%	0,52	35,27	34,76	34,76	35,88	220K	70
12/12/2023	-1,33%	-0,47	34,75	34,70	34,09	34,96	472K	123
11/12/2023	1,35%	0,47	35,22	34,88	34,69	35,65	169K	82
08/12/2023	1,34%	0,46	34,75	34,29	34,05	34,83	828K	63
07/12/2023	3,07%	1,02	34,29	33,27	33,04	34,56	593K	79
06/12/2023	0,54%	0,18	33,27	32,91	32,91	33,90	458K	45
05/12/2023	-0,60%	-0,20	33,09	32,76	32,76	33,56	61K	34
04/12/2023	1,12%	0,37	33,29	33,01	32,76	33,57	565K	453
01/12/2023	6,02%	1,87	32,92	30,95	30,95	33,00	2M	147
30/11/2023	0,16%	0,05	31,05	31,00	30,86	31,60	166K	62
29/11/2023	0,10%	0,03	31,00	31,20	30,99	31,50	257K	56
28/11/2023	-1,93%	-0,61	30,97	31,35	30,72	31,65	1M	690
27/11/2023	0,35%	0,11	31,58	31,45	30,86	31,64	332K	87
24/11/2023	1,52%	0,47	31,47	31,63	31,31	31,65	233K	34
23/11/2023	-2,02%	-0,64	31,00	30,02	29,69	31,64	51K	48
22/11/2023	1,57%	0,49	31,64	31,78	31,23	31,98	444K	57
21/11/2023	-1,49%	-0,47	31,15	31,99	30,67	31,99	320K	52
20/11/2023	1,25%	0,39	31,62	31,23	31,21	31,70	458K	31
17/11/2023	1,83%	0,56	31,23	30,06	30,06	31,35	2M	98
16/11/2023	0,36%	0,11	30,67	30,56	30,56	31,13	116K	30
14/11/2023	5,31%	1,54	30,56	29,17	29,16	30,91	1M	83
13/11/2023	-0,10%	-0,03	29,02	29,05	29,00	29,43	254K	52
10/11/2023	1,61%	0,46	29,05	28,58	28,10	29,05	24K	38
09/11/2023	-0,31%	-0,09	28,59	29,00	28,49	29,28	381K	56
08/11/2023	-2,58%	-0,76	28,68	29,55	28,63	29,72	122K	64
07/11/2023	2,15%	0,62	29,44	28,72	28,69	29,69	1M	77
06/11/2023	-3,84%	-1,15	28,82	30,73	28,68	30,73	262K	65
03/11/2023	1,05%	0,31	29,97	29,64	28,64	30,15	117K	52
01/11/2023	-0,34%	-0,10	29,66	29,70	29,30	29,77	44K	29
31/10/2023	1,22%	0,36	29,76	29,67	29,20	29,86	45K	29
30/10/2023	2,94%	0,84	29,40	28,56	28,56	29,61	1M	62
27/10/2023	-0,28%	-0,08	28,56	28,67	28,11	28,83	323K	34
26/10/2023	-3,67%	-1,09	28,64	29,73	28,64	29,80	569K	71
25/10/2023	-2,49%	-0,76	29,73	30,42	29,66	30,42	148K	39
24/10/2023	0,76%	0,23	30,49	30,62	30,31	30,72	35K	19
23/10/2023	3,17%	0,93	30,26	29,23	29,14	30,45	62K	45
20/10/2023	-3,11%	-0,94	29,33	30,88	29,23	30,88	107K	45
19/10/2023	-2,29%	-0,71	30,27	30,51	30,19	31,10	23K	35
18/10/2023	-2,06%	-0,65	30,98	30,92	30,80	31,33	50K	37
17/10/2023	0,06%	0,02	31,63	31,60	31,18	31,74	25K	17
16/10/2023	0,35%	0,11	31,61	31,79	31,41	31,89	32K	25
13/10/2023	-4,17%	-1,37	31,50	32,58	31,50	32,58	608K	63
11/10/2023	-1,35%	-0,45	32,87	33,32	32,63	33,44	551K	46
10/10/2023	2,21%	0,72	33,32	32,60	32,46	33,66	452K	47
09/10/2023	-	-	32,60	32,61	31,62	32,69	144K	30

Date,Open,High,Low,Close,Volume
24-Apr-24,42.15,42.84,41.58,41.83,401740
23-Apr-24,41.10,41.20,41.10,41.18,216112
22-Apr-24,40.16,40.75,40.10,40.62,27814
19-Apr-24,41.71,42.15,40.15,40.16,2060014
18-Apr-24,41.65,42.67,41.52,42.08,31296
17-Apr-24,41.31,41.55,41.20,41.47,81148
16-Apr-24,40.55,41.46,40.55,41.31,50595
15-Apr-24,41.78,41.78,40.15,40.15,19547
12-Apr-24,42.32,42.32,40.74,40.79,220765
11-Apr-24,40.85,42.32,40.85,41.80,495026
10-Apr-24,40.03,40.73,40.03,40.63,93282
09-Apr-24,40.52,40.70,40.16,40.70,57252
08-Apr-24,40.88,40.88,40.27,40.43,58993
05-Apr-24,40.90,41.20,40.86,40.88,28206
04-Apr-24,40.50,41.03,40.11,40.11,34995
03-Apr-24,40.01,40.96,40.01,40.24,41823
02-Apr-24,41.20,41.20,40.15,40.59,129924
01-Apr-24,41.40,41.83,41.16,41.20,50378
28-Mar-24,41.72,41.72,41.28,41.40,91299
27-Mar-24,42.20,42.20,41.27,41.43,125555
26-Mar-24,42.06,42.23,41.98,42.19,80475
25-Mar-24,41.68,42.00,41.47,41.96,10987
22-Mar-24,41.88,42.15,41.70,42.09,125969
21-Mar-24,41.08,42.14,41.08,42.06,272652
20-Mar-24,40.74,41.28,40.56,40.88,200010
19-Mar-24,40.72,41.20,40.59,40.74,857276
18-Mar-24,40.28,40.68,40.28,40.45,539698
15-Mar-24,41.55,41.57,40.20,40.21,167446
14-Mar-24,40.61,41.55,40.61,41.44,66991
13-Mar-24,40.48,41.66,40.00,41.36,194695
12-Mar-24,40.41,41.48,40.41,41.48,58555
11-Mar-24,41.08,41.08,40.25,40.40,66680
08-Mar-24,39.99,41.65,39.99,41.08,65730
07-Mar-24,40.64,40.78,40.20,40.52,872577
06-Mar-24,39.56,40.59,39.28,40.55,230366
05-Mar-24,39.01,39.60,38.79,39.39,133509
04-Mar-24,39.67,40.20,39.22,39.34,2377988
01-Mar-24,39.02,39.84,39.00,39.67,856201
29-Feb-24,38.10,39.70,37.85,39.02,466327
28-Feb-24,37.39,38.35,37.39,38.00,862767
27-Feb-24,37.30,37.56,37.16,37.40,317580
26-Feb-24,37.91,37.93,37.06,37.15,106631
23-Feb-24,37.88,38.56,37.84,38.16,361595
22-Feb-24,37.19,38.60,37.12,38.45,1881373
21-Feb-24,36.15,36.80,35.68,35.68,248071
20-Feb-24,38.13,38.13,36.07,36.29,707197
19-Feb-24,38.60,38.60,37.36,38.17,307718
16-Feb-24,39.68,39.68,37.72,38.26,511906
15-Feb-24,37.08,39.35,36.85,39.18,805290
14-Feb-24,35.72,37.08,35.72,37.08,432375
09-Feb-24,36.90,36.90,35.95,36.55,740602
08-Feb-24,36.84,37.50,36.70,37.45,159508
07-Feb-24,35.66,36.93,35.66,36.90,70414
06-Feb-24,35.75,35.85,35.56,35.66,273044
05-Feb-24,36.38,36.38,35.95,36.10,15097
02-Feb-24,35.71,36.70,35.29,36.70,61543
01-Feb-24,36.08,36.10,35.41,36.07,20037
31-Jan-24,36.70,36.70,35.75,35.75,36514
30-Jan-24,37.32,37.48,36.96,37.00,26284
29-Jan-24,36.58,37.67,36.58,37.61,280259
26-Jan-24,35.20,37.15,35.20,36.90,273145
25-Jan-24,34.90,35.22,34.55,34.79,127580
24-Jan-24,35.19,35.26,34.68,34.79,186170
23-Jan-24,35.30,35.43,34.88,35.31,177437
22-Jan-24,34.68,35.58,34.68,35.40,143739
19-Jan-24,34.13,34.50,33.78,34.50,108781
18-Jan-24,33.45,34.45,33.45,33.83,183043
17-Jan-24,32.82,33.14,32.50,33.14,75927
16-Jan-24,32.63,34.50,32.63,33.19,90360
15-Jan-24,33.82,33.82,33.05,33.05,106918
12-Jan-24,33.51,33.95,33.39,33.42,104704
11-Jan-24,34.25,34.42,33.68,33.92,86383
10-Jan-24,34.05,34.42,34.05,34.14,41947
09-Jan-24,34.12,34.12,33.75,34.05,34687
08-Jan-24,33.11,34.13,33.11,34.12,203077
05-Jan-24,32.61,33.22,32.41,33.11,39593
04-Jan-24,33.00,33.59,32.86,32.86,84508
03-Jan-24,32.51,33.07,32.20,32.85,2524729
02-Jan-24,32.90,32.99,32.73,32.99,25308
28-Dec-23,32.91,33.45,32.91,33.45,156152
27-Dec-23,34.00,34.00,32.94,32.97,338657
26-Dec-23,34.27,34.27,33.25,34.00,216930
22-Dec-23,35.10,35.10,34.02,34.30,44677
21-Dec-23,34.44,34.93,34.25,34.67,49430
20-Dec-23,36.39,36.39,34.61,34.66,126066
19-Dec-23,36.00,36.24,35.68,35.78,136168
18-Dec-23,36.25,36.54,36.00,36.00,88930
15-Dec-23,36.50,36.55,36.10,36.40,282012
14-Dec-23,35.46,36.60,35.40,36.25,801017
13-Dec-23,34.76,35.88,34.76,35.27,219508
12-Dec-23,34.70,34.96,34.09,34.75,471622
11-Dec-23,34.88,35.65,34.69,35.22,169467
08-Dec-23,34.29,34.83,34.05,34.75,827986
07-Dec-23,33.27,34.56,33.04,34.29,593203
06-Dec-23,32.91,33.90,32.91,33.27,457770
05-Dec-23,32.76,33.56,32.76,33.09,60740
04-Dec-23,33.01,33.57,32.76,33.29,564958
01-Dec-23,30.95,33.00,30.95,32.92,2016552
30-Nov-23,31.00,31.60,30.86,31.05,166300
29-Nov-23,31.20,31.50,30.99,31.00,257351
28-Nov-23,31.35,31.65,30.72,30.97,1205822
27-Nov-23,31.45,31.64,30.86,31.58,331881
24-Nov-23,31.63,31.65,31.31,31.47,232526
23-Nov-23,30.02,31.64,29.69,31.00,51168
22-Nov-23,31.78,31.98,31.23,31.64,443521
21-Nov-23,31.99,31.99,30.67,31.15,319803
20-Nov-23,31.23,31.70,31.21,31.62,457965
17-Nov-23,30.06,31.35,30.06,31.23,1539133
16-Nov-23,30.56,31.13,30.56,30.67,115915
14-Nov-23,29.17,30.91,29.16,30.56,1211025
13-Nov-23,29.05,29.43,29.00,29.02,254363
10-Nov-23,28.58,29.05,28.10,29.05,24198
09-Nov-23,29.00,29.28,28.49,28.59,380684
08-Nov-23,29.55,29.72,28.63,28.68,122217
07-Nov-23,28.72,29.69,28.69,29.44,1145195
06-Nov-23,30.73,30.73,28.68,28.82,262249
03-Nov-23,29.64,30.15,28.64,29.97,116622
01-Nov-23,29.70,29.77,29.30,29.66,44474
31-Oct-23,29.67,29.86,29.20,29.76,45405
30-Oct-23,28.56,29.61,28.56,29.40,1038442
27-Oct-23,28.67,28.83,28.11,28.56,323293
26-Oct-23,29.73,29.80,28.64,28.64,568937
25-Oct-23,30.42,30.42,29.66,29.73,147824
24-Oct-23,30.62,30.72,30.31,30.49,34832
23-Oct-23,29.23,30.45,29.14,30.26,61968
20-Oct-23,30.88,30.88,29.23,29.33,106740
19-Oct-23,30.51,31.10,30.19,30.27,22538
18-Oct-23,30.92,31.33,30.80,30.98,50498
17-Oct-23,31.60,31.74,31.18,31.63,24807
16-Oct-23,31.79,31.89,31.41,31.61,32185
13-Oct-23,32.58,32.58,31.50,31.50,608049
11-Oct-23,33.32,33.44,32.63,32.87,550758
10-Oct-23,32.60,33.66,32.46,33.32,452226
09-Oct-23,32.61,32.69,31.62,32.60,143548

*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: AIRB34