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
20/01/2022	-0,03%	-0,01	28,97	28,97	28,97	28,97	151K	4
19/01/2022	-0,07%	-0,02	28,98	28,99	28,98	28,99	26K	6
18/01/2022	0,07%	0,02	29,00	28,98	28,97	29,00	41K	12
17/01/2022	0,00%	0,00	28,98	28,98	28,95	28,98	154K	17
14/01/2022	0,98%	0,28	28,98	28,69	28,69	28,99	38K	12
13/01/2022	0,00%	0,00	28,70	28,69	28,68	28,70	57K	13
12/01/2022	0,03%	0,01	28,70	28,69	28,69	28,70	109K	15
11/01/2022	2,50%	0,70	28,69	28,48	28,48	28,70	43K	12
10/01/2022	-2,44%	-0,70	27,99	28,69	27,99	28,69	46K	15
07/01/2022	-3,17%	-0,94	28,69	29,61	28,48	29,61	89K	14
06/01/2022	0,10%	0,03	29,63	29,63	29,61	29,63	41K	13

05/01/2022	5,71%	1,60	29,60	29,00	28,95	29,60	38K	12
30/12/2021	-6,20%	-1,85	28,00	29,90	28,00	29,90	71K	12
29/12/2021	2,93%	0,85	29,85	29,86	29,80	29,86	439K	12
28/12/2021	-2,68%	-0,80	29,00	29,88	29,00	29,89	53K	12
27/12/2021	0,34%	0,10	29,80	29,80	29,79	29,80	51K	13
23/12/2021	0,34%	0,10	29,70	29,78	29,00	29,78	128K	14
22/12/2021	-0,50%	-0,15	29,60	29,76	29,00	29,79	47K	12
21/12/2021	0,85%	0,25	29,75	29,80	29,50	29,80	33K	10
20/12/2021	4,98%	1,40	29,50	28,10	28,10	29,51	43K	11
17/12/2021	2,18%	0,60	28,10	27,49	27,49	28,91	48K	13
16/12/2021	-1,79%	-0,50	27,50	27,46	27,01	27,50	49K	13
15/12/2021	3,70%	1,00	28,00	27,00	26,99	28,00	60K	14
14/12/2021	0,04%	0,01	27,00	25,99	24,99	27,00	91K	14
13/12/2021	7,96%	1,99	26,99	26,00	26,00	27,00	80K	11
10/12/2021	4,17%	1,00	25,00	24,00	24,00	25,00	27K	11
09/12/2021	9,14%	2,01	24,00	22,89	22,89	24,00	24K	9
08/12/2021	0,46%	0,10	21,99	21,80	21,80	21,99	62K	11
07/12/2021	9,61%	1,92	21,89	20,50	20,50	22,00	28K	11
06/12/2021	10,94%	1,97	19,97	18,49	18,00	19,97	342K	26
03/12/2021	-5,26%	-1,00	18,00	19,00	18,00	19,90	223K	27
02/12/2021	-5,00%	-1,00	19,00	20,50	18,50	21,50	2M	27
01/12/2021	-16,67%	-4,00	20,00	23,50	20,00	23,50	1M	39
30/11/2021	0,00%	0,00	24,00	25,00	24,00	25,00	65K	13
29/11/2021	0,00%	0,00	24,00	25,00	24,00	25,00	96K	13
26/11/2021	-4,00%	-1,00	24,00	25,90	23,50	25,90	135K	29
25/11/2021	0,00%	0,00	25,00	25,00	25,00	25,00	25K	6
24/11/2021	0,20%	0,05	25,00	26,00	24,95	26,00	65K	17
23/11/2021	-3,67%	-0,95	24,95	26,50	24,95	26,50	78K	15
22/11/2021	-2,26%	-0,60	25,90	28,00	25,90	28,00	84K	20
19/11/2021	1,92%	0,50	26,50	29,69	26,31	29,69	438K	20
18/11/2021	0,00%	0,00	26,00	25,00	25,00	26,00	539K	17
17/11/2021	1,88%	0,48	26,00	26,00	26,00	26,32	29K	11
16/11/2021	-2,33%	-0,61	25,52	27,00	25,52	27,49	144K	20
12/11/2021	-16,25%	-5,07	26,13	27,47	26,13	27,47	21M	30
11/11/2021	0,65%	0,20	31,20	31,20	31,20	31,20	6K	2
10/11/2021	-0,32%	-0,10	31,00	31,00	31,00	31,00	6K	2
09/11/2021	-1,27%	-0,40	31,10	29,50	29,40	31,10	105K	18
08/11/2021	0,00%	0,00	31,50	31,50	31,50	31,50	6K	2
05/11/2021	-0,28%	-0,09	31,50	31,50	31,50	31,50	6K	2
04/11/2021	-0,32%	-0,10	31,59	31,70	31,59	31,70	101K	4
03/11/2021	1,73%	0,54	31,69	31,70	31,69	31,70	6K	2
01/11/2021	0,03%	0,01	31,15	31,15	31,15	31,15	6K	2
29/10/2021	-1,14%	-0,36	31,14	30,50	30,50	31,15	49K	9
28/10/2021	-0,60%	-0,19	31,50	31,00	30,00	31,50	66K	12
27/10/2021	0,60%	0,19	31,69	31,70	31,69	31,70	6K	2
26/10/2021	-0,32%	-0,10	31,50	31,60	31,49	31,60	117K	13
25/10/2021	-0,91%	-0,29	31,60	31,70	31,60	31,70	38K	11
22/10/2021	-0,16%	-0,05	31,89	31,93	31,89	31,94	625K	12
21/10/2021	0,00%	0,00	31,94	31,93	31,92	31,94	118K	11
20/10/2021	0,00%	0,00	31,94	31,94	31,93	31,94	83K	13
19/10/2021	0,00%	0,00	31,94	31,80	31,80	31,94	35K	9
18/10/2021	0,79%	0,25	31,94	31,69	31,68	31,94	35K	10
15/10/2021	0,13%	0,04	31,69	31,69	31,65	31,69	38K	9
14/10/2021	0,48%	0,15	31,65	31,50	31,01	31,70	76K	13
13/10/2021	-1,35%	-0,43	31,50	31,50	31,50	31,69	306K	15
11/10/2021	0,13%	0,04	31,93	31,89	31,89	31,94	137K	13
08/10/2021	0,66%	0,21	31,89	31,67	31,20	31,89	353K	14
07/10/2021	0,92%	0,29	31,68	31,39	31,39	31,68	70K	13
06/10/2021	-0,03%	-0,01	31,39	31,40	30,60	31,40	53K	16
05/10/2021	0,00%	0,00	31,40	31,34	31,05	31,40	132K	19
04/10/2021	0,00%	0,00	31,40	31,36	31,29	31,40	53K	13
01/10/2021	4,67%	1,40	31,40	30,43	30,43	31,47	53K	17
30/09/2021	-5,93%	-1,89	30,00	31,86	30,00	31,86	159K	26
29/09/2021	0,00%	0,00	31,89	31,84	31,23	31,89	60K	16
28/09/2021	0,03%	0,01	31,89	31,01	31,00	31,89	76K	19
27/09/2021	0,00%	0,00	31,88	31,87	31,01	31,89	60K	15
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	-	-	25,50	26,80	25,50	26,89	252K	27

Date,Open,High,Low,Close,Volume
20-Jan-22,28.97,28.97,28.97,28.97,150644
19-Jan-22,28.99,28.99,28.98,28.98,26084
18-Jan-22,28.98,29.00,28.97,29.00,40585
17-Jan-22,28.98,28.98,28.95,28.98,153580
14-Jan-22,28.69,28.99,28.69,28.98,37592
13-Jan-22,28.69,28.70,28.68,28.70,57392
12-Jan-22,28.69,28.70,28.69,28.70,109054
11-Jan-22,28.48,28.70,28.48,28.69,42877
10-Jan-22,28.69,28.69,27.99,27.99,45676
07-Jan-22,29.61,29.61,28.48,28.69,88732
06-Jan-22,29.63,29.63,29.61,29.63,41478
05-Jan-22,29.00,29.60,28.95,29.60,37987
30-Dec-21,29.90,29.90,28.00,28.00,71344
29-Dec-21,29.86,29.86,29.80,29.85,438769
28-Dec-21,29.88,29.89,29.00,29.00,53224
27-Dec-21,29.80,29.80,29.79,29.80,50655
23-Dec-21,29.78,29.78,29.00,29.70,127677
22-Dec-21,29.76,29.79,29.00,29.60,47388
21-Dec-21,29.80,29.80,29.50,29.75,32640
20-Dec-21,28.10,29.51,28.10,29.50,43149
17-Dec-21,27.49,28.91,27.49,28.10,47553
16-Dec-21,27.46,27.50,27.01,27.50,49394
15-Dec-21,27.00,28.00,26.99,28.00,60398
14-Dec-21,25.99,27.00,24.99,27.00,91041
13-Dec-21,26.00,27.00,26.00,26.99,80477
10-Dec-21,24.00,25.00,24.00,25.00,26700
09-Dec-21,22.89,24.00,22.89,24.00,23599
08-Dec-21,21.80,21.99,21.80,21.99,61524
07-Dec-21,20.50,22.00,20.50,21.89,27847
06-Dec-21,18.49,19.97,18.00,19.97,341789
03-Dec-21,19.00,19.90,18.00,18.00,222889
02-Dec-21,20.50,21.50,18.50,19.00,1763043
01-Dec-21,23.50,23.50,20.00,20.00,1390634
30-Nov-21,25.00,25.00,24.00,24.00,64900
29-Nov-21,25.00,25.00,24.00,24.00,96100
26-Nov-21,25.90,25.90,23.50,24.00,134529
25-Nov-21,25.00,25.00,25.00,25.00,25000
24-Nov-21,26.00,26.00,24.95,25.00,65295
23-Nov-21,26.50,26.50,24.95,24.95,77698
22-Nov-21,28.00,28.00,25.90,25.90,83823
19-Nov-21,29.69,29.69,26.31,26.50,437804
18-Nov-21,25.00,26.00,25.00,26.00,539498
17-Nov-21,26.00,26.32,26.00,26.00,28663
16-Nov-21,27.00,27.49,25.52,25.52,144458
12-Nov-21,27.47,27.47,26.13,26.13,21058999
11-Nov-21,31.20,31.20,31.20,31.20,6240
10-Nov-21,31.00,31.00,31.00,31.00,6200
09-Nov-21,29.50,31.10,29.40,31.10,105040
08-Nov-21,31.50,31.50,31.50,31.50,6300
05-Nov-21,31.50,31.50,31.50,31.50,6300
04-Nov-21,31.70,31.70,31.59,31.59,101099
03-Nov-21,31.70,31.70,31.69,31.69,6339
01-Nov-21,31.15,31.15,31.15,31.15,6230
29-Oct-21,30.50,31.15,30.50,31.14,49109
28-Oct-21,31.00,31.50,30.00,31.50,65540
27-Oct-21,31.70,31.70,31.69,31.69,6339
26-Oct-21,31.60,31.60,31.49,31.50,116555
25-Oct-21,31.70,31.70,31.60,31.60,37982
22-Oct-21,31.93,31.94,31.89,31.89,625068
21-Oct-21,31.93,31.94,31.92,31.94,118172
20-Oct-21,31.94,31.94,31.93,31.94,83040
19-Oct-21,31.80,31.94,31.80,31.94,35110
18-Oct-21,31.69,31.94,31.68,31.94,35010
15-Oct-21,31.69,31.69,31.65,31.69,38019
14-Oct-21,31.50,31.70,31.01,31.65,75898
13-Oct-21,31.50,31.69,31.50,31.50,305588
11-Oct-21,31.89,31.94,31.89,31.93,137295
08-Oct-21,31.67,31.89,31.20,31.89,353126
07-Oct-21,31.39,31.68,31.39,31.68,69543
06-Oct-21,31.40,31.40,30.60,31.39,52868
05-Oct-21,31.34,31.40,31.05,31.40,131770
04-Oct-21,31.36,31.40,31.29,31.40,53319
01-Oct-21,30.43,31.47,30.43,31.40,52829
30-Sep-21,31.86,31.86,30.00,30.00,159420
29-Sep-21,31.84,31.89,31.23,31.89,60477
28-Sep-21,31.01,31.89,31.00,31.89,75759
27-Sep-21,31.87,31.89,31.01,31.88,60012
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

*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...