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
28/08/2025	1,24%	0,43	35,24	35,25	35,07	35,33	15K	25
27/08/2025	1,31%	0,45	34,81	34,60	34,60	35,20	292K	16
26/08/2025	-1,09%	-0,38	34,36	34,48	34,29	34,72	11M	33
25/08/2025	0,12%	0,04	34,74	35,05	34,65	35,05	32K	29
22/08/2025	0,32%	0,11	34,70	34,82	34,70	35,34	143K	41
21/08/2025	1,38%	0,47	34,59	34,30	34,14	34,59	92K	21
20/08/2025	-1,53%	-0,53	34,12	34,80	33,90	34,80	70K	31

19/08/2025	1,85%	0,63	34,65	34,37	34,14	35,10	300K	58
18/08/2025	0,12%	0,04	34,02	34,32	33,62	34,32	2M	62
15/08/2025	1,04%	0,35	33,98	33,97	33,50	34,10	174K	55
14/08/2025	1,72%	0,57	33,63	33,40	33,25	33,96	345K	77
13/08/2025	0,85%	0,28	33,06	32,94	32,92	33,63	2M	90
12/08/2025	1,77%	0,57	32,78	32,44	32,10	32,92	142K	90
11/08/2025	-1,80%	-0,59	32,21	32,29	32,21	32,94	90K	74
08/08/2025	1,67%	0,54	32,80	32,72	32,32	32,98	800K	1.659
07/08/2025	-10,39%	-3,74	32,26	33,33	32,07	33,55	2M	297
06/08/2025	0,45%	0,16	36,00	35,72	35,11	36,00	1M	54
05/08/2025	-0,31%	-0,11	35,84	36,01	35,62	36,34	687K	43
04/08/2025	1,93%	0,68	35,95	35,32	35,32	35,98	65K	42
01/08/2025	-4,80%	-1,78	35,27	36,92	35,21	36,92	198K	70
31/07/2025	-1,41%	-0,53	37,05	37,44	37,05	37,88	151K	23
30/07/2025	-1,11%	-0,42	37,58	37,34	37,26	38,05	126K	26
29/07/2025	-4,52%	-1,80	38,00	39,80	38,00	39,98	97K	71
28/07/2025	1,22%	0,48	39,80	39,29	39,29	40,01	197K	91
25/07/2025	0,72%	0,28	39,32	39,27	39,16	39,38	72K	21
24/07/2025	1,14%	0,44	39,04	38,30	38,30	39,22	38K	16
23/07/2025	1,47%	0,56	38,60	38,05	38,05	38,83	28K	41
22/07/2025	-1,07%	-0,41	38,04	38,45	38,04	38,90	81K	70
21/07/2025	-1,00%	-0,39	38,45	38,86	38,45	38,86	105K	20
18/07/2025	1,04%	0,40	38,84	38,68	38,52	38,98	101K	32
17/07/2025	1,53%	0,58	38,44	38,64	38,44	38,80	130K	20
16/07/2025	-0,84%	-0,32	37,86	38,02	37,62	38,18	1M	2.441
15/07/2025	-1,42%	-0,55	38,18	38,84	38,03	38,84	20K	44
14/07/2025	2,70%	1,02	38,73	37,50	37,48	38,77	299K	49
11/07/2025	1,18%	0,44	37,71	37,80	37,66	38,16	136K	30
10/07/2025	-1,40%	-0,53	37,27	38,24	37,27	38,30	245K	1.063
09/07/2025	1,59%	0,59	37,80	36,71	36,71	37,80	37K	17
08/07/2025	-0,85%	-0,32	37,21	37,77	37,14	37,82	515K	80
07/07/2025	3,59%	1,30	37,53	37,26	37,09	37,53	91K	40
04/07/2025	-1,76%	-0,65	36,23	37,03	36,23	37,05	208K	52
03/07/2025	0,44%	0,16	36,88	37,21	36,88	37,25	32K	8
02/07/2025	-0,54%	-0,20	36,72	36,70	36,52	37,12	19K	16
01/07/2025	1,15%	0,42	36,92	35,92	35,92	37,17	293K	36
27/06/2025	-1,19%	-0,44	36,50	36,70	36,49	36,87	107K	19
26/06/2025	1,43%	0,52	36,94	35,36	35,36	36,94	81K	35
25/06/2025	0,00%	0,00	36,42	36,56	35,80	36,77	149K	27
24/06/2025	0,72%	0,26	36,42	35,10	35,10	36,52	108K	34
23/06/2025	-0,50%	-0,18	36,16	36,32	35,15	36,32	27K	46
20/06/2025	-0,27%	-0,10	36,34	36,03	36,03	36,45	30K	18
18/06/2025	-1,62%	-0,60	36,44	36,35	36,18	36,77	310K	31
17/06/2025	-1,96%	-0,74	37,04	36,91	36,60	37,05	76K	45
16/06/2025	1,23%	0,46	37,78	38,00	37,70	38,12	9K	16
13/06/2025	-3,22%	-1,24	37,32	38,56	37,32	38,56	103K	35
12/06/2025	1,05%	0,40	38,56	38,24	38,22	38,64	322K	237
11/06/2025	-0,96%	-0,37	38,16	39,00	38,10	39,00	76K	9
10/06/2025	0,55%	0,21	38,53	37,97	37,97	39,06	46K	23
09/06/2025	-1,11%	-0,43	38,32	39,18	38,32	39,60	833K	1.693
06/06/2025	1,02%	0,39	38,75	38,70	38,70	40,15	582K	942
05/06/2025	1,56%	0,59	38,36	37,82	37,50	38,48	80K	50
04/06/2025	1,50%	0,56	37,77	36,46	36,46	38,00	302K	36
03/06/2025	1,22%	0,45	37,21	36,94	36,73	37,78	499K	60
02/06/2025	0,00%	0,00	36,76	36,93	36,49	36,93	88K	23
30/05/2025	-0,08%	-0,03	36,76	35,68	35,68	36,80	102K	33
29/05/2025	0,38%	0,14	36,79	36,75	35,99	36,86	56K	37
28/05/2025	0,77%	0,28	36,65	36,74	36,34	36,82	412K	82
27/05/2025	-1,14%	-0,42	36,37	36,66	36,28	36,86	95K	30
26/05/2025	3,96%	1,40	36,79	35,72	35,49	36,79	40K	15
23/05/2025	-5,12%	-1,91	35,39	36,00	35,39	36,28	306K	71
22/05/2025	2,33%	0,85	37,30	35,90	35,59	37,30	4M	47
21/05/2025	-6,42%	-2,50	36,45	37,06	35,88	37,14	568K	3.090
20/05/2025	0,70%	0,27	38,95	38,20	37,30	38,95	937K	366
19/05/2025	-1,93%	-0,76	38,68	39,76	38,36	39,76	169K	50
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	-	-	45,70	40,50	40,03	45,70	590K	74

Date,Open,High,Low,Close,Volume
28-Aug-25,35.25,35.33,35.07,35.24,14548
27-Aug-25,34.60,35.20,34.60,34.81,292353
26-Aug-25,34.48,34.72,34.29,34.36,10982829
25-Aug-25,35.05,35.05,34.65,34.74,32202
22-Aug-25,34.82,35.34,34.70,34.70,143002
21-Aug-25,34.30,34.59,34.14,34.59,91763
20-Aug-25,34.80,34.80,33.90,34.12,70420
19-Aug-25,34.37,35.10,34.14,34.65,300365
18-Aug-25,34.32,34.32,33.62,34.02,2098430
15-Aug-25,33.97,34.10,33.50,33.98,174047
14-Aug-25,33.40,33.96,33.25,33.63,345161
13-Aug-25,32.94,33.63,32.92,33.06,1982654
12-Aug-25,32.44,32.92,32.10,32.78,142487
11-Aug-25,32.29,32.94,32.21,32.21,89714
08-Aug-25,32.72,32.98,32.32,32.80,800376
07-Aug-25,33.33,33.55,32.07,32.26,1975194
06-Aug-25,35.72,36.00,35.11,36.00,1465138
05-Aug-25,36.01,36.34,35.62,35.84,686976
04-Aug-25,35.32,35.98,35.32,35.95,65025
01-Aug-25,36.92,36.92,35.21,35.27,198337
31-Jul-25,37.44,37.88,37.05,37.05,151329
30-Jul-25,37.34,38.05,37.26,37.58,126484
29-Jul-25,39.80,39.98,38.00,38.00,96861
28-Jul-25,39.29,40.01,39.29,39.80,196720
25-Jul-25,39.27,39.38,39.16,39.32,72361
24-Jul-25,38.30,39.22,38.30,39.04,37760
23-Jul-25,38.05,38.83,38.05,38.60,27567
22-Jul-25,38.45,38.90,38.04,38.04,80979
21-Jul-25,38.86,38.86,38.45,38.45,105281
18-Jul-25,38.68,38.98,38.52,38.84,101398
17-Jul-25,38.64,38.80,38.44,38.44,129858
16-Jul-25,38.02,38.18,37.62,37.86,1390432
15-Jul-25,38.84,38.84,38.03,38.18,20397
14-Jul-25,37.50,38.77,37.48,38.73,298741
11-Jul-25,37.80,38.16,37.66,37.71,135978
10-Jul-25,38.24,38.30,37.27,37.27,244873
09-Jul-25,36.71,37.80,36.71,37.80,37329
08-Jul-25,37.77,37.82,37.14,37.21,515279
07-Jul-25,37.26,37.53,37.09,37.53,90903
04-Jul-25,37.03,37.05,36.23,36.23,208009
03-Jul-25,37.21,37.25,36.88,36.88,32458
02-Jul-25,36.70,37.12,36.52,36.72,18841
01-Jul-25,35.92,37.17,35.92,36.92,292873
27-Jun-25,36.70,36.87,36.49,36.50,106970
26-Jun-25,35.36,36.94,35.36,36.94,81197
25-Jun-25,36.56,36.77,35.80,36.42,148619
24-Jun-25,35.10,36.52,35.10,36.42,107876
23-Jun-25,36.32,36.32,35.15,36.16,26841
20-Jun-25,36.03,36.45,36.03,36.34,29604
18-Jun-25,36.35,36.77,36.18,36.44,310096
17-Jun-25,36.91,37.05,36.60,37.04,75565
16-Jun-25,38.00,38.12,37.70,37.78,8858
13-Jun-25,38.56,38.56,37.32,37.32,102949
12-Jun-25,38.24,38.64,38.22,38.56,321591
11-Jun-25,39.00,39.00,38.10,38.16,75602
10-Jun-25,37.97,39.06,37.97,38.53,46396
09-Jun-25,39.18,39.60,38.32,38.32,832966
06-Jun-25,38.70,40.15,38.70,38.75,581621
05-Jun-25,37.82,38.48,37.50,38.36,80297
04-Jun-25,36.46,38.00,36.46,37.77,301760
03-Jun-25,36.94,37.78,36.73,37.21,498814
02-Jun-25,36.93,36.93,36.49,36.76,87884
30-May-25,35.68,36.80,35.68,36.76,102177
29-May-25,36.75,36.86,35.99,36.79,55857
28-May-25,36.74,36.82,36.34,36.65,411986
27-May-25,36.66,36.86,36.28,36.37,95259
26-May-25,35.72,36.79,35.49,36.79,40343
23-May-25,36.00,36.28,35.39,35.39,306449
22-May-25,35.90,37.30,35.59,37.30,3926593
21-May-25,37.06,37.14,35.88,36.45,567500
20-May-25,38.20,38.95,37.30,38.95,936514
19-May-25,39.76,39.76,38.36,38.68,168905
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

*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