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
24/04/2026	0,51%	0,18	35,56	35,36	35,21	35,67	5K	29
23/04/2026	-1,26%	-0,45	35,38	35,35	35,04	35,44	3K	15
22/04/2026	0,53%	0,19	35,83	36,00	35,55	36,44	748K	49
20/04/2026	0,91%	0,32	35,64	35,60	34,94	35,87	101K	34
17/04/2026	2,70%	0,93	35,32	34,99	34,97	35,56	38K	15
16/04/2026	0,15%	0,05	34,39	33,65	33,65	34,83	43K	25
15/04/2026	2,60%	0,87	34,34	33,15	33,15	34,40	105K	35

14/04/2026	2,83%	0,92	33,47	32,88	32,37	33,51	37K	20
13/04/2026	1,21%	0,39	32,55	32,49	31,74	32,68	124K	32
10/04/2026	-1,20%	-0,39	32,16	32,50	31,45	32,70	378K	69
09/04/2026	-3,10%	-1,04	32,55	33,64	32,27	33,64	83K	26
08/04/2026	4,12%	1,33	33,59	32,26	32,26	34,07	82K	40
07/04/2026	-0,98%	-0,32	32,26	32,27	32,26	32,27	258	3
06/04/2026	1,24%	0,40	32,58	32,18	32,04	32,63	9K	39
02/04/2026	-0,40%	-0,13	32,18	32,64	31,32	32,64	105K	39
01/04/2026	-1,31%	-0,43	32,31	33,07	31,94	33,07	50K	24
31/03/2026	1,30%	0,42	32,74	32,20	32,20	32,81	660K	30
30/03/2026	0,37%	0,12	32,32	32,55	32,32	32,77	2K	15
27/03/2026	-6,18%	-2,12	32,20	33,63	32,11	34,16	336K	36
26/03/2026	-0,09%	-0,03	34,32	34,91	34,24	35,06	19K	29
25/03/2026	0,44%	0,15	34,35	34,55	34,28	34,65	2M	8
24/03/2026	-1,47%	-0,51	34,20	34,71	33,98	34,73	4K	16
23/03/2026	5,79%	1,90	34,71	34,40	34,21	34,94	20K	31
20/03/2026	-3,70%	-1,26	32,81	34,42	32,81	34,53	940K	20
19/03/2026	-0,70%	-0,24	34,07	34,31	33,82	34,65	31K	21
18/03/2026	1,96%	0,66	34,31	34,33	34,29	34,66	6K	16
17/03/2026	0,45%	0,15	33,65	32,83	32,83	34,62	22K	23
16/03/2026	-0,12%	-0,04	33,50	33,66	33,43	33,92	162K	16
13/03/2026	0,66%	0,22	33,54	33,71	33,24	33,71	45K	29
12/03/2026	-3,17%	-1,09	33,32	34,76	32,92	34,76	200K	37
11/03/2026	0,61%	0,21	34,41	33,51	33,51	34,43	25K	13
10/03/2026	-0,61%	-0,21	34,20	34,76	33,76	34,76	52K	20
09/03/2026	-1,29%	-0,45	34,41	34,31	33,55	34,61	132K	40
06/03/2026	-2,24%	-0,80	34,86	34,94	34,80	35,47	27K	20
05/03/2026	0,68%	0,24	35,66	35,78	35,32	36,39	135K	37
04/03/2026	1,23%	0,43	35,42	35,06	34,75	35,84	227K	42
03/03/2026	1,33%	0,46	34,99	34,88	33,85	35,23	881K	23
02/03/2026	2,43%	0,82	34,53	33,82	33,67	34,71	3M	64
27/02/2026	-2,32%	-0,80	33,71	34,65	33,71	35,03	3K	20
26/02/2026	4,23%	1,40	34,51	33,46	33,46	35,32	426K	65
25/02/2026	2,44%	0,79	33,11	32,32	32,22	33,80	115K	46
24/02/2026	2,21%	0,70	32,32	31,56	31,56	32,82	531K	36
23/02/2026	-4,15%	-1,37	31,62	33,27	30,90	33,27	784K	112
20/02/2026	0,58%	0,19	32,99	32,87	32,25	33,05	853K	61
19/02/2026	0,06%	0,02	32,80	32,86	32,03	32,86	632K	84
18/02/2026	4,56%	1,43	32,78	32,44	32,41	32,81	38K	24
13/02/2026	4,15%	1,25	31,35	31,50	31,35	33,06	11M	150
12/02/2026	-3,59%	-1,12	30,10	31,54	30,10	31,54	140K	95
11/02/2026	-2,41%	-0,77	31,22	32,00	30,65	32,00	1M	121
10/02/2026	1,59%	0,50	31,99	32,00	31,01	32,00	443K	89
09/02/2026	-0,32%	-0,10	31,49	31,59	31,17	31,77	138K	78
06/02/2026	-0,82%	-0,26	31,59	31,87	31,20	31,98	176K	60
05/02/2026	-2,51%	-0,82	31,85	32,01	31,78	32,66	371K	50
04/02/2026	2,29%	0,73	32,67	32,25	31,53	32,87	336K	74
03/02/2026	-7,50%	-2,59	31,94	34,88	31,50	34,88	336K	138
02/02/2026	1,65%	0,56	34,53	33,97	33,90	34,82	116K	43
30/01/2026	-0,38%	-0,13	33,97	33,50	33,50	34,47	2M	39
29/01/2026	-0,38%	-0,13	34,10	34,01	33,72	34,24	2M	32
28/01/2026	-0,49%	-0,17	34,23	34,28	34,17	34,72	143K	1.736
27/01/2026	-2,02%	-0,71	34,40	35,47	34,28	35,47	920K	66
26/01/2026	0,57%	0,20	35,11	35,26	34,77	35,34	504K	44
23/01/2026	-1,16%	-0,41	34,91	34,61	34,61	35,52	11M	72
22/01/2026	-0,37%	-0,13	35,32	35,24	35,24	36,25	115K	45
21/01/2026	1,43%	0,50	35,45	34,99	34,81	35,66	4M	22
20/01/2026	-0,14%	-0,05	34,95	35,30	34,56	35,31	44K	24
19/01/2026	-0,23%	-0,08	35,00	35,08	34,77	35,25	168K	24
16/01/2026	-1,13%	-0,40	35,08	35,59	34,98	35,59	29K	45
15/01/2026	-1,09%	-0,39	35,48	36,20	35,44	36,25	45K	50
14/01/2026	-4,27%	-1,60	35,87	36,72	35,12	37,50	187K	95
13/01/2026	0,83%	0,31	37,47	37,54	36,77	37,54	121K	24
12/01/2026	-0,32%	-0,12	37,16	37,40	37,05	37,51	85K	21
09/01/2026	-0,11%	-0,04	37,28	36,57	36,57	37,61	114K	24
08/01/2026	1,14%	0,42	37,32	37,27	36,74	37,32	268K	14
07/01/2026	-0,49%	-0,18	36,90	37,08	36,85	37,55	258K	47
06/01/2026	0,76%	0,28	37,08	36,95	36,56	37,08	12K	24
05/01/2026	2,82%	1,01	36,80	36,08	36,04	37,24	287K	22
02/01/2026	-4,99%	-1,88	35,79	37,67	35,79	37,67	88K	60
30/12/2025	-1,00%	-0,38	37,67	37,55	37,45	37,68	40K	12
29/12/2025	-0,68%	-0,26	38,05	38,70	37,97	38,70	7K	32
26/12/2025	1,89%	0,71	38,31	37,98	37,69	38,31	3M	30
23/12/2025	-3,52%	-1,37	37,60	38,99	37,54	38,99	261K	44
22/12/2025	2,85%	1,08	38,97	37,80	37,33	38,97	379K	66
19/12/2025	2,60%	0,96	37,89	36,19	36,19	37,89	38K	36
18/12/2025	-0,46%	-0,17	36,93	37,11	36,73	37,46	358K	48
17/12/2025	3,00%	1,08	37,10	36,00	36,00	37,57	413K	78
16/12/2025	0,98%	0,35	36,02	36,03	35,48	36,22	351K	48
15/12/2025	2,59%	0,90	35,67	34,70	34,70	35,73	35K	45
12/12/2025	0,32%	0,11	34,77	34,20	34,20	35,22	161K	39
11/12/2025	-0,94%	-0,33	34,66	34,29	34,29	35,06	36K	32
10/12/2025	2,85%	0,97	34,99	34,02	34,02	35,15	82K	50
09/12/2025	2,84%	0,94	34,02	33,25	33,25	34,14	140K	52
08/12/2025	-2,65%	-0,90	33,08	33,98	32,85	33,98	408K	44
05/12/2025	5,82%	1,87	33,98	32,13	32,07	33,98	1M	98
04/12/2025	0,91%	0,29	32,11	32,07	31,67	32,11	69K	36
03/12/2025	0,22%	0,07	31,82	31,51	31,41	31,93	2M	1.075
02/12/2025	-0,06%	-0,02	31,75	31,72	31,37	31,98	16K	47
01/12/2025	2,88%	0,89	31,77	30,51	30,50	31,99	125K	73
28/11/2025	-1,34%	-0,42	30,88	32,17	30,88	32,17	313K	46
27/11/2025	0,06%	0,02	31,30	32,18	30,95	32,18	296K	51
26/11/2025	-1,97%	-0,63	31,28	32,20	31,10	32,20	99K	39
25/11/2025	3,30%	1,02	31,91	30,74	30,58	32,03	364K	43
24/11/2025	-0,26%	-0,08	30,89	31,28	30,65	31,28	113K	40
21/11/2025	1,47%	0,45	30,97	30,83	30,00	31,15	121K	125
19/11/2025	-1,01%	-0,31	30,52	30,52	30,46	31,00	40K	62
18/11/2025	-1,66%	-0,52	30,83	31,67	30,78	31,67	480K	58
17/11/2025	-3,06%	-0,99	31,35	32,34	31,14	32,34	5M	91
14/11/2025	0,43%	0,14	32,34	31,93	31,70	32,43	62K	30
13/11/2025	-0,09%	-0,03	32,20	32,56	31,93	32,56	61K	41
12/11/2025	-0,15%	-0,05	32,23	32,28	32,00	32,43	63K	50
11/11/2025	1,22%	0,39	32,28	32,21	31,60	32,51	96K	74
10/11/2025	-0,53%	-0,17	31,89	32,39	31,76	32,56	56K	59
07/11/2025	-3,43%	-1,14	32,06	33,59	31,45	34,22	10M	221
06/11/2025	0,76%	0,25	33,20	33,20	32,10	33,20	3M	110
05/11/2025	-0,18%	-0,06	32,95	33,20	32,79	33,30	2M	76
04/11/2025	-3,03%	-1,03	33,01	34,38	33,00	34,38	463K	43
03/11/2025	-0,23%	-0,08	34,04	34,11	33,54	34,11	156K	33
31/10/2025	-0,38%	-0,13	34,12	34,14	33,84	34,18	128K	20
30/10/2025	1,09%	0,37	34,25	33,88	33,86	34,36	22K	17
29/10/2025	-1,60%	-0,55	33,88	34,78	33,74	34,78	62K	72
28/10/2025	-0,86%	-0,30	34,43	34,93	34,43	34,93	229K	24
27/10/2025	0,49%	0,17	34,73	34,91	33,99	34,91	126K	25
24/10/2025	0,61%	0,21	34,56	34,49	34,40	34,75	1M	43
23/10/2025	-0,78%	-0,27	34,35	33,95	33,95	34,61	337K	45
22/10/2025	-0,40%	-0,14	34,62	34,91	34,44	34,91	37K	21
21/10/2025	1,34%	0,46	34,76	34,66	34,53	34,87	427K	47
20/10/2025	0,38%	0,13	34,30	33,48	33,48	34,42	504K	29
17/10/2025	2,15%	0,72	34,17	33,79	33,56	34,20	5M	59
16/10/2025	-1,47%	-0,50	33,45	33,95	33,28	34,56	5M	28
15/10/2025	0,89%	0,30	33,95	33,97	33,65	34,28	100K	38
14/10/2025	3,22%	1,05	33,65	32,93	32,27	34,00	349K	111
13/10/2025	-0,03%	-0,01	32,60	32,50	32,49	32,76	18K	13
10/10/2025	0,59%	0,19	32,61	32,41	32,05	33,00	137K	76
09/10/2025	0,78%	0,25	32,42	32,11	32,11	32,58	31K	19
08/10/2025	-	-	32,17	32,10	31,75	32,27	1M	49

Date,Open,High,Low,Close,Volume
24-Apr-26,35.36,35.67,35.21,35.56,4862
23-Apr-26,35.35,35.44,35.04,35.38,3240
22-Apr-26,36.00,36.44,35.55,35.83,748239
20-Apr-26,35.60,35.87,34.94,35.64,101173
17-Apr-26,34.99,35.56,34.97,35.32,38412
16-Apr-26,33.65,34.83,33.65,34.39,43182
15-Apr-26,33.15,34.40,33.15,34.34,105254
14-Apr-26,32.88,33.51,32.37,33.47,36585
13-Apr-26,32.49,32.68,31.74,32.55,124082
10-Apr-26,32.50,32.70,31.45,32.16,378240
09-Apr-26,33.64,33.64,32.27,32.55,83298
08-Apr-26,32.26,34.07,32.26,33.59,82054
07-Apr-26,32.27,32.27,32.26,32.26,258
06-Apr-26,32.18,32.63,32.04,32.58,9491
02-Apr-26,32.64,32.64,31.32,32.18,105011
01-Apr-26,33.07,33.07,31.94,32.31,49936
31-Mar-26,32.20,32.81,32.20,32.74,659607
30-Mar-26,32.55,32.77,32.32,32.32,2044
27-Mar-26,33.63,34.16,32.11,32.20,336423
26-Mar-26,34.91,35.06,34.24,34.32,18716
25-Mar-26,34.55,34.65,34.28,34.35,1674056
24-Mar-26,34.71,34.73,33.98,34.20,3511
23-Mar-26,34.40,34.94,34.21,34.71,20172
20-Mar-26,34.42,34.53,32.81,32.81,939800
19-Mar-26,34.31,34.65,33.82,34.07,31164
18-Mar-26,34.33,34.66,34.29,34.31,5791
17-Mar-26,32.83,34.62,32.83,33.65,22250
16-Mar-26,33.66,33.92,33.43,33.50,162382
13-Mar-26,33.71,33.71,33.24,33.54,45281
12-Mar-26,34.76,34.76,32.92,33.32,200482
11-Mar-26,33.51,34.43,33.51,34.41,24802
10-Mar-26,34.76,34.76,33.76,34.20,52135
09-Mar-26,34.31,34.61,33.55,34.41,132057
06-Mar-26,34.94,35.47,34.80,34.86,26954
05-Mar-26,35.78,36.39,35.32,35.66,134967
04-Mar-26,35.06,35.84,34.75,35.42,226623
03-Mar-26,34.88,35.23,33.85,34.99,881058
02-Mar-26,33.82,34.71,33.67,34.53,3168026
27-Feb-26,34.65,35.03,33.71,33.71,3164
26-Feb-26,33.46,35.32,33.46,34.51,425836
25-Feb-26,32.32,33.80,32.22,33.11,114636
24-Feb-26,31.56,32.82,31.56,32.32,531074
23-Feb-26,33.27,33.27,30.90,31.62,784296
20-Feb-26,32.87,33.05,32.25,32.99,852559
19-Feb-26,32.86,32.86,32.03,32.80,632375
18-Feb-26,32.44,32.81,32.41,32.78,38058
13-Feb-26,31.50,33.06,31.35,31.35,10813736
12-Feb-26,31.54,31.54,30.10,30.10,139578
11-Feb-26,32.00,32.00,30.65,31.22,1207883
10-Feb-26,32.00,32.00,31.01,31.99,443226
09-Feb-26,31.59,31.77,31.17,31.49,138434
06-Feb-26,31.87,31.98,31.20,31.59,175989
05-Feb-26,32.01,32.66,31.78,31.85,371210
04-Feb-26,32.25,32.87,31.53,32.67,336386
03-Feb-26,34.88,34.88,31.50,31.94,336423
02-Feb-26,33.97,34.82,33.90,34.53,116458
30-Jan-26,33.50,34.47,33.50,33.97,2488529
29-Jan-26,34.01,34.24,33.72,34.10,2380430
28-Jan-26,34.28,34.72,34.17,34.23,143301
27-Jan-26,35.47,35.47,34.28,34.40,919651
26-Jan-26,35.26,35.34,34.77,35.11,503835
23-Jan-26,34.61,35.52,34.61,34.91,10618804
22-Jan-26,35.24,36.25,35.24,35.32,114774
21-Jan-26,34.99,35.66,34.81,35.45,3970033
20-Jan-26,35.30,35.31,34.56,34.95,44181
19-Jan-26,35.08,35.25,34.77,35.00,168258
16-Jan-26,35.59,35.59,34.98,35.08,29099
15-Jan-26,36.20,36.25,35.44,35.48,45057
14-Jan-26,36.72,37.50,35.12,35.87,186796
13-Jan-26,37.54,37.54,36.77,37.47,121272
12-Jan-26,37.40,37.51,37.05,37.16,85409
09-Jan-26,36.57,37.61,36.57,37.28,114297
08-Jan-26,37.27,37.32,36.74,37.32,268256
07-Jan-26,37.08,37.55,36.85,36.90,258290
06-Jan-26,36.95,37.08,36.56,37.08,12325
05-Jan-26,36.08,37.24,36.04,36.80,287142
02-Jan-26,37.67,37.67,35.79,35.79,87501
30-Dec-25,37.55,37.68,37.45,37.67,39709
29-Dec-25,38.70,38.70,37.97,38.05,7173
26-Dec-25,37.98,38.31,37.69,38.31,3405307
23-Dec-25,38.99,38.99,37.54,37.60,260868
22-Dec-25,37.80,38.97,37.33,38.97,379219
19-Dec-25,36.19,37.89,36.19,37.89,38223
18-Dec-25,37.11,37.46,36.73,36.93,358253
17-Dec-25,36.00,37.57,36.00,37.10,413478
16-Dec-25,36.03,36.22,35.48,36.02,350964
15-Dec-25,34.70,35.73,34.70,35.67,34566
12-Dec-25,34.20,35.22,34.20,34.77,160819
11-Dec-25,34.29,35.06,34.29,34.66,36091
10-Dec-25,34.02,35.15,34.02,34.99,81832
09-Dec-25,33.25,34.14,33.25,34.02,140153
08-Dec-25,33.98,33.98,32.85,33.08,408244
05-Dec-25,32.13,33.98,32.07,33.98,1419857
04-Dec-25,32.07,32.11,31.67,32.11,69043
03-Dec-25,31.51,31.93,31.41,31.82,1616338
02-Dec-25,31.72,31.98,31.37,31.75,16257
01-Dec-25,30.51,31.99,30.50,31.77,124693
28-Nov-25,32.17,32.17,30.88,30.88,313156
27-Nov-25,32.18,32.18,30.95,31.30,295634
26-Nov-25,32.20,32.20,31.10,31.28,98633
25-Nov-25,30.74,32.03,30.58,31.91,364482
24-Nov-25,31.28,31.28,30.65,30.89,112573
21-Nov-25,30.83,31.15,30.00,30.97,120818
19-Nov-25,30.52,31.00,30.46,30.52,39715
18-Nov-25,31.67,31.67,30.78,30.83,479842
17-Nov-25,32.34,32.34,31.14,31.35,4841279
14-Nov-25,31.93,32.43,31.70,32.34,61558
13-Nov-25,32.56,32.56,31.93,32.20,61141
12-Nov-25,32.28,32.43,32.00,32.23,63477
11-Nov-25,32.21,32.51,31.60,32.28,95610
10-Nov-25,32.39,32.56,31.76,31.89,55947
07-Nov-25,33.59,34.22,31.45,32.06,9578263
06-Nov-25,33.20,33.20,32.10,33.20,3405689
05-Nov-25,33.20,33.30,32.79,32.95,1961487
04-Nov-25,34.38,34.38,33.00,33.01,463264
03-Nov-25,34.11,34.11,33.54,34.04,155973
31-Oct-25,34.14,34.18,33.84,34.12,128176
30-Oct-25,33.88,34.36,33.86,34.25,21923
29-Oct-25,34.78,34.78,33.74,33.88,62422
28-Oct-25,34.93,34.93,34.43,34.43,229010
27-Oct-25,34.91,34.91,33.99,34.73,126133
24-Oct-25,34.49,34.75,34.40,34.56,1060935
23-Oct-25,33.95,34.61,33.95,34.35,337017
22-Oct-25,34.91,34.91,34.44,34.62,36760
21-Oct-25,34.66,34.87,34.53,34.76,427138
20-Oct-25,33.48,34.42,33.48,34.30,503897
17-Oct-25,33.79,34.20,33.56,34.17,4888510
16-Oct-25,33.95,34.56,33.28,33.45,4777654
15-Oct-25,33.97,34.28,33.65,33.95,100030
14-Oct-25,32.93,34.00,32.27,33.65,349324
13-Oct-25,32.50,32.76,32.49,32.60,17522
10-Oct-25,32.41,33.00,32.05,32.61,137121
09-Oct-25,32.11,32.58,32.11,32.42,31370
08-Oct-25,32.10,32.27,31.75,32.17,1002909

*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