Cotação atual, histórico e gráfico do papel: AVLL3

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 AVLL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/05/2026	3,37%	0,03	0,92	0,87	0,87	0,99	16K	26
30/04/2026	-8,25%	-0,08	0,89	0,97	0,89	0,97	64K	40
29/04/2026	3,19%	0,03	0,97	0,97	0,93	0,97	14K	16
28/04/2026	-2,08%	-0,02	0,94	0,97	0,93	0,97	5K	10
27/04/2026	4,35%	0,04	0,96	0,98	0,92	0,99	20K	36
24/04/2026	1,10%	0,01	0,92	0,95	0,91	1,04	14K	79
23/04/2026	-10,78%	-0,11	0,91	1,02	0,91	1,02	28K	48

22/04/2026	0,99%	0,01	1,02	1,05	0,95	1,05	84K	34
20/04/2026	-6,48%	-0,07	1,01	1,10	1,01	1,22	94K	118
17/04/2026	12,50%	0,12	1,08	0,96	0,95	1,09	367K	477
16/04/2026	1,05%	0,01	0,96	0,97	0,90	0,99	121K	245
15/04/2026	6,74%	0,06	0,95	0,89	0,88	0,95	166K	194
14/04/2026	1,14%	0,01	0,89	0,91	0,89	0,94	11K	42
13/04/2026	1,15%	0,01	0,88	0,90	0,83	0,90	22K	60
10/04/2026	-3,33%	-0,03	0,87	0,95	0,80	0,95	57K	55
09/04/2026	-3,23%	-0,03	0,90	0,95	0,84	0,97	117K	339
08/04/2026	22,37%	0,17	0,93	0,76	0,75	0,94	237K	246
07/04/2026	4,11%	0,03	0,76	0,73	0,70	0,79	17K	76
06/04/2026	4,29%	0,03	0,73	0,71	0,71	0,78	4K	15
02/04/2026	1,45%	0,01	0,70	0,80	0,69	0,80	10K	37
01/04/2026	4,55%	0,03	0,69	0,68	0,68	0,70	3K	10
31/03/2026	-4,35%	-0,03	0,66	0,68	0,65	0,68	1K	5
30/03/2026	1,47%	0,01	0,69	0,68	0,64	0,69	5K	12
27/03/2026	1,49%	0,01	0,68	0,68	0,68	0,69	70K	11
26/03/2026	3,08%	0,02	0,67	0,67	0,66	0,69	37K	9
25/03/2026	-1,52%	-0,01	0,65	0,67	0,65	0,67	3K	6
24/03/2026	0,00%	0,00	0,66	0,66	0,64	0,67	11K	21
23/03/2026	0,00%	0,00	0,66	0,66	0,66	0,67	4K	5
20/03/2026	0,00%	0,00	0,66	0,66	0,66	0,66	1K	6
19/03/2026	-1,49%	-0,01	0,66	0,67	0,66	0,67	935	5
18/03/2026	-1,47%	-0,01	0,67	0,68	0,66	0,68	6K	13
17/03/2026	0,00%	0,00	0,68	0,69	0,68	0,69	3K	5
16/03/2026	-4,23%	-0,03	0,68	0,72	0,68	0,72	6K	13
13/03/2026	-1,39%	-0,01	0,71	0,71	0,71	0,73	2K	7
12/03/2026	-1,37%	-0,01	0,72	0,74	0,72	0,74	2K	3
11/03/2026	0,00%	0,00	0,73	0,74	0,73	0,74	732	3
10/03/2026	1,39%	0,01	0,73	0,74	0,71	0,74	4K	6
09/03/2026	-1,37%	-0,01	0,72	0,75	0,72	0,75	7K	17
06/03/2026	-5,19%	-0,04	0,73	0,75	0,73	0,76	2K	8
05/03/2026	0,00%	0,00	0,77	0,78	0,75	0,78	5K	15
04/03/2026	-4,94%	-0,04	0,77	0,78	0,76	0,79	5K	14
03/03/2026	1,25%	0,01	0,81	0,80	0,80	0,81	5K	2
02/03/2026	1,27%	0,01	0,80	0,79	0,78	0,81	4K	6
27/02/2026	0,00%	0,00	0,79	0,81	0,77	0,81	13K	18
26/02/2026	-2,47%	-0,02	0,79	0,81	0,79	0,81	36K	44
25/02/2026	-3,57%	-0,03	0,81	0,83	0,81	0,84	18K	11
24/02/2026	1,20%	0,01	0,84	0,84	0,81	0,85	29K	22
23/02/2026	0,00%	0,00	0,83	0,83	0,83	0,83	3K	7
20/02/2026	0,00%	0,00	0,83	0,81	0,81	0,85	4K	14
19/02/2026	0,00%	0,00	0,83	0,84	0,82	0,84	4K	8
18/02/2026	-1,19%	-0,01	0,83	0,85	0,82	0,85	4K	12
13/02/2026	1,20%	0,01	0,84	0,83	0,83	0,84	3K	3
12/02/2026	-1,19%	-0,01	0,83	0,86	0,82	0,86	4K	11
11/02/2026	1,20%	0,01	0,84	0,83	0,83	0,84	5K	6
10/02/2026	-1,19%	-0,01	0,83	0,84	0,83	0,84	167	2
09/02/2026	1,20%	0,01	0,84	0,86	0,83	0,86	2K	8
06/02/2026	-1,19%	-0,01	0,83	0,84	0,82	0,85	12K	11
05/02/2026	-2,33%	-0,02	0,84	0,85	0,83	0,85	1K	6
04/02/2026	-1,15%	-0,01	0,86	0,87	0,83	0,87	8K	14
03/02/2026	1,16%	0,01	0,87	0,87	0,87	0,87	1K	1
02/02/2026	1,18%	0,01	0,86	0,85	0,85	0,88	7K	12
30/01/2026	-1,16%	-0,01	0,85	0,86	0,83	0,86	15K	12
29/01/2026	1,18%	0,01	0,86	0,83	0,83	0,89	10K	25
28/01/2026	-1,16%	-0,01	0,85	0,87	0,83	0,87	11K	16
27/01/2026	-2,27%	-0,02	0,86	0,90	0,84	0,90	36K	16
26/01/2026	1,15%	0,01	0,88	0,88	0,88	0,89	41K	7
23/01/2026	-1,14%	-0,01	0,87	0,85	0,83	0,91	7K	15
22/01/2026	2,33%	0,02	0,88	0,83	0,83	0,89	21K	27
21/01/2026	4,88%	0,04	0,86	0,87	0,83	0,87	11K	18
20/01/2026	-4,65%	-0,04	0,82	0,86	0,82	0,86	27K	15
19/01/2026	1,18%	0,01	0,86	0,86	0,85	0,88	10K	14
16/01/2026	-2,30%	-0,02	0,85	0,85	0,85	0,87	13K	37
15/01/2026	-1,14%	-0,01	0,87	0,89	0,87	0,89	176	2
14/01/2026	2,33%	0,02	0,88	0,87	0,87	0,91	2K	9
13/01/2026	2,38%	0,02	0,86	0,86	0,85	0,88	6K	12
12/01/2026	-10,64%	-0,10	0,84	0,94	0,83	0,94	34K	54
09/01/2026	0,00%	0,00	0,94	0,94	0,94	0,94	3K	3
08/01/2026	-1,05%	-0,01	0,94	0,95	0,92	0,95	11K	22
07/01/2026	0,00%	0,00	0,95	0,98	0,94	0,98	2K	7
06/01/2026	1,06%	0,01	0,95	0,97	0,92	0,97	14K	15
05/01/2026	-2,08%	-0,02	0,94	0,97	0,91	0,97	3K	9
02/01/2026	4,35%	0,04	0,96	0,92	0,92	0,96	2K	8
30/12/2025	-2,13%	-0,02	0,92	0,96	0,92	0,96	5K	13
29/12/2025	0,00%	0,00	0,94	0,93	0,93	0,95	13K	22
26/12/2025	-1,05%	-0,01	0,94	0,96	0,94	0,96	5K	19
23/12/2025	2,15%	0,02	0,95	0,93	0,93	0,95	25K	7
22/12/2025	-6,06%	-0,06	0,93	0,96	0,93	0,99	28K	25
19/12/2025	0,00%	0,00	0,99	0,97	0,96	1,00	28K	21
18/12/2025	2,06%	0,02	0,99	0,97	0,97	1,02	10K	13
17/12/2025	-4,90%	-0,05	0,97	1,03	0,97	1,03	32K	27
16/12/2025	-8,93%	-0,10	1,02	1,12	1,02	1,14	37K	36
15/12/2025	-3,45%	-0,04	1,12	1,16	1,12	1,16	18K	14
12/12/2025	1,75%	0,02	1,16	1,17	1,16	1,17	5K	5
11/12/2025	-3,39%	-0,04	1,14	1,12	1,12	1,19	13K	5
10/12/2025	2,61%	0,03	1,18	1,19	1,18	1,19	1K	4
09/12/2025	0,88%	0,01	1,15	1,10	1,10	1,15	10K	14
08/12/2025	-0,87%	-0,01	1,14	1,15	1,13	1,15	5K	7
05/12/2025	-5,74%	-0,07	1,15	1,16	1,13	1,16	7K	9
04/12/2025	10,91%	0,12	1,22	1,11	1,08	1,23	67K	59
03/12/2025	-1,79%	-0,02	1,10	1,12	1,08	1,12	54K	20
02/12/2025	-5,08%	-0,06	1,12	1,18	1,08	1,18	61K	126
01/12/2025	-1,67%	-0,02	1,18	1,21	1,18	1,21	4K	7
28/11/2025	0,00%	0,00	1,20	1,20	1,20	1,25	13K	19
27/11/2025	-6,98%	-0,09	1,20	1,27	1,20	1,27	75K	52
26/11/2025	-3,01%	-0,04	1,29	1,31	1,29	1,33	9K	20
25/11/2025	-3,62%	-0,05	1,33	1,40	1,30	1,40	229K	95
24/11/2025	-4,17%	-0,06	1,38	1,44	1,35	1,44	18K	22
21/11/2025	0,00%	0,00	1,44	1,44	1,44	1,44	144	1
19/11/2025	-0,69%	-0,01	1,44	1,44	1,44	1,44	864	1
18/11/2025	-2,03%	-0,03	1,45	1,39	1,39	1,45	1K	3
17/11/2025	-1,99%	-0,03	1,48	1,52	1,42	1,54	57K	28
14/11/2025	-1,31%	-0,02	1,51	1,51	1,50	1,51	4K	6
12/11/2025	2,00%	0,03	1,53	1,52	1,48	1,53	14K	18
11/11/2025	7,91%	0,11	1,50	1,35	1,35	1,50	29K	42
10/11/2025	0,72%	0,01	1,39	1,38	1,35	1,41	71K	47
07/11/2025	-2,13%	-0,03	1,38	1,42	1,36	1,44	32K	23
06/11/2025	0,71%	0,01	1,41	1,42	1,41	1,42	13K	15
05/11/2025	0,00%	0,00	1,40	1,39	1,39	1,41	2K	5
04/11/2025	-3,45%	-0,05	1,40	1,46	1,40	1,48	45K	39
03/11/2025	-3,33%	-0,05	1,45	1,48	1,45	1,50	13K	14
31/10/2025	-1,32%	-0,02	1,50	1,50	1,48	1,52	28K	36
30/10/2025	0,66%	0,01	1,52	1,49	1,49	1,53	13K	13
29/10/2025	-4,43%	-0,07	1,51	1,60	1,50	1,60	52K	52
28/10/2025	-4,24%	-0,07	1,58	1,65	1,54	1,65	37K	32
27/10/2025	0,00%	0,00	1,65	1,69	1,65	1,69	62K	21
24/10/2025	3,12%	0,05	1,65	1,66	1,65	1,69	15K	19
23/10/2025	1,91%	0,03	1,60	1,58	1,58	1,65	37K	30
22/10/2025	-1,26%	-0,02	1,57	1,60	1,52	1,64	108K	66
21/10/2025	-0,62%	-0,01	1,59	1,65	1,55	1,67	34K	31
20/10/2025	0,00%	0,00	1,60	1,60	1,60	1,67	19K	27
17/10/2025	6,67%	0,10	1,60	1,48	1,46	1,60	66K	135
16/10/2025	0,67%	0,01	1,50	1,50	1,40	1,50	51K	40
15/10/2025	-1,97%	-0,03	1,49	1,51	1,49	1,51	8K	11
14/10/2025	-	-	1,52	1,56	1,52	1,56	2K	4

Date,Open,High,Low,Close,Volume
04-May-26,0.87,0.99,0.87,0.92,15745
30-Apr-26,0.97,0.97,0.89,0.89,63553
29-Apr-26,0.97,0.97,0.93,0.97,14315
28-Apr-26,0.97,0.97,0.93,0.94,5341
27-Apr-26,0.98,0.99,0.92,0.96,19699
24-Apr-26,0.95,1.04,0.91,0.92,14196
23-Apr-26,1.02,1.02,0.91,0.91,28462
22-Apr-26,1.05,1.05,0.95,1.02,83918
20-Apr-26,1.10,1.22,1.01,1.01,94066
17-Apr-26,0.96,1.09,0.95,1.08,367331
16-Apr-26,0.97,0.99,0.90,0.96,121038
15-Apr-26,0.89,0.95,0.88,0.95,166052
14-Apr-26,0.91,0.94,0.89,0.89,10879
13-Apr-26,0.90,0.90,0.83,0.88,22425
10-Apr-26,0.95,0.95,0.80,0.87,56954
09-Apr-26,0.95,0.97,0.84,0.90,117493
08-Apr-26,0.76,0.94,0.75,0.93,237045
07-Apr-26,0.73,0.79,0.70,0.76,16884
06-Apr-26,0.71,0.78,0.71,0.73,3964
02-Apr-26,0.80,0.80,0.69,0.70,9855
01-Apr-26,0.68,0.70,0.68,0.69,2704
31-Mar-26,0.68,0.68,0.65,0.66,1393
30-Mar-26,0.68,0.69,0.64,0.69,5209
27-Mar-26,0.68,0.69,0.68,0.68,70398
26-Mar-26,0.67,0.69,0.66,0.67,36501
25-Mar-26,0.67,0.67,0.65,0.65,3128
24-Mar-26,0.66,0.67,0.64,0.66,10582
23-Mar-26,0.66,0.67,0.66,0.66,3574
20-Mar-26,0.66,0.66,0.66,0.66,1452
19-Mar-26,0.67,0.67,0.66,0.66,935
18-Mar-26,0.68,0.68,0.66,0.67,6217
17-Mar-26,0.69,0.69,0.68,0.68,3489
16-Mar-26,0.72,0.72,0.68,0.68,5584
13-Mar-26,0.71,0.73,0.71,0.71,2138
12-Mar-26,0.74,0.74,0.72,0.72,1949
11-Mar-26,0.74,0.74,0.73,0.73,732
10-Mar-26,0.74,0.74,0.71,0.73,3945
09-Mar-26,0.75,0.75,0.72,0.72,7222
06-Mar-26,0.75,0.76,0.73,0.73,1929
05-Mar-26,0.78,0.78,0.75,0.77,5477
04-Mar-26,0.78,0.79,0.76,0.77,4882
03-Mar-26,0.80,0.81,0.80,0.81,4535
02-Mar-26,0.79,0.81,0.78,0.80,3588
27-Feb-26,0.81,0.81,0.77,0.79,13175
26-Feb-26,0.81,0.81,0.79,0.79,35754
25-Feb-26,0.83,0.84,0.81,0.81,17751
24-Feb-26,0.84,0.85,0.81,0.84,29351
23-Feb-26,0.83,0.83,0.83,0.83,2573
20-Feb-26,0.81,0.85,0.81,0.83,3752
19-Feb-26,0.84,0.84,0.82,0.83,3553
18-Feb-26,0.85,0.85,0.82,0.83,4235
13-Feb-26,0.83,0.84,0.83,0.84,2678
12-Feb-26,0.86,0.86,0.82,0.83,3559
11-Feb-26,0.83,0.84,0.83,0.84,4741
10-Feb-26,0.84,0.84,0.83,0.83,167
09-Feb-26,0.86,0.86,0.83,0.84,1606
06-Feb-26,0.84,0.85,0.82,0.83,11947
05-Feb-26,0.85,0.85,0.83,0.84,1263
04-Feb-26,0.87,0.87,0.83,0.86,7948
03-Feb-26,0.87,0.87,0.87,0.87,1479
02-Feb-26,0.85,0.88,0.85,0.86,7361
30-Jan-26,0.86,0.86,0.83,0.85,14791
29-Jan-26,0.83,0.89,0.83,0.86,9846
28-Jan-26,0.87,0.87,0.83,0.85,11088
27-Jan-26,0.90,0.90,0.84,0.86,35922
26-Jan-26,0.88,0.89,0.88,0.88,40579
23-Jan-26,0.85,0.91,0.83,0.87,7024
22-Jan-26,0.83,0.89,0.83,0.88,20995
21-Jan-26,0.87,0.87,0.83,0.86,11213
20-Jan-26,0.86,0.86,0.82,0.82,26613
19-Jan-26,0.86,0.88,0.85,0.86,9579
16-Jan-26,0.85,0.87,0.85,0.85,12692
15-Jan-26,0.89,0.89,0.87,0.87,176
14-Jan-26,0.87,0.91,0.87,0.88,2388
13-Jan-26,0.86,0.88,0.85,0.86,6362
12-Jan-26,0.94,0.94,0.83,0.84,33990
09-Jan-26,0.94,0.94,0.94,0.94,3290
08-Jan-26,0.95,0.95,0.92,0.94,11143
07-Jan-26,0.98,0.98,0.94,0.95,1731
06-Jan-26,0.97,0.97,0.92,0.95,13776
05-Jan-26,0.97,0.97,0.91,0.94,2832
02-Jan-26,0.92,0.96,0.92,0.96,2008
30-Dec-25,0.96,0.96,0.92,0.92,4964
29-Dec-25,0.93,0.95,0.93,0.94,13000
26-Dec-25,0.96,0.96,0.94,0.94,4551
23-Dec-25,0.93,0.95,0.93,0.95,25258
22-Dec-25,0.96,0.99,0.93,0.93,27807
19-Dec-25,0.97,1.00,0.96,0.99,27831
18-Dec-25,0.97,1.02,0.97,0.99,10218
17-Dec-25,1.03,1.03,0.97,0.97,32380
16-Dec-25,1.12,1.14,1.02,1.02,37147
15-Dec-25,1.16,1.16,1.12,1.12,17869
12-Dec-25,1.17,1.17,1.16,1.16,5242
11-Dec-25,1.12,1.19,1.12,1.14,12916
10-Dec-25,1.19,1.19,1.18,1.18,1420
09-Dec-25,1.10,1.15,1.10,1.15,9989
08-Dec-25,1.15,1.15,1.13,1.14,4909
05-Dec-25,1.16,1.16,1.13,1.15,6548
04-Dec-25,1.11,1.23,1.08,1.22,66956
03-Dec-25,1.12,1.12,1.08,1.10,53525
02-Dec-25,1.18,1.18,1.08,1.12,60502
01-Dec-25,1.21,1.21,1.18,1.18,4499
28-Nov-25,1.20,1.25,1.20,1.20,12733
27-Nov-25,1.27,1.27,1.20,1.20,74904
26-Nov-25,1.31,1.33,1.29,1.29,9221
25-Nov-25,1.40,1.40,1.30,1.33,228684
24-Nov-25,1.44,1.44,1.35,1.38,17620
21-Nov-25,1.44,1.44,1.44,1.44,144
19-Nov-25,1.44,1.44,1.44,1.44,864
18-Nov-25,1.39,1.45,1.39,1.45,1269
17-Nov-25,1.52,1.54,1.42,1.48,56709
14-Nov-25,1.51,1.51,1.50,1.51,3923
12-Nov-25,1.52,1.53,1.48,1.53,13618
11-Nov-25,1.35,1.50,1.35,1.50,29462
10-Nov-25,1.38,1.41,1.35,1.39,70912
07-Nov-25,1.42,1.44,1.36,1.38,32410
06-Nov-25,1.42,1.42,1.41,1.41,12763
05-Nov-25,1.39,1.41,1.39,1.40,2380
04-Nov-25,1.46,1.48,1.40,1.40,44515
03-Nov-25,1.48,1.50,1.45,1.45,13256
31-Oct-25,1.50,1.52,1.48,1.50,28287
30-Oct-25,1.49,1.53,1.49,1.52,13173
29-Oct-25,1.60,1.60,1.50,1.51,52460
28-Oct-25,1.65,1.65,1.54,1.58,36955
27-Oct-25,1.69,1.69,1.65,1.65,61814
24-Oct-25,1.66,1.69,1.65,1.65,14660
23-Oct-25,1.58,1.65,1.58,1.60,37216
22-Oct-25,1.60,1.64,1.52,1.57,107697
21-Oct-25,1.65,1.67,1.55,1.59,34437
20-Oct-25,1.60,1.67,1.60,1.60,19283
17-Oct-25,1.48,1.60,1.46,1.60,65641
16-Oct-25,1.50,1.50,1.40,1.50,50882
15-Oct-25,1.51,1.51,1.49,1.49,7943
14-Oct-25,1.56,1.56,1.52,1.52,1669

*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: AVLL3