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
24/09/2021	1,85%	0,58	31,88	31,89	31,88	31,90	16K	3
23/09/2021	0,97%	0,30	31,30	31,00	31,00	31,30	1M	5
22/09/2021	2,68%	0,81	31,00	31,00	31,00	31,00	6K	2
21/09/2021	2,65%	0,78	30,19	28,53	28,53	30,19	96K	10
20/09/2021	-1,93%	-0,58	29,41	28,02	28,02	29,41	75K	18
17/09/2021	0,10%	0,03	29,99	29,99	29,91	30,00	60K	19
16/09/2021	-0,13%	-0,04	29,96	30,50	29,96	30,50	87K	20
15/09/2021	-5,69%	-1,81	30,00	31,68	30,00	31,74	443K	51
14/09/2021	5,33%	1,61	31,81	30,20	30,20	31,81	46K	14
13/09/2021	-0,33%	-0,10	30,20	30,20	30,19	30,30	106K	17
10/09/2021	1,03%	0,31	30,30	30,50	30,28	30,50	58K	16

09/09/2021	0,00%	0,00	29,99	30,00	29,94	30,00	99K	30
08/09/2021	3,34%	0,97	29,99	29,99	29,00	30,00	81K	21
06/09/2021	-4,19%	-1,27	29,02	30,00	29,02	30,00	223K	42
03/09/2021	5,14%	1,48	30,29	29,50	29,06	30,30	57K	18
02/09/2021	-4,60%	-1,39	28,81	29,00	28,81	29,80	386K	47
01/09/2021	0,70%	0,21	30,20	30,20	30,20	30,20	6K	2
31/08/2021	-0,03%	-0,01	29,99	30,30	29,99	30,50	51K	14
30/08/2021	-1,61%	-0,49	30,00	30,50	30,00	30,80	262K	44
27/08/2021	1,74%	0,52	30,49	30,00	30,00	30,90	73K	16
26/08/2021	-0,43%	-0,13	29,97	30,00	29,32	30,20	347K	39
25/08/2021	2,94%	0,86	30,10	29,50	29,50	30,31	81K	18
24/08/2021	2,96%	0,84	29,24	29,00	28,98	29,49	47K	13
23/08/2021	1,43%	0,40	28,40	28,00	27,99	28,40	62K	17
20/08/2021	7,69%	2,00	28,00	26,50	26,50	28,00	139K	16
19/08/2021	-3,70%	-1,00	26,00	27,50	26,00	27,50	135K	26
18/08/2021	-1,78%	-0,49	27,00	27,50	27,00	27,60	87K	18
17/08/2021	-1,08%	-0,30	27,49	28,00	25,05	28,00	557K	53
16/08/2021	3,35%	0,90	27,79	27,87	27,40	27,87	369K	16
13/08/2021	3,42%	0,89	26,89	26,60	26,11	27,00	46K	16
12/08/2021	-1,85%	-0,49	26,00	26,00	26,00	26,00	8K	1
11/08/2021	0,00%	0,00	26,49	26,49	26,49	26,49	3K	1
10/08/2021	-1,85%	-0,50	26,49	27,00	26,05	27,00	58K	9
09/08/2021	-1,42%	-0,39	26,99	27,83	26,99	28,50	82K	12
06/08/2021	-0,07%	-0,02	27,38	27,03	27,03	27,38	22K	4
05/08/2021	0,00%	0,00	27,40	27,07	27,07	27,40	8K	3
04/08/2021	-0,40%	-0,11	27,40	27,51	27,00	27,51	104K	10
03/08/2021	1,85%	0,50	27,51	27,51	27,51	27,51	14K	1
02/08/2021	-1,78%	-0,49	27,01	27,66	27,01	27,66	111K	8
30/07/2021	-6,78%	-2,00	27,50	29,20	27,50	29,20	512K	36
29/07/2021	-1,67%	-0,50	29,50	29,26	29,25	29,50	245K	11
28/07/2021	1,73%	0,51	30,00	30,98	30,00	30,98	9K	3
27/07/2021	-1,50%	-0,45	29,49	29,88	29,00	30,50	215K	34
26/07/2021	1,94%	0,57	29,94	29,90	29,20	30,70	238K	35
23/07/2021	-0,81%	-0,24	29,37	30,30	29,21	30,30	180K	30
22/07/2021	-4,17%	-1,29	29,61	30,98	29,61	30,98	587K	90
21/07/2021	-0,32%	-0,10	30,90	31,00	30,00	31,00	454K	64
20/07/2021	0,00%	0,00	31,00	31,00	30,10	31,43	95K	24
19/07/2021	-1,21%	-0,38	31,00	31,99	30,52	31,99	96K	26
16/07/2021	-0,03%	-0,01	31,38	31,38	31,30	31,38	60K	19
15/07/2021	5,34%	1,59	31,39	29,13	29,13	32,30	134K	28
14/07/2021	6,81%	1,90	29,80	28,10	28,10	29,80	72K	20
13/07/2021	1,82%	0,50	27,90	27,45	27,45	28,69	127K	20
12/07/2021	1,90%	0,51	27,40	26,89	26,89	27,40	65K	17
08/07/2021	0,71%	0,19	26,89	26,88	26,62	26,89	86K	18
07/07/2021	4,71%	1,20	26,70	25,54	25,54	26,70	52K	17
06/07/2021	-5,17%	-1,39	25,50	26,80	25,50	26,89	252K	27
05/07/2021	3,03%	0,79	26,89	26,96	26,50	27,62	140K	28
02/07/2021	0,38%	0,10	26,10	26,50	26,00	26,50	240K	18
01/07/2021	-1,48%	-0,39	26,00	26,30	26,00	27,00	89K	17
30/06/2021	5,56%	1,39	26,39	25,00	24,55	26,39	141K	19
29/06/2021	0,00%	0,00	25,00	24,30	24,30	25,00	901K	8
28/06/2021	0,00%	0,00	25,00	24,92	24,30	25,00	4M	36
25/06/2021	1,63%	0,40	25,00	24,70	24,52	25,00	42K	12
24/06/2021	0,00%	0,00	24,60	24,60	24,40	24,88	88K	20
23/06/2021	0,86%	0,21	24,60	24,60	24,29	24,60	275K	40
22/06/2021	-2,24%	-0,56	24,39	24,51	24,39	25,00	197K	44
21/06/2021	1,80%	0,44	24,95	24,50	24,31	24,97	97K	23
18/06/2021	-3,50%	-0,89	24,51	25,39	24,51	25,39	52K	19
17/06/2021	0,00%	0,00	25,40	25,10	24,50	25,40	172K	18
16/06/2021	-1,36%	-0,35	25,40	25,51	25,00	25,51	96K	23
15/06/2021	-0,58%	-0,15	25,75	25,89	25,50	25,89	299K	34
14/06/2021	0,00%	0,00	25,90	25,89	25,52	25,90	59K	19
11/06/2021	0,82%	0,21	25,90	25,72	25,72	25,90	72K	20
10/06/2021	-0,04%	-0,01	25,69	25,70	25,60	25,70	239K	23
09/06/2021	0,00%	0,00	25,70	26,00	25,50	26,00	36K	9
08/06/2021	-0,77%	-0,20	25,70	25,84	25,50	25,84	110K	6
07/06/2021	0,00%	0,00	25,90	25,89	25,89	25,90	41K	16
04/06/2021	0,00%	0,00	25,90	25,90	25,89	25,90	47K	17
02/06/2021	0,00%	0,00	25,90	25,90	25,88	25,90	85K	18
01/06/2021	0,00%	0,00	25,90	25,70	25,70	25,90	527K	25
31/05/2021	0,00%	0,00	25,90	25,89	25,89	25,90	88K	18
28/05/2021	1,57%	0,40	25,90	25,53	25,50	25,90	62K	22
27/05/2021	-1,54%	-0,40	25,50	25,90	25,50	25,90	139K	19
26/05/2021	0,00%	0,00	25,90	25,59	25,59	25,90	90K	19
25/05/2021	0,00%	0,00	25,90	25,90	25,89	25,90	47K	16
24/05/2021	0,00%	0,00	25,90	25,90	25,88	25,90	80K	19
21/05/2021	0,00%	0,00	25,90	25,70	25,50	25,90	10K	4
20/05/2021	0,00%	0,00	25,90	25,78	25,78	25,90	49K	5
19/05/2021	-0,19%	-0,05	25,90	25,90	25,90	25,90	23K	5
18/05/2021	0,00%	0,00	25,95	25,95	25,95	25,95	47K	5
17/05/2021	0,00%	0,00	25,95	25,95	25,55	25,95	31K	5
14/05/2021	0,00%	0,00	25,95	25,95	25,95	25,95	42K	16
13/05/2021	0,39%	0,10	25,95	25,87	25,50	25,95	344K	11
12/05/2021	-0,35%	-0,09	25,85	24,50	24,50	25,93	21K	8
11/05/2021	-0,15%	-0,04	25,94	25,95	25,94	25,95	23K	5
10/05/2021	-0,04%	-0,01	25,98	25,98	25,98	25,99	47K	5
07/05/2021	-0,04%	-0,01	25,99	25,00	25,00	25,99	95K	18
06/05/2021	0,00%	0,00	26,00	25,99	25,55	26,00	447K	26
05/05/2021	0,08%	0,02	26,00	26,65	26,00	26,65	55K	3
04/05/2021	7,67%	1,85	25,98	26,00	24,51	26,00	647K	55
03/05/2021	-7,16%	-1,86	24,13	25,60	24,13	25,60	70K	3
29/04/2021	-0,04%	-0,01	25,99	25,52	25,52	25,99	26K	4
28/04/2021	0,00%	0,00	26,00	25,50	25,00	26,00	48K	16
27/04/2021	0,00%	0,00	26,00	25,99	25,99	26,00	138K	6
26/04/2021	0,00%	0,00	26,00	25,69	25,69	26,00	16K	5
23/04/2021	0,00%	0,00	26,00	26,00	25,99	26,00	213K	70
22/04/2021	0,04%	0,01	26,00	26,00	25,51	26,00	265K	85
20/04/2021	-0,04%	-0,01	25,99	26,00	25,52	26,40	736K	52
19/04/2021	0,00%	0,00	26,00	26,00	25,70	26,00	96K	30
16/04/2021	0,00%	0,00	26,00	26,00	25,30	26,00	85K	31
15/04/2021	0,00%	0,00	26,00	27,50	25,60	27,50	177K	44
14/04/2021	0,00%	0,00	26,00	25,99	25,78	27,01	523K	39
13/04/2021	0,78%	0,20	26,00	26,00	25,86	26,00	291K	33
12/04/2021	1,18%	0,30	25,80	24,71	24,70	25,84	152K	42
09/04/2021	-1,92%	-0,50	25,50	26,01	25,50	26,99	1M	73
08/04/2021	4,00%	1,00	26,00	25,00	25,00	26,81	217K	53
07/04/2021	6,38%	1,50	25,00	23,50	23,50	25,00	311K	58
06/04/2021	3,39%	0,77	23,50	23,00	22,71	23,50	215K	31
05/04/2021	-0,13%	-0,03	22,73	22,20	21,51	23,10	367K	73
01/04/2021	3,45%	0,76	22,76	22,50	21,71	23,18	415K	106
31/03/2021	7,95%	1,62	22,00	20,45	20,39	22,69	820K	189
30/03/2021	5,32%	1,03	20,38	19,60	19,60	21,00	510K	55
29/03/2021	-5,93%	-1,22	19,35	20,65	19,35	20,80	263K	79
26/03/2021	-8,54%	-1,92	20,57	22,68	20,50	23,00	566K	161
25/03/2021	-4,30%	-1,01	22,49	23,00	22,02	23,45	333K	126
24/03/2021	0,04%	0,01	23,50	23,02	23,02	23,50	59K	7
23/03/2021	0,04%	0,01	23,49	23,60	23,49	23,60	31K	6
22/03/2021	-0,51%	-0,12	23,48	22,50	22,10	23,49	139K	22
19/03/2021	8,26%	1,80	23,60	21,88	21,42	23,60	102K	27
18/03/2021	4,46%	0,93	21,80	20,88	20,04	21,80	101K	22
17/03/2021	1,16%	0,24	20,87	20,88	20,59	21,20	54K	22
16/03/2021	1,63%	0,33	20,63	20,30	20,30	20,63	41K	19
15/03/2021	-	-	20,30	20,30	20,30	20,30	132K	1

Date,Open,High,Low,Close,Volume
24-Sep-21,31.89,31.90,31.88,31.88,15947
23-Sep-21,31.00,31.30,31.00,31.30,1470420
22-Sep-21,31.00,31.00,31.00,31.00,6200
21-Sep-21,28.53,30.19,28.53,30.19,96166
20-Sep-21,28.02,29.41,28.02,29.41,74844
17-Sep-21,29.99,30.00,29.91,29.99,59965
16-Sep-21,30.50,30.50,29.96,29.96,87204
15-Sep-21,31.68,31.74,30.00,30.00,442743
14-Sep-21,30.20,31.81,30.20,31.81,45974
13-Sep-21,30.20,30.30,30.19,30.20,105776
10-Sep-21,30.50,30.50,30.28,30.30,57581
09-Sep-21,30.00,30.00,29.94,29.99,98966
08-Sep-21,29.99,30.00,29.00,29.99,80780
06-Sep-21,30.00,30.00,29.02,29.02,222543
03-Sep-21,29.50,30.30,29.06,30.29,56925
02-Sep-21,29.00,29.80,28.81,28.81,385942
01-Sep-21,30.20,30.20,30.20,30.20,6040
31-Aug-21,30.30,30.50,29.99,29.99,51343
30-Aug-21,30.50,30.80,30.00,30.00,261502
27-Aug-21,30.00,30.90,30.00,30.49,72669
26-Aug-21,30.00,30.20,29.32,29.97,347296
25-Aug-21,29.50,30.31,29.50,30.10,80795
24-Aug-21,29.00,29.49,28.98,29.24,46842
23-Aug-21,28.00,28.40,27.99,28.40,61955
20-Aug-21,26.50,28.00,26.50,28.00,138780
19-Aug-21,27.50,27.50,26.00,26.00,135448
18-Aug-21,27.50,27.60,27.00,27.00,87046
17-Aug-21,28.00,28.00,25.05,27.49,556642
16-Aug-21,27.87,27.87,27.40,27.79,369459
13-Aug-21,26.60,27.00,26.11,26.89,45538
12-Aug-21,26.00,26.00,26.00,26.00,7800
11-Aug-21,26.49,26.49,26.49,26.49,2649
10-Aug-21,27.00,27.00,26.05,26.49,58225
09-Aug-21,27.83,28.50,26.99,26.99,82380
06-Aug-21,27.03,27.38,27.03,27.38,21869
05-Aug-21,27.07,27.40,27.07,27.40,8187
04-Aug-21,27.51,27.51,27.00,27.40,103627
03-Aug-21,27.51,27.51,27.51,27.51,13755
02-Aug-21,27.66,27.66,27.01,27.01,111066
30-Jul-21,29.20,29.20,27.50,27.50,511588
29-Jul-21,29.26,29.50,29.25,29.50,244751
28-Jul-21,30.98,30.98,30.00,30.00,9183
27-Jul-21,29.88,30.50,29.00,29.49,214545
26-Jul-21,29.90,30.70,29.20,29.94,238378
23-Jul-21,30.30,30.30,29.21,29.37,179590
22-Jul-21,30.98,30.98,29.61,29.61,586953
21-Jul-21,31.00,31.00,30.00,30.90,454176
20-Jul-21,31.00,31.43,30.10,31.00,95322
19-Jul-21,31.99,31.99,30.52,31.00,96172
16-Jul-21,31.38,31.38,31.30,31.38,59512
15-Jul-21,29.13,32.30,29.13,31.39,134315
14-Jul-21,28.10,29.80,28.10,29.80,72310
13-Jul-21,27.45,28.69,27.45,27.90,127482
12-Jul-21,26.89,27.40,26.89,27.40,65229
08-Jul-21,26.88,26.89,26.62,26.89,85928
07-Jul-21,25.54,26.70,25.54,26.70,52464
06-Jul-21,26.80,26.89,25.50,25.50,251541
05-Jul-21,26.96,27.62,26.50,26.89,140273
02-Jul-21,26.50,26.50,26.00,26.10,240156
01-Jul-21,26.30,27.00,26.00,26.00,88719
30-Jun-21,25.00,26.39,24.55,26.39,140756
29-Jun-21,24.30,25.00,24.30,25.00,900770
28-Jun-21,24.92,25.00,24.30,25.00,4292729
25-Jun-21,24.70,25.00,24.52,25.00,42064
24-Jun-21,24.60,24.88,24.40,24.60,88407
23-Jun-21,24.60,24.60,24.29,24.60,274836
22-Jun-21,24.51,25.00,24.39,24.39,196985
21-Jun-21,24.50,24.97,24.31,24.95,96653
18-Jun-21,25.39,25.39,24.51,24.51,52493
17-Jun-21,25.10,25.40,24.50,25.40,172386
16-Jun-21,25.51,25.51,25.00,25.40,96347
15-Jun-21,25.89,25.89,25.50,25.75,298964
14-Jun-21,25.89,25.90,25.52,25.90,59295
11-Jun-21,25.72,25.90,25.72,25.90,72478
10-Jun-21,25.70,25.70,25.60,25.69,238884
09-Jun-21,26.00,26.00,25.50,25.70,36001
08-Jun-21,25.84,25.84,25.50,25.70,110485
07-Jun-21,25.89,25.90,25.89,25.90,41433
04-Jun-21,25.90,25.90,25.89,25.90,46613
02-Jun-21,25.90,25.90,25.88,25.90,85459
01-Jun-21,25.70,25.90,25.70,25.90,526914
31-May-21,25.89,25.90,25.89,25.90,88052
28-May-21,25.53,25.90,25.50,25.90,61881
27-May-21,25.90,25.90,25.50,25.50,138613
26-May-21,25.59,25.90,25.59,25.90,90485
25-May-21,25.90,25.90,25.89,25.90,46615
24-May-21,25.90,25.90,25.88,25.90,80285
21-May-21,25.70,25.90,25.50,25.90,10300
20-May-21,25.78,25.90,25.78,25.90,49198
19-May-21,25.90,25.90,25.90,25.90,23310
18-May-21,25.95,25.95,25.95,25.95,46710
17-May-21,25.95,25.95,25.55,25.95,31100
14-May-21,25.95,25.95,25.95,25.95,41520
13-May-21,25.87,25.95,25.50,25.95,344147
12-May-21,24.50,25.93,24.50,25.85,20518
11-May-21,25.95,25.95,25.94,25.94,23347
10-May-21,25.98,25.99,25.98,25.98,46765
07-May-21,25.00,25.99,25.00,25.99,94987
06-May-21,25.99,26.00,25.55,26.00,447154
05-May-21,26.65,26.65,26.00,26.00,54665
04-May-21,26.00,26.00,24.51,25.98,646606
03-May-21,25.60,25.60,24.13,24.13,70124
29-Apr-21,25.52,25.99,25.52,25.99,25943
28-Apr-21,25.50,26.00,25.00,26.00,48411
27-Apr-21,25.99,26.00,25.99,26.00,137799
26-Apr-21,25.69,26.00,25.69,26.00,15543
23-Apr-21,26.00,26.00,25.99,26.00,213199
22-Apr-21,26.00,26.00,25.51,26.00,265088
20-Apr-21,26.00,26.40,25.52,25.99,735789
19-Apr-21,26.00,26.00,25.70,26.00,96169
16-Apr-21,26.00,26.00,25.30,26.00,85251
15-Apr-21,27.50,27.50,25.60,26.00,177131
14-Apr-21,25.99,27.01,25.78,26.00,523270
13-Apr-21,26.00,26.00,25.86,26.00,291124
12-Apr-21,24.71,25.84,24.70,25.80,151962
09-Apr-21,26.01,26.99,25.50,25.50,1120669
08-Apr-21,25.00,26.81,25.00,26.00,216676
07-Apr-21,23.50,25.00,23.50,25.00,310758
06-Apr-21,23.00,23.50,22.71,23.50,215297
05-Apr-21,22.20,23.10,21.51,22.73,366981
01-Apr-21,22.50,23.18,21.71,22.76,414637
31-Mar-21,20.45,22.69,20.39,22.00,819685
30-Mar-21,19.60,21.00,19.60,20.38,509783
29-Mar-21,20.65,20.80,19.35,19.35,262842
26-Mar-21,22.68,23.00,20.50,20.57,566088
25-Mar-21,23.00,23.45,22.02,22.49,333048
24-Mar-21,23.02,23.50,23.02,23.50,58702
23-Mar-21,23.60,23.60,23.49,23.49,30551
22-Mar-21,22.50,23.49,22.10,23.48,139326
19-Mar-21,21.88,23.60,21.42,23.60,102341
18-Mar-21,20.88,21.80,20.04,21.80,100604
17-Mar-21,20.88,21.20,20.59,20.87,54103
16-Mar-21,20.30,20.63,20.30,20.63,41030
15-Mar-21,20.30,20.30,20.30,20.30,131950

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AVLL3

cotações, gráficos e mais...