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
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	1,33%	0,51	38,72	38,44	38,44	39,05	62K	27
25/10/2024	3,21%	1,19	38,21	38,36	38,21	38,51	115K	28
24/10/2024	0,68%	0,25	37,02	37,89	37,02	38,32	24K	34
23/10/2024	-4,37%	-1,68	36,77	38,70	36,77	38,70	12M	77
22/10/2024	-1,41%	-0,55	38,45	38,94	38,45	38,94	71K	26
21/10/2024	0,49%	0,19	39,00	38,91	38,73	39,30	272K	42
18/10/2024	1,28%	0,49	38,81	38,79	38,45	38,81	3M	143
17/10/2024	0,60%	0,23	38,32	38,10	38,10	38,74	185K	56
16/10/2024	1,14%	0,43	38,09	38,00	38,00	38,89	246K	65
15/10/2024	0,37%	0,14	37,66	37,42	37,42	37,76	20K	25
14/10/2024	-0,69%	-0,26	37,52	37,80	37,36	38,00	231K	32
11/10/2024	-0,32%	-0,12	37,78	37,10	37,07	38,12	48K	29
10/10/2024	0,16%	0,06	37,90	37,08	37,08	37,95	336K	30
09/10/2024	2,83%	1,04	37,84	36,82	36,82	37,88	421K	63
08/10/2024	2,88%	1,03	36,80	36,00	35,80	37,13	67K	59
07/10/2024	1,36%	0,48	35,77	35,20	35,07	35,92	81K	57
04/10/2024	2,92%	1,00	35,29	34,99	34,92	35,42	58K	21
03/10/2024	-0,52%	-0,18	34,29	34,82	34,04	34,82	19K	34
02/10/2024	0,52%	0,18	34,47	34,29	33,63	34,47	376K	21
01/10/2024	-0,61%	-0,21	34,29	34,85	33,94	34,85	18K	31
30/09/2024	-1,26%	-0,44	34,50	35,29	34,42	35,29	3M	72
27/09/2024	-0,40%	-0,14	34,94	34,49	34,49	35,36	577K	1.272
26/09/2024	-2,23%	-0,80	35,08	35,17	35,08	36,15	89K	44
25/09/2024	-0,08%	-0,03	35,88	35,91	35,76	35,96	88K	31
24/09/2024	-0,11%	-0,04	35,91	34,98	34,96	35,91	3M	57
23/09/2024	-1,15%	-0,42	35,95	36,70	35,73	36,70	249K	65
20/09/2024	3,91%	1,37	36,37	35,20	34,98	36,45	958K	2.879
19/09/2024	4,57%	1,53	35,00	33,99	33,99	35,58	389K	110
18/09/2024	-0,68%	-0,23	33,47	33,70	33,30	33,99	24K	45
17/09/2024	4,17%	1,35	33,70	32,85	32,85	34,27	839K	125
16/09/2024	-1,37%	-0,45	32,35	32,84	32,17	32,84	73K	38
13/09/2024	-0,43%	-0,14	32,80	32,88	32,79	33,09	25K	25
12/09/2024	0,89%	0,29	32,94	32,97	32,61	32,97	93K	48
11/09/2024	1,30%	0,42	32,65	32,24	31,99	32,70	60K	33
10/09/2024	0,00%	0,00	32,23	32,89	31,80	32,89	435K	44
09/09/2024	0,25%	0,08	32,23	32,49	32,22	32,88	8M	217
06/09/2024	-0,19%	-0,06	32,15	32,34	31,76	32,46	146K	39
05/09/2024	-1,32%	-0,43	32,21	32,69	32,05	32,69	105K	40
04/09/2024	-0,34%	-0,11	32,64	33,08	32,12	33,08	64K	63
03/09/2024	-2,15%	-0,72	32,75	33,07	32,27	33,07	156K	105
02/09/2024	1,18%	0,39	33,47	32,70	31,63	33,56	24K	28
30/08/2024	-0,87%	-0,29	33,08	33,41	32,82	33,41	88K	47
29/08/2024	2,24%	0,73	33,37	33,11	32,86	33,46	1M	86
28/08/2024	0,90%	0,29	32,64	32,10	32,09	32,64	114K	47
27/08/2024	2,44%	0,77	32,35	31,90	31,70	32,35	67K	58
26/08/2024	-1,62%	-0,52	31,58	32,43	31,58	32,43	289K	96
23/08/2024	-0,96%	-0,31	32,10	33,10	31,95	33,10	210K	73
22/08/2024	0,22%	0,07	32,41	32,52	32,26	32,75	281K	81
21/08/2024	0,09%	0,03	32,34	32,52	32,00	32,52	66K	52
20/08/2024	-2,45%	-0,81	32,31	32,50	32,16	32,58	2M	176
19/08/2024	3,89%	1,24	33,12	31,88	31,75	33,12	2M	83
16/08/2024	-2,66%	-0,87	31,88	32,96	31,65	32,96	114K	69
15/08/2024	2,86%	0,91	32,75	32,96	31,84	32,96	177K	77
14/08/2024	-0,09%	-0,03	31,84	32,18	31,82	32,36	43K	38
13/08/2024	1,24%	0,39	31,87	31,45	31,32	32,25	6M	275
12/08/2024	-3,23%	-1,05	31,48	31,80	31,21	31,80	211K	171
09/08/2024	1,34%	0,43	32,53	33,47	31,10	33,47	73K	193
08/08/2024	2,82%	0,88	32,10	32,10	31,71	32,51	227K	231
07/08/2024	-3,04%	-0,98	31,22	31,61	31,01	32,32	2M	701
06/08/2024	-9,83%	-3,51	32,20	35,71	32,20	37,20	458K	86
05/08/2024	-2,22%	-0,81	35,71	35,77	35,40	36,35	85K	74
02/08/2024	-5,75%	-2,23	36,52	38,27	36,30	38,27	897K	99
01/08/2024	-2,12%	-0,84	38,75	39,52	38,12	39,52	471K	52
31/07/2024	1,12%	0,44	39,59	39,55	39,48	40,15	247K	95
30/07/2024	-1,09%	-0,43	39,15	39,90	38,90	39,96	28K	28
29/07/2024	-0,05%	-0,02	39,58	39,04	39,04	40,16	64K	64
26/07/2024	-0,60%	-0,24	39,60	39,86	39,39	39,86	175K	35
25/07/2024	-3,25%	-1,34	39,84	40,24	39,07	40,24	176K	89
24/07/2024	-0,72%	-0,30	41,18	40,48	40,45	41,18	142K	38
23/07/2024	1,12%	0,46	41,48	41,99	41,36	42,19	172K	151
22/07/2024	-0,61%	-0,25	41,02	41,32	40,94	41,83	253K	45
19/07/2024	-0,10%	-0,04	41,27	41,40	40,91	41,40	24K	22
18/07/2024	1,55%	0,63	41,31	40,56	40,56	41,52	249K	48
17/07/2024	-0,78%	-0,32	40,68	41,00	40,45	41,00	57K	32
16/07/2024	2,63%	1,05	41,00	40,00	40,00	41,10	58K	40
15/07/2024	0,03%	0,01	39,95	40,02	39,70	40,32	258K	42
12/07/2024	-	-	39,94	39,01	39,01	40,29	36K	55

Date,Open,High,Low,Close,Volume
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
25-Oct-24,38.36,38.51,38.21,38.21,115122
24-Oct-24,37.89,38.32,37.02,37.02,23522
23-Oct-24,38.70,38.70,36.77,36.77,12050106
22-Oct-24,38.94,38.94,38.45,38.45,71192
21-Oct-24,38.91,39.30,38.73,39.00,272207
18-Oct-24,38.79,38.81,38.45,38.81,3099286
17-Oct-24,38.10,38.74,38.10,38.32,185385
16-Oct-24,38.00,38.89,38.00,38.09,245957
15-Oct-24,37.42,37.76,37.42,37.66,19932
14-Oct-24,37.80,38.00,37.36,37.52,231475
11-Oct-24,37.10,38.12,37.07,37.78,48381
10-Oct-24,37.08,37.95,37.08,37.90,336384
09-Oct-24,36.82,37.88,36.82,37.84,420610
08-Oct-24,36.00,37.13,35.80,36.80,66796
07-Oct-24,35.20,35.92,35.07,35.77,80605
04-Oct-24,34.99,35.42,34.92,35.29,57629
03-Oct-24,34.82,34.82,34.04,34.29,19155
02-Oct-24,34.29,34.47,33.63,34.47,376236
01-Oct-24,34.85,34.85,33.94,34.29,17605
30-Sep-24,35.29,35.29,34.42,34.50,2767673
27-Sep-24,34.49,35.36,34.49,34.94,576865
26-Sep-24,35.17,36.15,35.08,35.08,88888
25-Sep-24,35.91,35.96,35.76,35.88,88135
24-Sep-24,34.98,35.91,34.96,35.91,2852553
23-Sep-24,36.70,36.70,35.73,35.95,248933
20-Sep-24,35.20,36.45,34.98,36.37,957583
19-Sep-24,33.99,35.58,33.99,35.00,388913
18-Sep-24,33.70,33.99,33.30,33.47,24319
17-Sep-24,32.85,34.27,32.85,33.70,838744
16-Sep-24,32.84,32.84,32.17,32.35,73423
13-Sep-24,32.88,33.09,32.79,32.80,25137
12-Sep-24,32.97,32.97,32.61,32.94,92584
11-Sep-24,32.24,32.70,31.99,32.65,59789
10-Sep-24,32.89,32.89,31.80,32.23,434828
09-Sep-24,32.49,32.88,32.22,32.23,7528743
06-Sep-24,32.34,32.46,31.76,32.15,145767
05-Sep-24,32.69,32.69,32.05,32.21,105007
04-Sep-24,33.08,33.08,32.12,32.64,64460
03-Sep-24,33.07,33.07,32.27,32.75,155546
02-Sep-24,32.70,33.56,31.63,33.47,24184
30-Aug-24,33.41,33.41,32.82,33.08,87669
29-Aug-24,33.11,33.46,32.86,33.37,1470882
28-Aug-24,32.10,32.64,32.09,32.64,113887
27-Aug-24,31.90,32.35,31.70,32.35,67326
26-Aug-24,32.43,32.43,31.58,31.58,289023
23-Aug-24,33.10,33.10,31.95,32.10,209600
22-Aug-24,32.52,32.75,32.26,32.41,281170
21-Aug-24,32.52,32.52,32.00,32.34,65593
20-Aug-24,32.50,32.58,32.16,32.31,1997946
19-Aug-24,31.88,33.12,31.75,33.12,1752304
16-Aug-24,32.96,32.96,31.65,31.88,113939
15-Aug-24,32.96,32.96,31.84,32.75,177398
14-Aug-24,32.18,32.36,31.82,31.84,42595
13-Aug-24,31.45,32.25,31.32,31.87,5773697
12-Aug-24,31.80,31.80,31.21,31.48,210956
09-Aug-24,33.47,33.47,31.10,32.53,73384
08-Aug-24,32.10,32.51,31.71,32.10,227161
07-Aug-24,31.61,32.32,31.01,31.22,1973131
06-Aug-24,35.71,37.20,32.20,32.20,458136
05-Aug-24,35.77,36.35,35.40,35.71,85160
02-Aug-24,38.27,38.27,36.30,36.52,896538
01-Aug-24,39.52,39.52,38.12,38.75,470708
31-Jul-24,39.55,40.15,39.48,39.59,246553
30-Jul-24,39.90,39.96,38.90,39.15,27824
29-Jul-24,39.04,40.16,39.04,39.58,63549
26-Jul-24,39.86,39.86,39.39,39.60,174856
25-Jul-24,40.24,40.24,39.07,39.84,176455
24-Jul-24,40.48,41.18,40.45,41.18,141820
23-Jul-24,41.99,42.19,41.36,41.48,171508
22-Jul-24,41.32,41.83,40.94,41.02,252790
19-Jul-24,41.40,41.40,40.91,41.27,24045
18-Jul-24,40.56,41.52,40.56,41.31,248723
17-Jul-24,41.00,41.00,40.45,40.68,56669
16-Jul-24,40.00,41.10,40.00,41.00,57854
15-Jul-24,40.02,40.32,39.70,39.95,257870
12-Jul-24,39.01,40.29,39.01,39.94,36265

*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