Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas A1IDU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.137,51 | 19,01 | 1,70% | 1.118,57 | 1.143,97 | 1.118,51 | 0 |
| 25 Jul 2024 | 1.118,50 | 6,05 | 0,54% | 1.112,31 | 1.135,96 | 1.111,86 | 0 |
| 24 Jul 2024 | 1.112,45 | -24,59 | -2,16% | 1.136,97 | 1.137,03 | 1.111,68 | 0 |
| 23 Jul 2024 | 1.137,04 | -0,95 | -0,08% | 1.137,91 | 1.141,89 | 1.133,08 | 0 |
| 22 Jul 2024 | 1.137,99 | 13,47 | 1,20% | 1.124,44 | 1.138,24 | 1.122,45 | 0 |
| 19 Jul 2024 | 1.124,52 | -7,92 | -0,70% | 1.132,44 | 1.136,18 | 1.122,69 | 0 |
| 18 Jul 2024 | 1.132,44 | -7,58 | -0,66% | 1.140,03 | 1.152,99 | 1.130,43 | 0 |
| 17 Jul 2024 | 1.140,02 | -14,49 | -1,26% | 1.154,45 | 1.154,54 | 1.139,97 | 0 |
| 16 Jul 2024 | 1.154,51 | 28,11 | 2,50% | 1.126,34 | 1.155,40 | 1.126,27 | 0 |
| 15 Jul 2024 | 1.126,40 | 8,81 | 0,79% | 1.117,42 | 1.132,11 | 1.117,36 | 0 |
| 12 Jul 2024 | 1.117,59 | 9,84 | 0,89% | 1.107,77 | 1.123,85 | 1.107,75 | 0 |
| 11 Jul 2024 | 1.107,75 | 14,82 | 1,36% | 1.092,88 | 1.111,34 | 1.092,84 | 0 |
| 10 Jul 2024 | 1.092,93 | 12,21 | 1,13% | 1.080,75 | 1.093,26 | 1.080,70 | 0 |
| 09 Jul 2024 | 1.080,72 | -5,49 | -0,51% | 1.086,22 | 1.086,87 | 1.080,65 | 0 |
| 08 Jul 2024 | 1.086,21 | 2,68 | 0,25% | 1.083,56 | 1.091,38 | 1.082,95 | 0 |
| 05 Jul 2024 | 1.083,53 | -5,05 | -0,46% | 1.088,93 | 1.088,97 | 1.076,33 | 0 |
| 03 Jul 2024 | 1.088,58 | 6,14 | 0,57% | 1.082,47 | 1.090,74 | 1.082,42 | 0 |
| 02 Jul 2024 | 1.082,44 | 5,62 | 0,52% | 1.076,76 | 1.082,67 | 1.074,65 | 0 |
| 01 Jul 2024 | 1.076,82 | -11,41 | -1,05% | 1.088,26 | 1.093,70 | 1.075,45 | 0 |
| 28 Jun 2024 | 1.088,23 | -0,31 | -0,03% | 1.088,44 | 1.097,74 | 1.082,77 | 0 |
| 27 Jun 2024 | 1.088,54 | 0,95 | 0,09% | 1.087,65 | 1.090,09 | 1.084,61 | 0 |
| 26 Jun 2024 | 1.087,59 | -3,84 | -0,35% | 1.091,41 | 1.091,42 | 1.083,52 | 0 |
| 25 Jun 2024 | 1.091,43 | -9,66 | -0,88% | 1.101,13 | 1.101,17 | 1.086,39 | 0 |
| 24 Jun 2024 | 1.101,09 | 3,24 | 0,30% | 1.097,89 | 1.110,23 | 1.097,59 | 0 |
| 21 Jun 2024 | 1.097,85 | 0,04 | 0,00% | 1.097,85 | 1.098,34 | 1.087,62 | 0 |
| 20 Jun 2024 | 1.097,81 | 1,60 | 0,15% | 1.095,77 | 1.101,23 | 1.093,88 | 0 |
| 18 Jun 2024 | 1.096,21 | 4,45 | 0,41% | 1.091,71 | 1.096,57 | 1.090,47 | 0 |
| 17 Jun 2024 | 1.091,76 | 9,81 | 0,91% | 1.081,92 | 1.093,36 | 1.077,63 | 0 |
| 14 Jun 2024 | 1.081,95 | -10,69 | -0,98% | 1.092,59 | 1.092,60 | 1.070,39 | 0 |
| 13 Jun 2024 | 1.092,64 | -5,10 | -0,46% | 1.097,67 | 1.097,84 | 1.084,74 | 0 |
| 12 Jun 2024 | 1.097,74 | 8,14 | 0,75% | 1.089,58 | 1.106,48 | 1.089,49 | 0 |
| 11 Jun 2024 | 1.089,60 | -5,28 | -0,48% | 1.094,76 | 1.094,84 | 1.083,31 | 0 |
| 10 Jun 2024 | 1.094,88 | 3,96 | 0,36% | 1.090,90 | 1.095,33 | 1.087,44 | 0 |
| 07 Jun 2024 | 1.090,92 | -2,81 | -0,26% | 1.093,73 | 1.098,20 | 1.087,45 | 0 |
| 06 Jun 2024 | 1.093,73 | -6,49 | -0,59% | 1.100,29 | 1.100,30 | 1.090,75 | 0 |
| 05 Jun 2024 | 1.100,22 | 11,15 | 1,02% | 1.089,14 | 1.100,28 | 1.088,07 | 0 |
| 04 Jun 2024 | 1.089,07 | -4,25 | -0,39% | 1.093,13 | 1.093,23 | 1.083,87 | 0 |
| 03 Jun 2024 | 1.093,32 | -12,73 | -1,15% | 1.105,86 | 1.110,01 | 1.084,13 | 0 |
| 31 Mai 2024 | 1.106,05 | 10,51 | 0,96% | 1.095,56 | 1.106,37 | 1.087,28 | 0 |
| 30 Mai 2024 | 1.095,54 | 6,96 | 0,64% | 1.088,53 | 1.096,79 | 1.088,49 | 0 |
| 29 Mai 2024 | 1.088,58 | -16,02 | -1,45% | 1.104,55 | 1.104,56 | 1.088,36 | 0 |
| 28 Mai 2024 | 1.104,60 | -14,28 | -1,28% | 1.119,24 | 1.119,36 | 1.101,79 | 0 |
| 24 Mai 2024 | 1.118,88 | 6,10 | 0,55% | 1.112,81 | 1.121,18 | 1.112,78 | 0 |
| 23 Mai 2024 | 1.112,78 | -12,06 | -1,07% | 1.124,90 | 1.128,45 | 1.111,06 | 0 |
| 22 Mai 2024 | 1.124,84 | -0,45 | -0,04% | 1.125,25 | 1.128,34 | 1.119,59 | 0 |
| 21 Mai 2024 | 1.125,29 | -3,11 | -0,28% | 1.128,39 | 1.128,46 | 1.122,24 | 0 |
| 20 Mai 2024 | 1.128,40 | 2,91 | 0,26% | 1.125,46 | 1.132,02 | 1.124,78 | 0 |
| 17 Mai 2024 | 1.125,49 | 0,80 | 0,07% | 1.124,68 | 1.127,49 | 1.121,01 | 0 |
| 16 Mai 2024 | 1.124,69 | -7,95 | -0,70% | 1.132,57 | 1.132,61 | 1.124,63 | 0 |
| 15 Mai 2024 | 1.132,64 | 7,43 | 0,66% | 1.125,26 | 1.133,37 | 1.125,21 | 0 |
| 14 Mai 2024 | 1.125,21 | 1,98 | 0,18% | 1.123,18 | 1.128,74 | 1.122,08 | 0 |
| 13 Mai 2024 | 1.123,23 | -4,21 | -0,37% | 1.127,42 | 1.132,45 | 1.122,88 | 0 |
| 10 Mai 2024 | 1.127,44 | 0,43 | 0,04% | 1.126,97 | 1.132,77 | 1.126,19 | 0 |
| 09 Mai 2024 | 1.127,01 | 8,01 | 0,72% | 1.118,97 | 1.127,27 | 1.118,39 | 0 |
| 08 Mai 2024 | 1.119,00 | 2,33 | 0,21% | 1.116,54 | 1.119,78 | 1.113,14 | 0 |
| 07 Mai 2024 | 1.116,67 | 3,67 | 0,33% | 1.112,92 | 1.120,31 | 1.112,89 | 0 |
| 06 Mai 2024 | 1.113,00 | 11,35 | 1,03% | 1.101,71 | 1.113,08 | 1.101,66 | 0 |
| 03 Mai 2024 | 1.101,65 | 8,33 | 0,76% | 1.093,33 | 1.106,04 | 1.093,32 | 0 |
| 02 Mai 2024 | 1.093,32 | 9,05 | 0,83% | 1.084,38 | 1.095,16 | 1.079,76 | 0 |
| 01 Mai 2024 | 1.084,27 | -4,97 | -0,46% | 1.089,22 | 1.098,88 | 1.082,43 | 0 |
| 30 Abr 2024 | 1.089,24 | -17,61 | -1,59% | 1.106,70 | 1.106,79 | 1.089,18 | 0 |
| 29 Abr 2024 | 1.106,85 | 7,04 | 0,64% | 1.099,88 | 1.107,84 | 1.099,84 | 0 |
