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
30/10/2026	6,32%	0,32	5,38	5,01	5,01	5,38	2K	3
29/10/2026	-8,00%	-0,44	5,06	5,47	5,06	5,47	8K	8
28/10/2026	-0,54%	-0,03	5,50	5,50	5,50	5,50	1K	2
27/10/2026	10,60%	0,53	5,53	5,06	5,06	5,53	2K	3
26/10/2026	-16,39%	-0,98	5,00	5,08	5,00	5,08	2K	4
23/10/2026	6,60%	0,37	5,98	5,98	5,98	5,98	598	1
22/10/2026	0,00%	0,00	5,61	5,61	5,61	5,61	561	1
21/10/2026	-1,06%	-0,06	5,61	5,66	5,61	5,66	2K	2
19/10/2026	2,90%	0,16	5,67	5,58	5,57	5,67	3K	5
16/10/2026	0,00%	0,00	5,51	5,69	5,51	5,70	6K	7
15/10/2026	-8,17%	-0,49	5,51	6,00	5,51	6,00	22K	19
14/10/2026	7,14%	0,40	6,00	5,78	5,78	6,00	5K	9
13/10/2026	1,63%	0,09	5,60	5,58	5,52	5,60	11K	7
09/10/2026	-4,34%	-0,25	5,51	5,89	5,51	6,32	19K	15
08/10/2026	-0,17%	-0,01	5,76	5,76	5,76	5,76	576	1
07/10/2026	-0,17%	-0,01	5,77	5,78	5,77	5,78	3K	4
06/10/2026	3,21%	0,18	5,78	5,78	5,78	5,78	578	1
05/10/2026	-0,71%	-0,04	5,60	5,60	5,60	5,60	1K	2
01/10/2026	0,00%	0,00	5,64	5,65	5,64	5,65	1K	2
30/09/2026	0,00%	0,00	5,64	5,64	5,64	5,64	564	1
28/09/2026	0,18%	0,01	5,64	5,80	5,64	5,80	2K	4
25/09/2026	-6,17%	-0,37	5,63	5,62	5,62	5,80	10K	11
23/09/2026	0,17%	0,01	6,00	6,03	6,00	6,03	3K	4
17/09/2026	-3,85%	-0,24	5,99	6,37	5,99	6,37	9K	9
16/09/2026	3,49%	0,21	6,23	6,23	6,23	6,23	623	1
15/09/2026	-1,79%	-0,11	6,02	6,10	6,02	6,10	4K	4
14/09/2026	-2,70%	-0,17	6,13	6,18	6,13	6,18	20K	5
11/09/2026	-1,10%	-0,07	6,30	6,31	6,30	6,31	2K	3
10/09/2026	0,00%	0,00	6,37	6,40	6,37	6,40	2K	3
09/09/2026	-2,00%	-0,13	6,37	6,41	6,37	6,41	4K	4
08/09/2026	-5,80%	-0,40	6,50	6,60	6,50	6,60	7K	7
03/09/2026	0,00%	0,00	6,90	6,90	6,90	6,90	690	1
01/09/2026	0,00%	0,00	6,90	6,90	6,90	6,90	3K	2
31/08/2026	-1,43%	-0,10	6,90	7,00	6,90	7,00	2K	3
28/08/2026	-8,97%	-0,69	7,00	6,56	6,22	7,00	13K	13
27/08/2026	2,67%	0,20	7,69	7,69	7,69	7,69	769	1
26/08/2026	1,77%	0,13	7,49	7,22	7,22	7,49	3K	3
25/08/2026	-13,62%	-1,16	7,36	8,00	7,11	8,00	38K	25
24/08/2026	0,24%	0,02	8,52	8,51	8,51	8,53	4K	4
21/08/2026	-15,00%	-1,50	8,50	8,50	8,50	8,93	15K	11
18/08/2026	-4,76%	-0,50	10,00	10,00	10,00	10,00	5K	1
31/07/2026	-3,14%	-0,34	10,50	10,55	10,50	10,55	3K	2
28/07/2026	-0,09%	-0,01	10,84	10,84	10,84	10,84	1K	1
24/07/2026	-0,18%	-0,02	10,85	10,84	10,84	10,85	2K	2
23/07/2026	-0,18%	-0,02	10,87	10,87	10,87	10,87	1K	1
22/07/2026	7,29%	0,74	10,89	10,89	10,89	10,89	8K	3
21/07/2026	0,00%	0,00	10,15	10,15	10,15	10,15	1K	1
17/07/2026	-3,43%	-0,36	10,15	10,22	10,15	10,22	23K	9
16/07/2026	-9,08%	-1,05	10,51	11,50	10,51	11,50	10K	9
15/07/2026	-3,51%	-0,42	11,56	11,56	11,56	11,56	1K	1
13/07/2026	-0,83%	-0,10	11,98	11,98	11,98	11,98	1K	1
09/07/2026	0,00%	0,00	12,08	12,08	12,08	12,08	1K	1
08/07/2026	-0,33%	-0,04	12,08	12,09	12,08	12,09	4K	2
07/07/2026	-4,79%	-0,61	12,12	12,12	12,12	12,12	2K	1
06/07/2026	-0,16%	-0,02	12,73	12,73	12,73	12,73	1K	1
03/07/2026	-0,16%	-0,02	12,75	12,75	12,75	12,75	1K	1
02/07/2026	-1,39%	-0,18	12,77	12,80	12,77	12,80	9K	3
01/07/2026	0,00%	0,00	12,95	12,94	12,94	12,95	4K	3
26/06/2026	0,00%	0,00	12,95	12,95	12,95	12,95	1K	1
25/06/2026	-0,15%	-0,02	12,95	12,95	12,95	12,95	1K	1
22/06/2026	-0,23%	-0,03	12,97	12,97	12,97	12,97	1K	1
19/06/2026	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
18/06/2026	-0,08%	-0,01	13,00	13,00	13,00	13,00	1K	1
17/06/2026	0,00%	0,00	13,01	13,01	13,01	13,01	3K	1
15/06/2026	2.309,26%	12,47	13,01	13,50	13,01	13,51	8K	6
12/06/2026	-5,26%	-0,03	0,54	0,54	0,54	0,58	3K	15
11/06/2026	3,64%	0,02	0,57	0,55	0,53	0,57	1K	13
10/06/2026	-9,84%	-0,06	0,55	0,61	0,53	0,61	8K	24
09/06/2026	-3,17%	-0,02	0,61	0,63	0,61	0,63	8K	15
08/06/2026	1,61%	0,01	0,63	0,63	0,63	0,64	2K	9
05/06/2026	0,00%	0,00	0,62	0,63	0,62	0,63	4K	8
03/06/2026	-1,59%	-0,01	0,62	0,62	0,61	0,63	3K	7
02/06/2026	1,61%	0,01	0,63	0,64	0,63	0,64	5K	9
01/06/2026	-1,59%	-0,01	0,62	0,63	0,61	0,64	5K	13
29/05/2026	0,00%	0,00	0,63	0,63	0,63	0,68	4K	12
28/05/2026	0,00%	0,00	0,63	0,63	0,63	0,64	3K	10
27/05/2026	-1,56%	-0,01	0,63	0,65	0,61	0,65	12K	20
26/05/2026	0,00%	0,00	0,64	0,64	0,61	0,65	20K	17
25/05/2026	-1,54%	-0,01	0,64	0,66	0,64	0,67	10K	21
22/05/2026	1,56%	0,01	0,65	0,66	0,64	0,71	5K	18
21/05/2026	-3,03%	-0,02	0,64	0,66	0,62	0,67	3K	11
20/05/2026	1,54%	0,01	0,66	0,66	0,65	0,68	6K	19
19/05/2026	-2,99%	-0,02	0,65	0,67	0,65	0,68	13K	34
18/05/2026	-6,94%	-0,05	0,67	0,73	0,67	0,76	29K	48
15/05/2026	-8,86%	-0,07	0,72	0,77	0,72	0,77	43K	32
14/05/2026	3,95%	0,03	0,79	0,76	0,76	0,80	8K	5
13/05/2026	-5,00%	-0,04	0,76	0,80	0,76	0,80	11K	19
12/05/2026	0,00%	0,00	0,80	0,82	0,79	0,82	3K	7
11/05/2026	-8,05%	-0,07	0,80	0,87	0,80	0,89	59K	50
08/05/2026	-5,43%	-0,05	0,87	0,97	0,87	0,98	34K	31
07/05/2026	-3,16%	-0,03	0,92	0,92	0,91	0,92	18K	10
06/05/2026	5,56%	0,05	0,95	0,96	0,91	0,96	5K	10
05/05/2026	-2,17%	-0,02	0,90	0,97	0,89	0,97	11K	20
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	-	-	0,77	0,78	0,76	0,79	5K	14

Date,Open,High,Low,Close,Volume
30-Oct-26,5.01,5.38,5.01,5.38,2041
29-Oct-26,5.47,5.47,5.06,5.06,7676
28-Oct-26,5.50,5.50,5.50,5.50,1100
27-Oct-26,5.06,5.53,5.06,5.53,1612
26-Oct-26,5.08,5.08,5.00,5.00,2024
23-Oct-26,5.98,5.98,5.98,5.98,598
22-Oct-26,5.61,5.61,5.61,5.61,561
21-Oct-26,5.66,5.66,5.61,5.61,1693
19-Oct-26,5.58,5.67,5.57,5.67,2798
16-Oct-26,5.69,5.70,5.51,5.51,5560
15-Oct-26,6.00,6.00,5.51,5.51,22104
14-Oct-26,5.78,6.00,5.78,6.00,5323
13-Oct-26,5.58,5.60,5.52,5.60,11128
09-Oct-26,5.89,6.32,5.51,5.51,18962
08-Oct-26,5.76,5.76,5.76,5.76,576
07-Oct-26,5.78,5.78,5.77,5.77,2886
06-Oct-26,5.78,5.78,5.78,5.78,578
05-Oct-26,5.60,5.60,5.60,5.60,1120
01-Oct-26,5.65,5.65,5.64,5.64,1129
30-Sep-26,5.64,5.64,5.64,5.64,564
28-Sep-26,5.80,5.80,5.64,5.64,2274
25-Sep-26,5.62,5.80,5.62,5.63,10155
23-Sep-26,6.03,6.03,6.00,6.00,3010
17-Sep-26,6.37,6.37,5.99,5.99,9071
16-Sep-26,6.23,6.23,6.23,6.23,623
15-Sep-26,6.10,6.10,6.02,6.02,4237
14-Sep-26,6.18,6.18,6.13,6.13,19644
11-Sep-26,6.31,6.31,6.30,6.30,1892
10-Sep-26,6.40,6.40,6.37,6.37,1915
09-Sep-26,6.41,6.41,6.37,6.37,3838
08-Sep-26,6.60,6.60,6.50,6.50,6523
03-Sep-26,6.90,6.90,6.90,6.90,690
01-Sep-26,6.90,6.90,6.90,6.90,2760
31-Aug-26,7.00,7.00,6.90,6.90,2090
28-Aug-26,6.56,7.00,6.22,7.00,12858
27-Aug-26,7.69,7.69,7.69,7.69,769
26-Aug-26,7.22,7.49,7.22,7.49,2915
25-Aug-26,8.00,8.00,7.11,7.36,37742
24-Aug-26,8.51,8.53,8.51,8.52,4262
21-Aug-26,8.50,8.93,8.50,8.50,15376
18-Aug-26,10.00,10.00,10.00,10.00,5000
31-Jul-26,10.55,10.55,10.50,10.50,3160
28-Jul-26,10.84,10.84,10.84,10.84,1084
24-Jul-26,10.84,10.85,10.84,10.85,2169
23-Jul-26,10.87,10.87,10.87,10.87,1087
22-Jul-26,10.89,10.89,10.89,10.89,7623
21-Jul-26,10.15,10.15,10.15,10.15,1015
17-Jul-26,10.22,10.22,10.15,10.15,23479
16-Jul-26,11.50,11.50,10.51,10.51,9657
15-Jul-26,11.56,11.56,11.56,11.56,1156
13-Jul-26,11.98,11.98,11.98,11.98,1198
09-Jul-26,12.08,12.08,12.08,12.08,1208
08-Jul-26,12.09,12.09,12.08,12.08,3626
07-Jul-26,12.12,12.12,12.12,12.12,2424
06-Jul-26,12.73,12.73,12.73,12.73,1273
03-Jul-26,12.75,12.75,12.75,12.75,1275
02-Jul-26,12.80,12.80,12.77,12.77,8951
01-Jul-26,12.94,12.95,12.94,12.95,3884
26-Jun-26,12.95,12.95,12.95,12.95,1295
25-Jun-26,12.95,12.95,12.95,12.95,1295
22-Jun-26,12.97,12.97,12.97,12.97,1297
19-Jun-26,13.00,13.00,13.00,13.00,1300
18-Jun-26,13.00,13.00,13.00,13.00,1300
17-Jun-26,13.01,13.01,13.01,13.01,2602
15-Jun-26,13.50,13.51,13.01,13.01,8052
12-Jun-26,0.54,0.58,0.54,0.54,2667
11-Jun-26,0.55,0.57,0.53,0.57,1323
10-Jun-26,0.61,0.61,0.53,0.55,8470
09-Jun-26,0.63,0.63,0.61,0.61,8420
08-Jun-26,0.63,0.64,0.63,0.63,2335
05-Jun-26,0.63,0.63,0.62,0.62,3913
03-Jun-26,0.62,0.63,0.61,0.62,2791
02-Jun-26,0.64,0.64,0.63,0.63,5338
01-Jun-26,0.63,0.64,0.61,0.62,5059
29-May-26,0.63,0.68,0.63,0.63,3707
28-May-26,0.63,0.64,0.63,0.63,2526
27-May-26,0.65,0.65,0.61,0.63,12044
26-May-26,0.64,0.65,0.61,0.64,19872
25-May-26,0.66,0.67,0.64,0.64,10369
22-May-26,0.66,0.71,0.64,0.65,5083
21-May-26,0.66,0.67,0.62,0.64,3336
20-May-26,0.66,0.68,0.65,0.66,6059
19-May-26,0.67,0.68,0.65,0.65,12811
18-May-26,0.73,0.76,0.67,0.67,28827
15-May-26,0.77,0.77,0.72,0.72,42563
14-May-26,0.76,0.80,0.76,0.79,8295
13-May-26,0.80,0.80,0.76,0.76,11210
12-May-26,0.82,0.82,0.79,0.80,3113
11-May-26,0.87,0.89,0.80,0.80,58751
08-May-26,0.97,0.98,0.87,0.87,33578
07-May-26,0.92,0.92,0.91,0.92,17830
06-May-26,0.96,0.96,0.91,0.95,4928
05-May-26,0.97,0.97,0.89,0.90,11452
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

*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