Cotação atual, histórico e gráfico do papel: A1AP34

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 A1AP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-2,70%	-2,13	76,90	77,87	76,90	78,20	117K	3
20/01/2022	-2,02%	-1,63	79,03	79,03	79,03	79,03	158	1
19/01/2022	-2,97%	-2,47	80,66	80,66	80,66	80,66	100K	1
18/01/2022	1,38%	1,13	83,13	81,05	81,05	83,13	446K	8
17/01/2022	-0,33%	-0,27	82,00	82,26	82,00	82,26	492	2
14/01/2022	-1,79%	-1,50	82,27	83,77	82,27	83,77	649K	3
13/01/2022	3,13%	2,54	83,77	83,77	83,77	83,77	1M	2
11/01/2022	-2,65%	-2,21	81,23	83,44	81,23	83,44	1K	4
10/01/2022	-0,38%	-0,32	83,44	83,10	83,10	83,44	84K	3
07/01/2022	-1,71%	-1,46	83,76	85,22	83,76	85,22	252	2
06/01/2022	0,00%	0,00	85,22	85,22	85,22	85,22	85	1

05/01/2022	1,26%	1,06	85,22	86,10	85,22	86,50	246K	10
04/01/2022	1,25%	1,04	84,16	84,37	84,16	84,49	18K	4
03/01/2022	1,00%	0,82	83,12	85,28	83,12	85,28	10K	2
30/12/2021	-3,97%	-3,40	82,30	84,15	82,30	84,15	149K	24
29/12/2021	2,61%	2,18	85,70	85,70	85,70	85,70	45K	1
28/12/2021	1,16%	0,96	83,52	83,52	83,52	83,52	2K	1
27/12/2021	-0,15%	-0,12	82,56	82,56	82,56	82,56	330	2
22/12/2021	-1,67%	-1,40	82,68	83,85	82,68	83,85	47K	3
15/12/2021	1,15%	0,96	84,08	84,08	84,08	84,08	336	1
14/12/2021	-0,23%	-0,19	83,12	85,36	82,96	85,36	81K	4
13/12/2021	-1,28%	-1,08	83,31	83,60	82,89	83,60	667	4
10/12/2021	2,20%	1,82	84,39	83,00	82,96	84,39	3K	5
07/12/2021	1,45%	1,18	82,57	82,57	82,57	82,57	577	4
03/12/2021	0,89%	0,72	81,39	81,39	81,39	81,39	1M	1
02/12/2021	2,48%	1,95	80,67	78,72	78,72	80,67	3K	4
30/11/2021	-1,78%	-1,43	78,72	78,80	78,72	78,80	157	2
29/11/2021	1,10%	0,87	80,15	80,00	80,00	80,32	39K	3
26/11/2021	-3,02%	-2,47	79,28	81,40	79,28	81,40	240	3
24/11/2021	0,00%	0,00	81,75	81,75	81,75	81,75	81	1
23/11/2021	-0,01%	-0,01	81,75	81,75	81,75	81,75	899	2
22/11/2021	0,26%	0,21	81,76	81,76	81,76	81,76	245	2
17/11/2021	-0,27%	-0,22	81,55	79,36	79,36	81,55	2K	2
16/11/2021	-0,09%	-0,07	81,77	81,11	81,11	81,77	122K	2
12/11/2021	1,44%	1,16	81,84	80,97	80,97	81,84	7K	2
10/11/2021	1,32%	1,05	80,68	80,40	80,40	80,68	7K	3
09/11/2021	1,13%	0,89	79,63	78,00	78,00	79,63	454K	2
08/11/2021	0,00%	0,00	78,74	78,74	78,74	78,74	787	2
05/11/2021	-3,03%	-2,46	78,74	80,80	78,74	80,80	3K	4
04/11/2021	0,10%	0,08	81,20	81,20	81,20	81,20	6K	2
03/11/2021	2,42%	1,92	81,12	81,28	81,12	81,28	487	2
29/10/2021	0,39%	0,31	79,20	79,45	79,20	79,48	2K	21
28/10/2021	-2,80%	-2,27	78,89	81,84	78,73	81,84	226K	4
27/10/2021	-0,16%	-0,13	81,16	81,30	81,16	81,65	8K	4
26/10/2021	0,86%	0,69	81,29	80,60	80,60	81,29	8K	2
25/10/2021	-1,27%	-1,04	80,60	80,33	80,33	80,60	5K	3
22/10/2021	1,35%	1,09	81,64	83,50	81,64	83,50	9K	4
21/10/2021	2,51%	1,97	80,55	80,00	80,00	80,55	4K	2
19/10/2021	2,75%	2,10	78,58	77,30	77,30	78,58	2K	7
18/10/2021	3,56%	2,63	76,48	73,85	73,85	76,48	5K	3
15/10/2021	-0,22%	-0,16	73,85	74,06	73,43	74,06	5K	4
14/10/2021	2,68%	1,93	74,01	72,59	72,59	74,01	5K	6
13/10/2021	-2,03%	-1,49	72,08	74,27	72,08	74,27	15M	4
11/10/2021	-0,19%	-0,14	73,57	73,71	73,36	74,25	3K	9
08/10/2021	0,19%	0,14	73,71	73,71	73,71	73,71	170K	1
07/10/2021	1,53%	1,11	73,57	72,46	72,46	73,71	1K	14
06/10/2021	1,48%	1,06	72,46	72,03	72,03	72,46	4K	4
05/10/2021	2,00%	1,40	71,40	71,40	71,40	71,40	285	2
04/10/2021	0,10%	0,07	70,00	70,00	70,00	70,00	140	1
01/10/2021	-2,25%	-1,61	69,93	69,93	69,93	69,93	69	1
30/09/2021	-3,49%	-2,59	71,54	74,97	71,54	74,97	586	2
29/09/2021	1,05%	0,77	74,13	74,34	73,92	74,34	8K	4
28/09/2021	0,51%	0,37	73,36	73,00	72,87	73,36	39K	6
27/09/2021	1,37%	0,99	72,99	72,99	72,99	72,99	7K	1
24/09/2021	2,86%	2,00	72,00	72,10	72,00	72,10	7K	3
22/09/2021	3,89%	2,62	70,00	69,11	69,11	70,00	7K	3
20/09/2021	-1,07%	-0,73	67,38	80,00	67,38	80,00	2K	3
17/09/2021	0,90%	0,61	68,11	68,11	68,11	68,11	408	5
15/09/2021	4,13%	2,68	67,50	67,50	67,50	67,50	337	2
14/09/2021	0,00%	0,00	64,82	64,82	64,82	64,82	648	1
13/09/2021	-0,86%	-0,56	64,82	64,82	64,82	64,82	64	1
10/09/2021	-2,20%	-1,47	65,38	65,38	65,38	65,38	65	1
09/09/2021	0,68%	0,45	66,85	66,85	66,85	66,85	66	1
08/09/2021	3,56%	2,28	66,40	65,94	65,94	66,40	7K	3
06/09/2021	-1,08%	-0,70	64,12	64,01	63,99	64,12	192	3
03/09/2021	-0,37%	-0,24	64,82	65,52	64,26	65,52	1M	262
02/09/2021	-0,91%	-0,60	65,06	65,11	65,06	65,11	7K	2
01/09/2021	0,21%	0,14	65,66	65,06	65,06	65,66	2M	5
31/08/2021	-0,91%	-0,60	65,52	65,59	65,52	65,59	327	2
30/08/2021	-0,88%	-0,59	66,12	66,12	66,12	66,12	198	1
27/08/2021	-2,46%	-1,68	66,71	66,71	66,71	66,71	2K	1
26/08/2021	-0,52%	-0,36	68,39	68,39	68,39	68,39	68	1
25/08/2021	-1,19%	-0,83	68,75	68,75	68,75	68,75	756	1
24/08/2021	-1,19%	-0,84	69,58	69,58	69,58	69,58	139	1
23/08/2021	-0,49%	-0,35	70,42	70,31	70,31	70,42	21K	3
20/08/2021	1,71%	1,19	70,77	70,93	70,77	70,93	717K	2
19/08/2021	-0,50%	-0,35	69,58	70,70	69,58	70,70	493	3
18/08/2021	2,94%	2,00	69,93	68,80	68,80	69,93	624	8
17/08/2021	-0,06%	-0,04	67,93	67,93	67,93	67,93	67	1
13/08/2021	-0,92%	-0,63	67,97	67,97	67,97	67,97	7K	1
12/08/2021	-0,61%	-0,42	68,60	69,85	68,60	69,85	485	4
11/08/2021	1,86%	1,26	69,02	68,81	68,81	69,02	275	4
10/08/2021	0,98%	0,66	67,76	67,68	67,68	68,11	306K	6
09/08/2021	-0,36%	-0,24	67,10	67,55	67,10	67,90	8K	6
06/08/2021	0,21%	0,14	67,34	67,36	67,06	67,83	7K	7
05/08/2021	-3,03%	-2,10	67,20	67,20	67,20	67,20	67	1
04/08/2021	2,35%	1,59	69,30	69,15	69,13	69,30	2K	3
02/08/2021	0,01%	0,01	67,71	67,91	67,71	67,91	15K	6
29/07/2021	-1,68%	-1,16	67,70	67,50	67,50	67,70	21K	4
28/07/2021	-0,96%	-0,67	68,86	68,79	68,79	68,86	395K	3
27/07/2021	2,46%	1,67	69,53	68,76	68,76	69,68	207	3
22/07/2021	-0,38%	-0,26	67,86	68,20	67,86	68,20	272	3
21/07/2021	1,14%	0,77	68,12	69,51	68,12	69,51	7K	7
19/07/2021	2,01%	1,33	67,35	64,61	64,61	67,35	665	5
16/07/2021	-0,83%	-0,55	66,02	66,52	65,98	66,52	539K	5
14/07/2021	-2,36%	-1,61	66,57	66,92	66,57	66,92	133	2
13/07/2021	-1,20%	-0,83	68,18	68,33	68,18	68,33	104K	2
12/07/2021	1,11%	0,76	69,01	69,89	68,89	69,89	105K	6
08/07/2021	0,49%	0,33	68,25	68,32	68,25	68,88	1M	14
07/07/2021	2,34%	1,55	67,92	68,18	67,92	69,13	408K	7
05/07/2021	0,15%	0,10	66,37	67,54	66,37	67,54	200	2
02/07/2021	3,90%	2,49	66,27	66,38	66,27	66,39	2K	5
30/06/2021	0,49%	0,31	63,78	64,48	63,78	64,48	78K	9
29/06/2021	1,07%	0,67	63,47	63,47	63,47	63,47	63	1
28/06/2021	-0,70%	-0,44	62,80	63,68	62,76	63,68	315	5
25/06/2021	2,58%	1,59	63,24	62,28	62,28	63,40	3K	7
24/06/2021	-0,53%	-0,33	61,65	61,50	61,50	61,65	2K	2
23/06/2021	-0,42%	-0,26	61,98	61,98	61,98	61,98	61	1
22/06/2021	0,00%	0,00	62,24	62,69	62,24	62,69	572K	12
21/06/2021	1,55%	0,95	62,24	61,29	61,29	62,66	10K	6
18/06/2021	-1,49%	-0,93	61,29	60,22	60,22	61,29	179K	153
16/06/2021	-1,68%	-1,06	62,22	62,63	61,68	62,63	310	5
15/06/2021	0,48%	0,30	63,28	63,20	63,20	63,28	189	3
14/06/2021	-1,46%	-0,93	62,98	64,14	62,85	64,14	882	12
11/06/2021	3,28%	2,03	63,91	63,86	63,80	63,91	829	3
10/06/2021	-1,01%	-0,63	61,88	62,23	61,82	62,24	2K	6
09/06/2021	0,24%	0,15	62,51	62,80	62,28	62,80	5K	8
08/06/2021	3,61%	2,17	62,36	61,44	61,44	62,55	21K	7
07/06/2021	-0,76%	-0,46	60,19	60,54	60,19	60,54	542	5
04/06/2021	-0,44%	-0,27	60,65	60,00	59,92	60,65	360	6
02/06/2021	-2,75%	-1,72	60,92	60,00	60,00	62,54	2K	7
01/06/2021	1,67%	1,03	62,64	61,94	61,84	62,79	8K	11
31/05/2021	-0,71%	-0,44	61,61	61,32	61,32	61,82	369	5
28/05/2021	-	-	62,05	62,16	62,05	62,38	248	4

Date,Open,High,Low,Close,Volume
21-Jan-22,77.87,78.20,76.90,76.90,117271
20-Jan-22,79.03,79.03,79.03,79.03,158
19-Jan-22,80.66,80.66,80.66,80.66,100099
18-Jan-22,81.05,83.13,81.05,83.13,446265
17-Jan-22,82.26,82.26,82.00,82.00,492
14-Jan-22,83.77,83.77,82.27,82.27,649378
13-Jan-22,83.77,83.77,83.77,83.77,1014454
11-Jan-22,83.44,83.44,81.23,81.23,1059
10-Jan-22,83.10,83.44,83.10,83.44,83767
07-Jan-22,85.22,85.22,83.76,83.76,252
06-Jan-22,85.22,85.22,85.22,85.22,85
05-Jan-22,86.10,86.50,85.22,85.22,246034
04-Jan-22,84.37,84.49,84.16,84.16,17511
03-Jan-22,85.28,85.28,83.12,83.12,10399
30-Dec-21,84.15,84.15,82.30,82.30,148876
29-Dec-21,85.70,85.70,85.70,85.70,45421
28-Dec-21,83.52,83.52,83.52,83.52,2255
27-Dec-21,82.56,82.56,82.56,82.56,330
22-Dec-21,83.85,83.85,82.68,82.68,47376
15-Dec-21,84.08,84.08,84.08,84.08,336
14-Dec-21,85.36,85.36,82.96,83.12,81250
13-Dec-21,83.60,83.60,82.89,83.31,667
10-Dec-21,83.00,84.39,82.96,84.39,2936
07-Dec-21,82.57,82.57,82.57,82.57,577
03-Dec-21,81.39,81.39,81.39,81.39,1364421
02-Dec-21,78.72,80.67,78.72,80.67,2776
30-Nov-21,78.80,78.80,78.72,78.72,157
29-Nov-21,80.00,80.32,80.00,80.15,39431
26-Nov-21,81.40,81.40,79.28,79.28,240
24-Nov-21,81.75,81.75,81.75,81.75,81
23-Nov-21,81.75,81.75,81.75,81.75,899
22-Nov-21,81.76,81.76,81.76,81.76,245
17-Nov-21,79.36,81.55,79.36,81.55,1939
16-Nov-21,81.11,81.77,81.11,81.77,121992
12-Nov-21,80.97,81.84,80.97,81.84,6545
10-Nov-21,80.40,80.68,80.40,80.68,6673
09-Nov-21,78.00,79.63,78.00,79.63,454207
08-Nov-21,78.74,78.74,78.74,78.74,787
05-Nov-21,80.80,80.80,78.74,78.74,2612
04-Nov-21,81.20,81.20,81.20,81.20,6171
03-Nov-21,81.28,81.28,81.12,81.12,487
29-Oct-21,79.45,79.48,79.20,79.20,1665
28-Oct-21,81.84,81.84,78.73,78.89,226040
27-Oct-21,81.30,81.65,81.16,81.16,8373
26-Oct-21,80.60,81.29,80.60,81.29,8209
25-Oct-21,80.33,80.60,80.33,80.60,4996
22-Oct-21,83.50,83.50,81.64,81.64,8845
21-Oct-21,80.00,80.55,80.00,80.55,4107
19-Oct-21,77.30,78.58,77.30,78.58,2014
18-Oct-21,73.85,76.48,73.85,76.48,4812
15-Oct-21,74.06,74.06,73.43,73.85,5088
14-Oct-21,72.59,74.01,72.59,74.01,4635
13-Oct-21,74.27,74.27,72.08,72.08,15062316
11-Oct-21,73.71,74.25,73.36,73.57,2810
08-Oct-21,73.71,73.71,73.71,73.71,169533
07-Oct-21,72.46,73.71,72.46,73.57,1028
06-Oct-21,72.03,72.46,72.03,72.46,3839
05-Oct-21,71.40,71.40,71.40,71.40,285
04-Oct-21,70.00,70.00,70.00,70.00,140
01-Oct-21,69.93,69.93,69.93,69.93,69
30-Sep-21,74.97,74.97,71.54,71.54,586
29-Sep-21,74.34,74.34,73.92,74.13,7656
28-Sep-21,73.00,73.36,72.87,73.36,38797
27-Sep-21,72.99,72.99,72.99,72.99,7299
24-Sep-21,72.10,72.10,72.00,72.00,7426
22-Sep-21,69.11,70.00,69.11,70.00,7120
20-Sep-21,80.00,80.00,67.38,67.38,2139
17-Sep-21,68.11,68.11,68.11,68.11,408
15-Sep-21,67.50,67.50,67.50,67.50,337
14-Sep-21,64.82,64.82,64.82,64.82,648
13-Sep-21,64.82,64.82,64.82,64.82,64
10-Sep-21,65.38,65.38,65.38,65.38,65
09-Sep-21,66.85,66.85,66.85,66.85,66
08-Sep-21,65.94,66.40,65.94,66.40,6728
06-Sep-21,64.01,64.12,63.99,64.12,192
03-Sep-21,65.52,65.52,64.26,64.82,1474174
02-Sep-21,65.11,65.11,65.06,65.06,6641
01-Sep-21,65.06,65.66,65.06,65.66,1901115
31-Aug-21,65.59,65.59,65.52,65.52,327
30-Aug-21,66.12,66.12,66.12,66.12,198
27-Aug-21,66.71,66.71,66.71,66.71,1667
26-Aug-21,68.39,68.39,68.39,68.39,68
25-Aug-21,68.75,68.75,68.75,68.75,756
24-Aug-21,69.58,69.58,69.58,69.58,139
23-Aug-21,70.31,70.42,70.31,70.42,21163
20-Aug-21,70.93,70.93,70.77,70.77,717314
19-Aug-21,70.70,70.70,69.58,69.58,493
18-Aug-21,68.80,69.93,68.80,69.93,624
17-Aug-21,67.93,67.93,67.93,67.93,67
13-Aug-21,67.97,67.97,67.97,67.97,6797
12-Aug-21,69.85,69.85,68.60,68.60,485
11-Aug-21,68.81,69.02,68.81,69.02,275
10-Aug-21,67.68,68.11,67.68,67.76,306246
09-Aug-21,67.55,67.90,67.10,67.10,8331
06-Aug-21,67.36,67.83,67.06,67.34,7275
05-Aug-21,67.20,67.20,67.20,67.20,67
04-Aug-21,69.15,69.30,69.13,69.30,2075
02-Aug-21,67.91,67.91,67.71,67.71,14665
29-Jul-21,67.50,67.70,67.50,67.70,20511
28-Jul-21,68.79,68.86,68.79,68.86,395244
27-Jul-21,68.76,69.68,68.76,69.53,207
22-Jul-21,68.20,68.20,67.86,67.86,272
21-Jul-21,69.51,69.51,68.12,68.12,7223
19-Jul-21,64.61,67.35,64.61,67.35,665
16-Jul-21,66.52,66.52,65.98,66.02,539391
14-Jul-21,66.92,66.92,66.57,66.57,133
13-Jul-21,68.33,68.33,68.18,68.18,103995
12-Jul-21,69.89,69.89,68.89,69.01,105254
08-Jul-21,68.32,68.88,68.25,68.25,1120008
07-Jul-21,68.18,69.13,67.92,67.92,408208
05-Jul-21,67.54,67.54,66.37,66.37,200
02-Jul-21,66.38,66.39,66.27,66.27,1857
30-Jun-21,64.48,64.48,63.78,63.78,77955
29-Jun-21,63.47,63.47,63.47,63.47,63
28-Jun-21,63.68,63.68,62.76,62.80,315
25-Jun-21,62.28,63.40,62.28,63.24,3386
24-Jun-21,61.50,61.65,61.50,61.65,1911
23-Jun-21,61.98,61.98,61.98,61.98,61
22-Jun-21,62.69,62.69,62.24,62.24,572337
21-Jun-21,61.29,62.66,61.29,62.24,9893
18-Jun-21,60.22,61.29,60.22,61.29,179317
16-Jun-21,62.63,62.63,61.68,62.22,310
15-Jun-21,63.20,63.28,63.20,63.28,189
14-Jun-21,64.14,64.14,62.85,62.98,882
11-Jun-21,63.86,63.91,63.80,63.91,829
10-Jun-21,62.23,62.24,61.82,61.88,1865
09-Jun-21,62.80,62.80,62.28,62.51,5125
08-Jun-21,61.44,62.55,61.44,62.36,20993
07-Jun-21,60.54,60.54,60.19,60.19,542
04-Jun-21,60.00,60.65,59.92,60.65,360
02-Jun-21,60.00,62.54,60.00,60.92,2323
01-Jun-21,61.94,62.79,61.84,62.64,7500
31-May-21,61.32,61.82,61.32,61.61,369
28-May-21,62.16,62.38,62.05,62.05,248

*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: A1AP34

cotações, gráficos e mais...