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
16/05/2025	1,52%	0,59	39,44	38,07	38,07	39,44	117K	25
15/05/2025	1,54%	0,59	38,85	38,87	38,30	38,94	98K	23
14/05/2025	0,66%	0,25	38,26	38,76	38,26	39,08	390K	61
13/05/2025	2,01%	0,75	38,01	37,84	37,84	38,78	5M	70
12/05/2025	0,89%	0,33	37,26	37,08	37,08	38,18	450K	111
09/05/2025	3,47%	1,24	36,93	35,69	34,93	36,93	106K	78
08/05/2025	3,06%	1,06	35,69	35,33	35,17	36,22	100K	89

07/05/2025	-0,37%	-0,13	34,63	35,14	34,59	35,33	8K	28
06/05/2025	-3,95%	-1,43	34,76	35,40	34,64	35,60	101K	55
05/05/2025	2,03%	0,72	36,19	35,83	34,72	36,19	140K	53
02/05/2025	4,63%	1,57	35,47	33,91	33,78	35,64	1M	93
30/04/2025	-3,86%	-1,36	33,90	34,20	33,49	34,22	2M	48
29/04/2025	1,38%	0,48	35,26	35,15	34,69	35,29	692K	20
28/04/2025	0,55%	0,19	34,78	33,68	33,68	35,38	885K	61
25/04/2025	0,64%	0,22	34,59	34,35	34,29	34,85	4M	85
24/04/2025	2,20%	0,74	34,37	33,97	33,63	34,51	83K	19
23/04/2025	2,78%	0,91	33,63	32,06	32,06	34,73	5M	145
22/04/2025	-0,09%	-0,03	32,72	32,67	32,46	32,90	95K	26
17/04/2025	-0,64%	-0,21	32,75	32,91	32,75	33,07	9K	26
16/04/2025	-1,90%	-0,64	32,96	33,57	32,67	33,63	379K	15
15/04/2025	0,78%	0,26	33,60	33,46	33,44	33,80	11K	22
14/04/2025	-0,33%	-0,11	33,34	33,81	33,10	33,81	15K	19
11/04/2025	0,81%	0,27	33,45	33,50	33,06	33,74	1M	61
10/04/2025	-7,11%	-2,54	33,18	34,89	32,83	34,89	451K	96
09/04/2025	13,22%	4,17	35,72	32,19	32,17	35,78	1M	112
08/04/2025	1,77%	0,55	31,55	31,00	31,00	33,21	186K	113
07/04/2025	-0,80%	-0,25	31,00	31,24	29,51	31,87	148K	103
04/04/2025	-1,67%	-0,53	31,25	32,09	30,63	32,09	5M	160
03/04/2025	-9,30%	-3,26	31,78	34,60	31,39	34,60	434K	197
02/04/2025	1,68%	0,58	35,04	34,40	34,25	35,12	67K	49
01/04/2025	1,35%	0,46	34,46	34,00	33,73	34,46	48K	27
31/03/2025	-2,19%	-0,76	34,00	34,76	33,42	34,76	370K	76
28/03/2025	-2,55%	-0,91	34,76	36,41	34,55	36,41	252K	429
27/03/2025	-2,62%	-0,96	35,67	35,92	35,66	36,30	83K	56
26/03/2025	-1,00%	-0,37	36,63	37,10	36,58	37,35	119K	78
25/03/2025	-0,70%	-0,26	37,00	37,36	36,69	37,36	59K	23
24/03/2025	1,75%	0,64	37,26	37,41	37,00	37,68	2M	219
21/03/2025	0,33%	0,12	36,62	35,85	35,74	36,62	6M	303
20/03/2025	2,41%	0,86	36,50	35,62	35,57	36,50	83K	23
19/03/2025	-2,36%	-0,86	35,64	36,50	35,20	36,50	61K	50
18/03/2025	0,66%	0,24	36,50	35,90	35,06	36,50	22K	21
17/03/2025	3,33%	1,17	36,26	35,14	35,12	36,34	16K	25
14/03/2025	-2,50%	-0,90	35,09	35,25	34,85	35,75	60K	37
13/03/2025	-0,96%	-0,35	35,99	36,34	34,64	36,49	586K	128
12/03/2025	0,06%	0,02	36,34	37,31	36,00	37,31	2M	105
11/03/2025	-5,39%	-2,07	36,32	37,88	36,25	37,88	523K	99
10/03/2025	-0,85%	-0,33	38,39	39,11	38,11	39,11	91K	44
07/03/2025	-0,74%	-0,29	38,72	38,55	37,85	39,00	319K	69
06/03/2025	-3,96%	-1,61	39,01	40,48	38,91	40,48	823K	36
05/03/2025	-0,76%	-0,31	40,62	39,99	39,99	41,23	28K	17
28/02/2025	0,39%	0,16	40,93	40,64	40,52	41,04	10K	22
27/02/2025	-2,44%	-1,02	40,77	41,12	40,77	42,10	485K	34
26/02/2025	2,80%	1,14	41,79	40,86	40,86	41,91	143K	65
25/02/2025	-2,56%	-1,07	40,65	41,90	40,60	41,90	89K	41
24/02/2025	-0,57%	-0,24	41,72	42,14	41,28	42,14	297K	21
21/02/2025	-4,81%	-2,12	41,96	44,53	41,79	44,53	2M	68
20/02/2025	-2,17%	-0,98	44,08	45,52	43,40	45,52	753K	63
19/02/2025	-1,70%	-0,78	45,06	45,84	44,30	46,20	179K	34
18/02/2025	-0,78%	-0,36	45,84	46,00	45,09	46,00	2M	91
17/02/2025	0,39%	0,18	46,20	46,02	45,21	46,82	624K	61
14/02/2025	0,70%	0,32	46,02	45,95	44,88	46,86	1M	187
13/02/2025	12,84%	5,20	45,70	40,50	40,03	45,70	590K	74
12/02/2025	4,54%	1,76	40,50	38,60	38,15	40,50	16K	23
11/02/2025	-0,87%	-0,34	38,74	38,88	38,64	39,01	571K	22
10/02/2025	-0,03%	-0,01	39,08	39,49	38,43	39,49	292K	29
07/02/2025	2,95%	1,12	39,09	38,58	38,58	40,00	2M	94
06/02/2025	0,66%	0,25	37,97	37,60	37,60	38,31	43K	20
05/02/2025	0,53%	0,20	37,72	37,20	37,10	37,79	116K	41
04/02/2025	-0,48%	-0,18	37,52	37,66	37,46	37,74	15K	22
03/02/2025	-1,15%	-0,44	37,70	37,94	37,66	38,05	14K	31
31/01/2025	-1,22%	-0,47	38,14	38,58	38,03	38,97	7M	24
30/01/2025	-0,23%	-0,09	38,61	39,08	38,61	39,53	14K	45
29/01/2025	2,90%	1,09	38,70	38,19	38,19	39,27	119K	60
28/01/2025	-4,25%	-1,67	37,61	37,90	37,37	38,31	146K	75
27/01/2025	0,03%	0,01	39,28	37,40	37,00	39,28	2M	77
24/01/2025	-0,03%	-0,01	39,27	39,00	37,45	39,27	289K	134
23/01/2025	-0,20%	-0,08	39,28	39,36	38,99	39,39	15K	32
22/01/2025	-1,82%	-0,73	39,36	40,09	39,23	40,09	20K	28
21/01/2025	-2,58%	-1,06	40,09	41,18	39,53	41,18	545K	47
20/01/2025	0,12%	0,05	41,15	40,57	40,48	41,15	787K	197
17/01/2025	3,06%	1,22	41,10	40,14	40,14	41,10	17K	37
16/01/2025	0,18%	0,07	39,88	39,72	39,25	40,11	12K	15
15/01/2025	3,00%	1,16	39,81	39,42	39,42	40,10	240K	29
14/01/2025	-1,43%	-0,56	38,65	39,21	38,37	39,47	10K	25
13/01/2025	-0,56%	-0,22	39,21	38,64	38,64	39,39	17K	45
10/01/2025	0,48%	0,19	39,43	38,45	38,45	40,37	130K	31
09/01/2025	-0,41%	-0,16	39,24	39,53	38,37	39,57	1M	252
08/01/2025	-1,01%	-0,40	39,40	39,75	38,80	40,52	302K	51
07/01/2025	-4,05%	-1,68	39,80	41,10	39,80	41,10	54K	92
06/01/2025	-1,98%	-0,84	41,48	42,32	41,06	42,33	131K	75
03/01/2025	4,62%	1,87	42,32	40,00	40,00	42,32	123K	56
02/01/2025	-0,88%	-0,36	40,45	40,01	40,01	41,50	113K	465
30/12/2024	-0,46%	-0,19	40,81	40,18	40,13	41,15	436K	39
27/12/2024	-2,01%	-0,84	41,00	41,70	41,00	41,90	312K	23
26/12/2024	0,34%	0,14	41,84	41,00	41,00	41,95	95K	37
23/12/2024	1,14%	0,47	41,70	41,27	40,81	41,70	192K	118
20/12/2024	4,54%	1,79	41,23	39,44	38,97	41,23	191K	45
19/12/2024	-1,42%	-0,57	39,44	40,10	39,28	40,13	73K	49
18/12/2024	-1,06%	-0,43	40,01	40,64	40,01	41,18	124K	38
17/12/2024	-1,37%	-0,56	40,44	40,18	39,99	40,74	62K	34
16/12/2024	2,40%	0,96	41,00	39,64	39,29	41,00	2M	124
13/12/2024	-3,00%	-1,24	40,04	41,22	39,69	41,22	427K	47
12/12/2024	-0,12%	-0,05	41,28	42,34	39,98	42,34	587K	48
11/12/2024	-1,22%	-0,51	41,33	42,26	41,33	42,26	371K	32
10/12/2024	-1,55%	-0,66	41,84	42,49	41,24	42,49	27K	56
09/12/2024	1,53%	0,64	42,50	41,86	41,22	42,50	80K	66
06/12/2024	1,58%	0,65	41,86	41,10	40,94	41,86	193K	41
05/12/2024	-1,10%	-0,46	41,21	42,09	40,68	42,09	127K	50
04/12/2024	0,10%	0,04	41,67	41,56	40,89	41,85	166K	31
03/12/2024	0,41%	0,17	41,63	41,78	41,29	41,78	210K	82
02/12/2024	1,22%	0,50	41,46	41,20	40,90	41,60	2M	86
29/11/2024	0,02%	0,01	40,96	41,18	40,70	42,25	1M	59
28/11/2024	0,15%	0,06	40,95	41,17	40,75	41,17	9K	19
27/11/2024	-0,20%	-0,08	40,89	41,17	40,26	41,17	91K	42
26/11/2024	1,39%	0,56	40,97	40,21	40,21	41,00	83K	84
25/11/2024	1,28%	0,51	40,41	39,98	39,97	40,84	329K	59
22/11/2024	3,21%	1,24	39,90	38,73	38,72	40,82	173K	56
21/11/2024	1,20%	0,46	38,66	38,59	38,56	39,40	200K	48
19/11/2024	-0,52%	-0,20	38,20	37,63	37,52	38,20	323K	120
18/11/2024	-6,18%	-2,53	38,40	38,40	37,72	38,40	5M	108
14/11/2024	7,51%	2,86	40,93	38,60	38,48	40,93	2M	95
13/11/2024	-1,63%	-0,63	38,07	37,92	37,88	38,98	652K	108
12/11/2024	-1,93%	-0,76	38,70	39,10	38,35	39,36	982K	70
11/11/2024	2,81%	1,08	39,46	39,50	39,14	40,18	962K	295
08/11/2024	-11,57%	-5,02	38,38	39,59	38,34	39,86	3M	260
07/11/2024	8,61%	3,44	43,40	40,04	40,04	43,40	2M	134
06/11/2024	1,14%	0,45	39,96	40,62	39,80	41,30	120K	65
05/11/2024	-0,20%	-0,08	39,51	39,99	39,48	40,66	354K	48
04/11/2024	0,66%	0,26	39,59	39,33	39,22	39,59	562K	30
01/11/2024	0,36%	0,14	39,33	39,00	38,80	40,00	396K	38
31/10/2024	-0,94%	-0,37	39,19	39,98	38,84	39,98	669K	43
30/10/2024	-0,10%	-0,04	39,56	39,56	39,53	39,99	60K	33
29/10/2024	2,27%	0,88	39,60	38,72	38,64	39,66	291K	59
28/10/2024	-	-	38,72	38,44	38,44	39,05	62K	27

Date,Open,High,Low,Close,Volume
16-May-25,38.07,39.44,38.07,39.44,117121
15-May-25,38.87,38.94,38.30,38.85,98066
14-May-25,38.76,39.08,38.26,38.26,389873
13-May-25,37.84,38.78,37.84,38.01,5381694
12-May-25,37.08,38.18,37.08,37.26,449647
09-May-25,35.69,36.93,34.93,36.93,105724
08-May-25,35.33,36.22,35.17,35.69,100106
07-May-25,35.14,35.33,34.59,34.63,8232
06-May-25,35.40,35.60,34.64,34.76,100600
05-May-25,35.83,36.19,34.72,36.19,139751
02-May-25,33.91,35.64,33.78,35.47,1084719
30-Apr-25,34.20,34.22,33.49,33.90,1914345
29-Apr-25,35.15,35.29,34.69,35.26,691776
28-Apr-25,33.68,35.38,33.68,34.78,884837
25-Apr-25,34.35,34.85,34.29,34.59,3970772
24-Apr-25,33.97,34.51,33.63,34.37,82565
23-Apr-25,32.06,34.73,32.06,33.63,5372765
22-Apr-25,32.67,32.90,32.46,32.72,95397
17-Apr-25,32.91,33.07,32.75,32.75,9173
16-Apr-25,33.57,33.63,32.67,32.96,379221
15-Apr-25,33.46,33.80,33.44,33.60,11391
14-Apr-25,33.81,33.81,33.10,33.34,15116
11-Apr-25,33.50,33.74,33.06,33.45,1056671
10-Apr-25,34.89,34.89,32.83,33.18,451042
09-Apr-25,32.19,35.78,32.17,35.72,1429727
08-Apr-25,31.00,33.21,31.00,31.55,186316
07-Apr-25,31.24,31.87,29.51,31.00,147979
04-Apr-25,32.09,32.09,30.63,31.25,5247936
03-Apr-25,34.60,34.60,31.39,31.78,433500
02-Apr-25,34.40,35.12,34.25,35.04,67276
01-Apr-25,34.00,34.46,33.73,34.46,48170
31-Mar-25,34.76,34.76,33.42,34.00,369795
28-Mar-25,36.41,36.41,34.55,34.76,251573
27-Mar-25,35.92,36.30,35.66,35.67,83326
26-Mar-25,37.10,37.35,36.58,36.63,118741
25-Mar-25,37.36,37.36,36.69,37.00,59192
24-Mar-25,37.41,37.68,37.00,37.26,2018075
21-Mar-25,35.85,36.62,35.74,36.62,6244324
20-Mar-25,35.62,36.50,35.57,36.50,83038
19-Mar-25,36.50,36.50,35.20,35.64,60820
18-Mar-25,35.90,36.50,35.06,36.50,22228
17-Mar-25,35.14,36.34,35.12,36.26,15797
14-Mar-25,35.25,35.75,34.85,35.09,59513
13-Mar-25,36.34,36.49,34.64,35.99,586239
12-Mar-25,37.31,37.31,36.00,36.34,2481269
11-Mar-25,37.88,37.88,36.25,36.32,523261
10-Mar-25,39.11,39.11,38.11,38.39,90786
07-Mar-25,38.55,39.00,37.85,38.72,318794
06-Mar-25,40.48,40.48,38.91,39.01,822729
05-Mar-25,39.99,41.23,39.99,40.62,28064
28-Feb-25,40.64,41.04,40.52,40.93,9618
27-Feb-25,41.12,42.10,40.77,40.77,484953
26-Feb-25,40.86,41.91,40.86,41.79,142519
25-Feb-25,41.90,41.90,40.60,40.65,88744
24-Feb-25,42.14,42.14,41.28,41.72,297494
21-Feb-25,44.53,44.53,41.79,41.96,1932689
20-Feb-25,45.52,45.52,43.40,44.08,752853
19-Feb-25,45.84,46.20,44.30,45.06,178788
18-Feb-25,46.00,46.00,45.09,45.84,2493370
17-Feb-25,46.02,46.82,45.21,46.20,623791
14-Feb-25,45.95,46.86,44.88,46.02,1364106
13-Feb-25,40.50,45.70,40.03,45.70,589534
12-Feb-25,38.60,40.50,38.15,40.50,15519
11-Feb-25,38.88,39.01,38.64,38.74,570650
10-Feb-25,39.49,39.49,38.43,39.08,291535
07-Feb-25,38.58,40.00,38.58,39.09,1957342
06-Feb-25,37.60,38.31,37.60,37.97,42834
05-Feb-25,37.20,37.79,37.10,37.72,116433
04-Feb-25,37.66,37.74,37.46,37.52,15424
03-Feb-25,37.94,38.05,37.66,37.70,13611
31-Jan-25,38.58,38.97,38.03,38.14,7296718
30-Jan-25,39.08,39.53,38.61,38.61,13737
29-Jan-25,38.19,39.27,38.19,38.70,119404
28-Jan-25,37.90,38.31,37.37,37.61,145994
27-Jan-25,37.40,39.28,37.00,39.28,1701236
24-Jan-25,39.00,39.27,37.45,39.27,288562
23-Jan-25,39.36,39.39,38.99,39.28,14947
22-Jan-25,40.09,40.09,39.23,39.36,20099
21-Jan-25,41.18,41.18,39.53,40.09,545343
20-Jan-25,40.57,41.15,40.48,41.15,787319
17-Jan-25,40.14,41.10,40.14,41.10,16556
16-Jan-25,39.72,40.11,39.25,39.88,11569
15-Jan-25,39.42,40.10,39.42,39.81,240330
14-Jan-25,39.21,39.47,38.37,38.65,9947
13-Jan-25,38.64,39.39,38.64,39.21,16550
10-Jan-25,38.45,40.37,38.45,39.43,129775
09-Jan-25,39.53,39.57,38.37,39.24,1155138
08-Jan-25,39.75,40.52,38.80,39.40,301831
07-Jan-25,41.10,41.10,39.80,39.80,53729
06-Jan-25,42.32,42.33,41.06,41.48,131028
03-Jan-25,40.00,42.32,40.00,42.32,123409
02-Jan-25,40.01,41.50,40.01,40.45,113448
30-Dec-24,40.18,41.15,40.13,40.81,435930
27-Dec-24,41.70,41.90,41.00,41.00,312148
26-Dec-24,41.00,41.95,41.00,41.84,95415
23-Dec-24,41.27,41.70,40.81,41.70,192388
20-Dec-24,39.44,41.23,38.97,41.23,191109
19-Dec-24,40.10,40.13,39.28,39.44,72635
18-Dec-24,40.64,41.18,40.01,40.01,124032
17-Dec-24,40.18,40.74,39.99,40.44,61502
16-Dec-24,39.64,41.00,39.29,41.00,1583276
13-Dec-24,41.22,41.22,39.69,40.04,426686
12-Dec-24,42.34,42.34,39.98,41.28,587385
11-Dec-24,42.26,42.26,41.33,41.33,371070
10-Dec-24,42.49,42.49,41.24,41.84,26520
09-Dec-24,41.86,42.50,41.22,42.50,80008
06-Dec-24,41.10,41.86,40.94,41.86,192981
05-Dec-24,42.09,42.09,40.68,41.21,127496
04-Dec-24,41.56,41.85,40.89,41.67,165879
03-Dec-24,41.78,41.78,41.29,41.63,209902
02-Dec-24,41.20,41.60,40.90,41.46,1925035
29-Nov-24,41.18,42.25,40.70,40.96,1335412
28-Nov-24,41.17,41.17,40.75,40.95,8656
27-Nov-24,41.17,41.17,40.26,40.89,91359
26-Nov-24,40.21,41.00,40.21,40.97,82874
25-Nov-24,39.98,40.84,39.97,40.41,329122
22-Nov-24,38.73,40.82,38.72,39.90,173459
21-Nov-24,38.59,39.40,38.56,38.66,199766
19-Nov-24,37.63,38.20,37.52,38.20,323105
18-Nov-24,38.40,38.40,37.72,38.40,4676061
14-Nov-24,38.60,40.93,38.48,40.93,1610201
13-Nov-24,37.92,38.98,37.88,38.07,651511
12-Nov-24,39.10,39.36,38.35,38.70,981700
11-Nov-24,39.50,40.18,39.14,39.46,961813
08-Nov-24,39.59,39.86,38.34,38.38,2689116
07-Nov-24,40.04,43.40,40.04,43.40,1550398
06-Nov-24,40.62,41.30,39.80,39.96,119919
05-Nov-24,39.99,40.66,39.48,39.51,353510
04-Nov-24,39.33,39.59,39.22,39.59,561912
01-Nov-24,39.00,40.00,38.80,39.33,396076
31-Oct-24,39.98,39.98,38.84,39.19,669196
30-Oct-24,39.56,39.99,39.53,39.56,60197
29-Oct-24,38.72,39.66,38.64,39.60,290564
28-Oct-24,38.44,39.05,38.44,38.72,62185

*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