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
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	0,00%	0,00	20,30	20,30	20,30	20,30	132K	1
12/03/2021	1,55%	0,31	20,30	20,40	20,30	20,79	24K	10
11/03/2021	-1,72%	-0,35	19,99	20,45	19,71	20,45	18K	7
10/03/2021	6,16%	1,18	20,34	19,20	18,93	20,34	51K	14
09/03/2021	-5,24%	-1,06	19,16	20,89	19,16	20,90	249K	62
08/03/2021	-12,09%	-2,78	20,22	22,50	20,22	22,99	528K	179
05/03/2021	-4,17%	-1,00	23,00	23,30	22,93	23,30	94K	10
04/03/2021	4,80%	1,10	24,00	22,50	22,11	24,00	204K	47
03/03/2021	0,00%	0,00	22,90	22,90	22,90	22,90	23K	1
02/03/2021	-2,35%	-0,55	22,90	22,52	22,31	23,00	100K	14
01/03/2021	8,06%	1,75	23,45	21,50	21,50	23,45	144K	21
26/02/2021	-2,03%	-0,45	21,70	22,00	21,70	22,50	44K	5
25/02/2021	0,68%	0,15	22,15	23,69	22,00	23,69	147K	13
24/02/2021	0,00%	0,00	22,00	22,03	22,00	22,03	7K	3
23/02/2021	0,00%	0,00	22,00	22,15	22,00	22,15	11K	5
22/02/2021	0,00%	0,00	22,00	22,00	22,00	22,02	51K	10
19/02/2021	-0,09%	-0,02	22,00	22,15	22,00	22,15	95K	16
18/02/2021	-4,22%	-0,97	22,02	22,60	22,00	22,80	441K	41
17/02/2021	-3,40%	-0,81	22,99	23,80	22,50	23,80	95K	17
12/02/2021	8,18%	1,80	23,80	22,59	22,10	23,80	49K	11
11/02/2021	-0,45%	-0,10	22,00	22,12	22,00	22,49	205K	14
10/02/2021	-3,91%	-0,90	22,10	23,89	22,10	24,00	77K	15
09/02/2021	-2,13%	-0,50	23,00	23,52	23,00	24,01	49K	12
08/02/2021	2,17%	0,50	23,50	22,77	22,77	23,50	37K	9
05/02/2021	0,00%	0,00	23,00	23,13	22,60	23,15	53K	7
04/02/2021	0,79%	0,18	23,00	22,90	22,77	23,15	51K	8
03/02/2021	-0,78%	-0,18	22,82	22,66	22,66	23,14	30K	10
02/02/2021	4,55%	1,00	23,00	21,67	21,67	23,27	189K	38
01/02/2021	0,32%	0,07	22,00	21,95	21,95	22,00	40K	5
29/01/2021	0,00%	0,00	21,93	21,93	21,93	21,93	13K	1
28/01/2021	-0,32%	-0,07	21,93	22,05	21,71	22,37	33K	11
27/01/2021	-1,74%	-0,39	22,00	22,38	22,00	22,38	128K	48
26/01/2021	1,77%	0,39	22,39	22,20	22,00	22,52	100K	16
22/01/2021	1,62%	0,35	22,00	21,65	21,50	22,50	261K	46
21/01/2021	-1,55%	-0,34	21,65	22,02	21,65	23,50	537K	80
20/01/2021	0,00%	0,00	21,99	21,99	21,99	22,26	168K	45
19/01/2021	1,20%	0,26	21,99	21,99	21,70	22,00	183K	21
18/01/2021	-3,42%	-0,77	21,73	23,00	21,73	23,96	256K	84
15/01/2021	1,81%	0,40	22,50	22,10	21,70	22,50	5M	54
14/01/2021	0,41%	0,09	22,10	22,01	22,01	22,88	168K	34
13/01/2021	-2,18%	-0,49	22,01	23,00	22,01	23,00	392K	120
12/01/2021	-3,43%	-0,80	22,50	23,91	22,50	23,91	550K	164
11/01/2021	-6,61%	-1,65	23,30	24,21	23,30	24,90	367K	70
08/01/2021	3,92%	0,94	24,95	24,47	24,10	24,95	104K	18
07/01/2021	3,05%	0,71	24,01	23,31	23,30	24,74	210K	22
06/01/2021	-0,64%	-0,15	23,30	23,40	23,30	23,60	93K	17
05/01/2021	-0,68%	-0,16	23,45	23,41	23,40	23,70	211K	26
04/01/2021	0,04%	0,01	23,61	24,29	23,60	24,29	300K	38
30/12/2020	-7,45%	-1,90	23,60	25,50	23,60	25,50	4M	141
29/12/2020	0,99%	0,25	25,50	25,45	25,40	25,50	463K	11
28/12/2020	0,60%	0,15	25,25	25,30	24,90	25,89	2M	116
23/12/2020	-1,45%	-0,37	25,10	25,50	25,10	26,10	900K	207
22/12/2020	-2,08%	-0,54	25,47	26,00	25,25	26,00	397K	71
21/12/2020	-6,77%	-1,89	26,01	27,88	26,01	27,88	976K	103
18/12/2020	-2,00%	-0,57	27,90	29,79	27,90	29,79	523K	47
17/12/2020	-0,11%	-0,03	28,47	29,29	28,47	29,30	140K	25
16/12/2020	0,00%	0,00	28,50	28,75	28,50	29,10	178K	32
15/12/2020	-1,45%	-0,42	28,50	28,92	28,50	29,00	878K	55
14/12/2020	-2,13%	-0,63	28,92	30,00	28,90	30,01	327K	35
11/12/2020	-	-	29,55	30,00	29,55	32,98	1M	125

Date,Open,High,Low,Close,Volume
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
12-Mar-21,20.40,20.79,20.30,20.30,24477
11-Mar-21,20.45,20.45,19.71,19.99,18010
10-Mar-21,19.20,20.34,18.93,20.34,51098
09-Mar-21,20.89,20.90,19.16,19.16,249305
08-Mar-21,22.50,22.99,20.22,20.22,527830
05-Mar-21,23.30,23.30,22.93,23.00,94313
04-Mar-21,22.50,24.00,22.11,24.00,204037
03-Mar-21,22.90,22.90,22.90,22.90,22900
02-Mar-21,22.52,23.00,22.31,22.90,100461
01-Mar-21,21.50,23.45,21.50,23.45,144003
26-Feb-21,22.00,22.50,21.70,21.70,43510
25-Feb-21,23.69,23.69,22.00,22.15,146545
24-Feb-21,22.03,22.03,22.00,22.00,6605
23-Feb-21,22.15,22.15,22.00,22.00,11030
22-Feb-21,22.00,22.02,22.00,22.00,50604
19-Feb-21,22.15,22.15,22.00,22.00,94675
18-Feb-21,22.60,22.80,22.00,22.02,441113
17-Feb-21,23.80,23.80,22.50,22.99,94975
12-Feb-21,22.59,23.80,22.10,23.80,49058
11-Feb-21,22.12,22.49,22.00,22.00,204902
10-Feb-21,23.89,24.00,22.10,22.10,77436
09-Feb-21,23.52,24.01,23.00,23.00,49411
08-Feb-21,22.77,23.50,22.77,23.50,37293
05-Feb-21,23.13,23.15,22.60,23.00,53168
04-Feb-21,22.90,23.15,22.77,23.00,50637
03-Feb-21,22.66,23.14,22.66,22.82,29813
02-Feb-21,21.67,23.27,21.67,23.00,189240
01-Feb-21,21.95,22.00,21.95,22.00,39595
29-Jan-21,21.93,21.93,21.93,21.93,13158
28-Jan-21,22.05,22.37,21.71,21.93,33027
27-Jan-21,22.38,22.38,22.00,22.00,127743
26-Jan-21,22.20,22.52,22.00,22.39,100333
22-Jan-21,21.65,22.50,21.50,22.00,260982
21-Jan-21,22.02,23.50,21.65,21.65,536669
20-Jan-21,21.99,22.26,21.99,21.99,168029
19-Jan-21,21.99,22.00,21.70,21.99,182963
18-Jan-21,23.00,23.96,21.73,21.73,255714
15-Jan-21,22.10,22.50,21.70,22.50,4661428
14-Jan-21,22.01,22.88,22.01,22.10,168068
13-Jan-21,23.00,23.00,22.01,22.01,391604
12-Jan-21,23.91,23.91,22.50,22.50,550220
11-Jan-21,24.21,24.90,23.30,23.30,367045
08-Jan-21,24.47,24.95,24.10,24.95,104093
07-Jan-21,23.31,24.74,23.30,24.01,209577
06-Jan-21,23.40,23.60,23.30,23.30,93371
05-Jan-21,23.41,23.70,23.40,23.45,211124
04-Jan-21,24.29,24.29,23.60,23.61,299935
30-Dec-20,25.50,25.50,23.60,23.60,3591621
29-Dec-20,25.45,25.50,25.40,25.50,462685
28-Dec-20,25.30,25.89,24.90,25.25,2025480
23-Dec-20,25.50,26.10,25.10,25.10,899501
22-Dec-20,26.00,26.00,25.25,25.47,397097
21-Dec-20,27.88,27.88,26.01,26.01,976019
18-Dec-20,29.79,29.79,27.90,27.90,523174
17-Dec-20,29.29,29.30,28.47,28.47,140429
16-Dec-20,28.75,29.10,28.50,28.50,177831
15-Dec-20,28.92,29.00,28.50,28.50,878152
14-Dec-20,30.00,30.01,28.90,28.92,327075
11-Dec-20,30.00,32.98,29.55,29.55,1096671

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AVLL3

cotações, gráficos e mais...