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
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	0,53%	0,21	39,94	39,01	39,01	40,29	36K	55
11/07/2024	-3,31%	-1,36	39,73	41,08	39,25	41,26	557K	87
10/07/2024	-0,60%	-0,25	41,09	41,34	40,66	41,34	262K	32
09/07/2024	-0,51%	-0,21	41,34	41,64	41,28	42,40	410K	38
08/07/2024	-0,43%	-0,18	41,55	42,00	41,16	42,05	98K	27
05/07/2024	-0,62%	-0,26	41,73	42,01	41,62	42,01	70K	54
04/07/2024	-0,69%	-0,29	41,99	42,18	41,65	42,18	4K	12
03/07/2024	-1,99%	-0,86	42,28	43,03	42,28	43,03	17K	17
02/07/2024	0,82%	0,35	43,14	42,75	42,75	44,21	273K	92
01/07/2024	1,45%	0,61	42,79	42,18	41,85	42,79	223K	239
28/06/2024	1,27%	0,53	42,18	41,66	41,66	42,58	428K	735
27/06/2024	0,87%	0,36	41,65	41,20	41,20	41,73	67K	32
26/06/2024	0,66%	0,27	41,29	41,27	41,22	41,35	58K	32
25/06/2024	2,32%	0,93	41,02	40,70	40,65	41,15	377K	41
24/06/2024	-1,26%	-0,51	40,09	40,09	39,65	40,51	9K	16
21/06/2024	0,64%	0,26	40,60	40,43	39,98	40,60	24K	15
20/06/2024	1,51%	0,60	40,34	39,28	39,28	40,68	28K	36
19/06/2024	-0,90%	-0,36	39,74	39,85	39,27	40,67	212K	54
18/06/2024	-1,09%	-0,44	40,10	40,54	40,10	40,66	246K	31
17/06/2024	4,22%	1,64	40,54	39,42	39,42	40,61	313K	54
14/06/2024	-1,17%	-0,46	38,90	38,92	38,74	39,09	1M	51
13/06/2024	-2,45%	-0,99	39,36	40,20	38,99	40,20	2M	92
12/06/2024	1,82%	0,72	40,35	40,00	40,00	40,76	2M	78
11/06/2024	0,58%	0,23	39,63	38,61	38,61	39,64	117K	20
10/06/2024	1,47%	0,57	39,40	39,20	39,20	39,76	81K	58
07/06/2024	0,47%	0,18	38,83	38,40	38,36	38,88	15K	27
06/06/2024	0,18%	0,07	38,65	38,66	38,36	39,18	334K	48
05/06/2024	-0,72%	-0,28	38,58	38,90	38,45	38,90	71K	35
04/06/2024	2,05%	0,78	38,86	38,09	38,09	39,09	267K	529
03/06/2024	0,45%	0,17	38,08	37,91	37,91	38,72	410K	125
31/05/2024	-0,86%	-0,33	37,91	38,58	37,40	38,58	1M	50
29/05/2024	0,87%	0,33	38,24	37,88	37,87	38,35	155K	257
28/05/2024	4,12%	1,50	37,91	36,50	36,50	38,08	150K	63
27/05/2024	-1,11%	-0,41	36,41	36,56	36,41	37,66	1K	10
24/05/2024	1,15%	0,42	36,82	36,41	36,41	37,58	95K	29
23/05/2024	-7,82%	-3,09	36,40	39,37	36,40	39,37	153K	62
22/05/2024	-0,18%	-0,07	39,49	37,01	36,77	39,49	88K	79
21/05/2024	6,52%	2,42	39,56	37,20	36,87	39,56	34K	462
20/05/2024	-0,24%	-0,09	37,14	37,31	37,14	37,41	108K	39
17/05/2024	-1,59%	-0,60	37,23	37,71	37,21	37,71	142K	30
16/05/2024	-0,68%	-0,26	37,83	37,33	37,33	37,86	88K	26
15/05/2024	1,22%	0,46	38,09	37,36	37,19	38,09	82K	818
14/05/2024	-1,75%	-0,67	37,63	38,38	37,61	38,38	71K	28
13/05/2024	1,65%	0,62	38,30	37,68	37,49	38,30	29K	31
10/05/2024	-0,42%	-0,16	37,68	38,00	37,25	38,00	2M	1.134
09/05/2024	-5,96%	-2,40	37,84	37,61	37,56	38,50	690K	94
08/05/2024	-1,11%	-0,45	40,24	39,87	39,87	40,30	881K	59
07/05/2024	-0,83%	-0,34	40,69	41,03	40,69	41,03	5K	24
06/05/2024	1,06%	0,43	41,03	40,88	40,88	41,04	29K	62
03/05/2024	0,82%	0,33	40,60	40,01	40,01	41,87	187K	29
02/05/2024	-2,35%	-0,97	40,27	39,55	39,20	40,36	257K	463
30/04/2024	-0,67%	-0,28	41,24	41,52	41,24	41,87	95K	39
29/04/2024	-1,49%	-0,63	41,52	41,76	41,30	42,16	249K	383
26/04/2024	0,00%	0,00	42,15	41,80	41,80	42,15	36K	19
25/04/2024	0,77%	0,32	42,15	41,83	41,71	42,15	91K	14
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	-	-	41,40	41,72	41,28	41,72	91K	29

Date,Open,High,Low,Close,Volume
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
11-Jul-24,41.08,41.26,39.25,39.73,556857
10-Jul-24,41.34,41.34,40.66,41.09,262288
09-Jul-24,41.64,42.40,41.28,41.34,410067
08-Jul-24,42.00,42.05,41.16,41.55,97892
05-Jul-24,42.01,42.01,41.62,41.73,70094
04-Jul-24,42.18,42.18,41.65,41.99,3765
03-Jul-24,43.03,43.03,42.28,42.28,17011
02-Jul-24,42.75,44.21,42.75,43.14,272932
01-Jul-24,42.18,42.79,41.85,42.79,222811
28-Jun-24,41.66,42.58,41.66,42.18,428275
27-Jun-24,41.20,41.73,41.20,41.65,66756
26-Jun-24,41.27,41.35,41.22,41.29,57815
25-Jun-24,40.70,41.15,40.65,41.02,377364
24-Jun-24,40.09,40.51,39.65,40.09,8737
21-Jun-24,40.43,40.60,39.98,40.60,24061
20-Jun-24,39.28,40.68,39.28,40.34,28055
19-Jun-24,39.85,40.67,39.27,39.74,212180
18-Jun-24,40.54,40.66,40.10,40.10,246390
17-Jun-24,39.42,40.61,39.42,40.54,312990
14-Jun-24,38.92,39.09,38.74,38.90,1431885
13-Jun-24,40.20,40.20,38.99,39.36,2001408
12-Jun-24,40.00,40.76,40.00,40.35,2064479
11-Jun-24,38.61,39.64,38.61,39.63,116525
10-Jun-24,39.20,39.76,39.20,39.40,80990
07-Jun-24,38.40,38.88,38.36,38.83,15022
06-Jun-24,38.66,39.18,38.36,38.65,333783
05-Jun-24,38.90,38.90,38.45,38.58,71020
04-Jun-24,38.09,39.09,38.09,38.86,266882
03-Jun-24,37.91,38.72,37.91,38.08,410444
31-May-24,38.58,38.58,37.40,37.91,1292557
29-May-24,37.88,38.35,37.87,38.24,154623
28-May-24,36.50,38.08,36.50,37.91,149928
27-May-24,36.56,37.66,36.41,36.41,1406
24-May-24,36.41,37.58,36.41,36.82,94720
23-May-24,39.37,39.37,36.40,36.40,152633
22-May-24,37.01,39.49,36.77,39.49,87674
21-May-24,37.20,39.56,36.87,39.56,33973
20-May-24,37.31,37.41,37.14,37.14,107511
17-May-24,37.71,37.71,37.21,37.23,141776
16-May-24,37.33,37.86,37.33,37.83,88113
15-May-24,37.36,38.09,37.19,38.09,81943
14-May-24,38.38,38.38,37.61,37.63,70665
13-May-24,37.68,38.30,37.49,38.30,29129
10-May-24,38.00,38.00,37.25,37.68,1734611
09-May-24,37.61,38.50,37.56,37.84,690211
08-May-24,39.87,40.30,39.87,40.24,880899
07-May-24,41.03,41.03,40.69,40.69,5115
06-May-24,40.88,41.04,40.88,41.03,29209
03-May-24,40.01,41.87,40.01,40.60,186935
02-May-24,39.55,40.36,39.20,40.27,256581
30-Apr-24,41.52,41.87,41.24,41.24,95016
29-Apr-24,41.76,42.16,41.30,41.52,249213
26-Apr-24,41.80,42.15,41.80,42.15,35797
25-Apr-24,41.83,42.15,41.71,42.15,91133
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

*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