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
22/01/2021	-0,36%	-0,20	55,80	56,00	55,05	56,10	2K	15
21/01/2021	2,85%	1,55	56,00	53,40	53,40	56,20	3K	19
20/01/2021	-2,07%	-1,15	54,45	55,00	54,40	55,00	1K	10
19/01/2021	9,86%	4,99	55,60	50,58	50,58	55,65	1M	55
18/01/2021	-7,65%	-4,19	50,61	50,02	50,01	50,61	1K	13
15/01/2021	-0,15%	-0,08	54,80	55,05	54,60	55,35	57K	17
14/01/2021	-3,99%	-2,28	54,88	55,75	54,75	56,14	236K	13
13/01/2021	-2,71%	-1,59	57,16	56,70	56,70	58,05	184K	8
12/01/2021	-0,27%	-0,16	58,75	58,91	58,56	60,00	342K	19
11/01/2021	3,44%	1,96	58,91	55,20	55,20	59,63	2K	18
08/01/2021	0,02%	0,01	56,95	56,75	56,75	57,65	859	13

07/01/2021	3,43%	1,89	56,94	55,30	55,05	56,96	6K	17
06/01/2021	6,56%	3,39	55,05	53,45	53,45	55,05	378K	15
05/01/2021	-0,46%	-0,24	51,66	52,06	51,66	52,20	778	8
04/01/2021	1,57%	0,80	51,90	51,10	50,62	52,03	334K	22
30/12/2020	0,57%	0,29	51,10	51,05	51,05	51,16	715	8
29/12/2020	-2,57%	-1,34	50,81	53,00	50,79	53,00	5K	13
28/12/2020	1,54%	0,79	52,15	51,36	51,36	53,32	846	11
22/12/2020	0,00%	0,00	51,36	51,36	51,36	51,36	51	1
21/12/2020	2,01%	1,01	51,36	51,18	51,07	51,36	206K	8
18/12/2020	-0,98%	-0,50	50,35	50,70	50,35	50,70	505	5
17/12/2020	-0,29%	-0,15	50,85	50,90	50,85	51,00	2K	6
16/12/2020	0,89%	0,45	51,00	50,75	50,75	51,05	2K	5
15/12/2020	0,50%	0,25	50,55	50,10	49,20	51,25	8K	10
14/12/2020	0,52%	0,26	50,30	49,55	49,55	50,91	606	12
11/12/2020	0,81%	0,40	50,04	49,64	49,64	51,03	3K	12
10/12/2020	-2,95%	-1,51	49,64	50,10	49,64	50,10	149	2
09/12/2020	5,23%	2,54	51,15	48,76	48,76	51,15	7K	9
08/12/2020	-0,49%	-0,24	48,61	50,00	48,45	50,00	341	5
07/12/2020	-0,16%	-0,08	48,85	48,66	48,45	48,85	310K	6
04/12/2020	1,58%	0,76	48,93	48,88	48,43	48,93	10K	10
03/12/2020	-0,56%	-0,27	48,17	48,48	47,95	48,48	10K	8
02/12/2020	-2,98%	-1,49	48,44	48,45	48,32	48,55	338	6
01/12/2020	0,75%	0,37	49,93	48,96	48,96	50,00	1K	8
30/11/2020	-0,56%	-0,28	49,56	49,84	49,56	50,39	269K	11
27/11/2020	1,51%	0,74	49,84	49,19	49,19	50,11	3K	8
26/11/2020	0,00%	0,00	49,10	49,10	49,10	49,10	98	1
25/11/2020	-2,71%	-1,37	49,10	50,47	49,10	50,47	149	3
24/11/2020	1,41%	0,70	50,47	48,81	48,81	50,70	288K	6
23/11/2020	2,09%	1,02	49,77	48,75	48,75	49,77	589	9
20/11/2020	0,31%	0,15	48,75	48,75	48,75	48,75	390	1
19/11/2020	-2,90%	-1,45	48,60	48,15	48,00	48,60	3K	10
18/11/2020	-0,10%	-0,05	50,05	49,55	49,55	50,05	942	3
17/11/2020	-2,05%	-1,05	50,10	51,15	50,05	51,15	626K	7
16/11/2020	-2,39%	-1,25	51,15	52,16	51,15	52,16	2K	2
13/11/2020	1,35%	0,70	52,40	52,40	52,40	52,40	52	1
12/11/2020	0,10%	0,05	51,70	52,20	51,70	52,20	207	4
11/11/2020	-0,84%	-0,44	51,65	52,20	51,65	52,85	8K	5
10/11/2020	-3,09%	-1,66	52,09	54,00	51,70	54,00	401K	6
09/11/2020	1,42%	0,75	53,75	53,45	52,53	54,04	84K	20
06/11/2020	-1,69%	-0,91	53,00	54,11	53,00	54,11	31K	8
05/11/2020	-3,27%	-1,82	53,91	54,24	53,89	54,24	37K	4
04/11/2020	0,32%	0,18	55,73	56,20	55,54	56,20	82K	7
03/11/2020	4,95%	2,62	55,55	55,57	55,55	56,00	3K	4
29/10/2020	-1,31%	-0,70	52,93	52,31	52,31	52,95	306K	6
28/10/2020	-0,20%	-0,11	53,63	53,63	53,63	53,63	536	1
27/10/2020	0,98%	0,52	53,74	55,05	53,11	55,05	11K	6
26/10/2020	-2,17%	-1,18	53,22	54,40	53,04	54,40	122K	6
23/10/2020	-74,73%	-160,86	54,40	53,68	53,32	54,62	543K	8
20/10/2020	-1,98%	-4,34	215,26	214,90	214,90	215,26	290K	3
16/10/2020	0,29%	0,64	219,60	219,49	219,49	219,60	186K	3
14/10/2020	-0,68%	-1,49	218,96	218,86	218,86	218,96	441K	2
07/10/2020	-0,13%	-0,29	220,45	220,45	220,45	220,45	421K	1
02/10/2020	7,17%	14,76	220,74	205,98	205,98	220,74	199K	2
18/09/2020	-6,80%	-15,02	205,98	205,98	205,98	205,98	764K	1
14/09/2020	7,40%	15,22	221,00	221,00	221,00	221,00	11K	1
09/09/2020	0,22%	0,46	205,78	205,78	205,78	205,78	132K	1
08/09/2020	-0,57%	-1,18	205,32	205,32	205,32	205,32	257K	1
03/09/2020	-2,72%	-5,77	206,50	209,91	206,50	209,91	1M	9
02/09/2020	0,50%	1,05	212,27	212,27	212,27	212,27	371K	1
01/09/2020	-0,24%	-0,51	211,22	210,40	210,40	211,22	661K	3
31/08/2020	0,38%	0,80	211,73	211,73	211,73	211,73	548K	1
28/08/2020	-3,70%	-8,11	210,93	210,93	210,93	210,93	171K	1
27/08/2020	0,33%	0,71	219,04	218,69	218,69	219,04	313K	3
26/08/2020	0,04%	0,09	218,33	218,33	218,33	218,33	384K	1
25/08/2020	-0,27%	-0,60	218,24	217,94	217,94	218,24	500K	2
24/08/2020	-0,47%	-1,03	218,84	218,84	218,84	218,84	355K	1
21/08/2020	-1,24%	-2,75	219,87	219,87	219,87	219,87	413K	1
20/08/2020	0,30%	0,66	222,62	222,62	222,62	222,62	352K	1
19/08/2020	-1,15%	-2,59	221,96	221,96	221,96	221,96	253K	1
18/08/2020	4,07%	8,79	224,55	224,55	224,55	224,55	716K	1
14/08/2020	2,68%	5,63	215,76	215,76	215,76	215,76	406K	1
13/08/2020	-1,17%	-2,48	210,13	210,13	210,13	210,13	273K	1
12/08/2020	2,59%	5,37	212,61	212,61	212,61	212,61	340K	1
11/08/2020	-0,98%	-2,05	207,24	207,24	207,24	207,24	263K	1
10/08/2020	1,53%	3,15	209,29	209,29	209,29	209,29	226K	2
07/08/2020	1,25%	2,54	206,14	206,14	206,14	206,14	264K	1
06/08/2020	0,48%	0,97	203,60	203,60	203,60	203,60	163K	1
05/08/2020	1,08%	2,17	202,63	202,63	202,63	202,63	113K	1
04/08/2020	4,47%	8,57	200,46	200,46	200,46	200,46	349K	1
29/07/2020	0,59%	1,12	191,89	191,89	191,89	191,89	96K	1
28/07/2020	0,27%	0,52	190,77	190,77	190,77	190,77	111K	1
27/07/2020	-1,32%	-2,55	190,25	190,25	190,25	190,25	185K	1
24/07/2020	0,43%	0,83	192,80	192,80	192,80	192,80	145K	1
23/07/2020	0,54%	1,03	191,97	191,97	191,97	191,97	221K	1
22/07/2020	-0,46%	-0,88	190,94	190,94	190,94	190,94	260K	1
21/07/2020	-0,71%	-1,37	191,82	191,82	191,82	191,82	246K	1
20/07/2020	-1,15%	-2,25	193,19	193,19	193,19	193,19	375K	1
16/07/2020	1,55%	2,98	195,44	195,44	195,44	195,44	188K	1
15/07/2020	4,21%	7,77	192,46	192,46	192,46	192,46	142K	1
14/07/2020	-0,94%	-1,75	184,69	184,68	184,68	184,69	231K	2
13/07/2020	3,69%	6,64	186,44	186,44	186,44	186,44	863K	1
09/07/2020	-6,06%	-11,60	179,80	191,40	179,80	191,40	176K	2
02/07/2020	-0,25%	-0,48	191,40	189,92	189,92	191,80	637K	168
30/06/2020	-0,40%	-0,78	191,88	191,88	191,88	191,88	257K	1
26/06/2020	1,13%	2,15	192,66	192,66	192,66	192,66	235K	1
25/06/2020	-1,37%	-2,65	190,51	190,51	190,51	190,51	160K	1
24/06/2020	-1,40%	-2,74	193,16	193,16	193,16	193,16	162K	1
23/06/2020	8,70%	15,68	195,90	195,90	195,90	195,90	406K	1
16/06/2020	4,66%	8,02	180,22	180,22	180,22	180,22	2K	1
15/06/2020	1,29%	2,20	172,20	172,20	172,20	172,20	2K	1
12/06/2020	-5,11%	-9,16	170,00	170,00	170,00	170,00	109K	1
08/06/2020	-2,47%	-4,54	179,16	179,16	179,16	179,16	419K	1
03/06/2020	0,11%	0,20	183,70	183,70	183,70	183,70	4K	2
02/06/2020	-2,24%	-4,20	183,50	182,95	182,95	183,50	652K	4
29/05/2020	0,98%	1,82	187,70	187,70	187,70	187,70	631K	1
27/05/2020	-1,98%	-3,75	185,88	186,77	185,88	186,77	278K	3
21/05/2020	-2,52%	-4,91	189,63	189,63	189,63	189,63	258K	1
20/05/2020	5,18%	9,58	194,54	195,26	194,54	195,26	472K	3
18/05/2020	4,62%	8,16	184,96	185,47	184,96	185,47	204K	5
14/05/2020	-2,66%	-4,83	176,80	176,80	176,80	176,80	348K	3
12/05/2020	0,58%	1,04	181,63	181,63	181,63	181,63	213K	1
08/05/2020	9,91%	16,29	180,59	180,59	180,59	180,59	276K	1
30/04/2020	47,26%	52,73	164,30	164,78	164,30	164,78	417K	3
03/04/2020	3,50%	3,77	111,57	111,57	111,57	111,57	99K	1
02/04/2020	-13,06%	-16,20	107,80	107,80	107,80	107,80	5K	1
31/03/2020	0,81%	1,00	124,00	124,00	124,00	124,00	6K	1
27/03/2020	7,14%	8,20	123,00	123,00	123,00	123,00	1M	2
26/03/2020	2,48%	2,78	114,80	114,80	114,80	114,80	224K	1
19/03/2020	-8,04%	-9,79	112,02	112,02	112,02	112,02	45K	1
17/03/2020	-19,86%	-30,19	121,81	121,81	121,81	121,81	1M	4
09/03/2020	3,47%	5,10	152,00	152,00	152,00	152,00	2K	1
04/03/2020	-5,18%	-8,02	146,90	146,90	146,90	146,90	1K	1
21/02/2020	-	-	154,92	154,92	154,92	154,92	133K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,56.00,56.10,55.05,55.80,1897
21-Jan-21,53.40,56.20,53.40,56.00,2667
20-Jan-21,55.00,55.00,54.40,54.45,1366
19-Jan-21,50.58,55.65,50.58,55.60,1100493
18-Jan-21,50.02,50.61,50.01,50.61,1354
15-Jan-21,55.05,55.35,54.60,54.80,56665
14-Jan-21,55.75,56.14,54.75,54.88,235537
13-Jan-21,56.70,58.05,56.70,57.16,183948
12-Jan-21,58.91,60.00,58.56,58.75,341633
11-Jan-21,55.20,59.63,55.20,58.91,2405
08-Jan-21,56.75,57.65,56.75,56.95,859
07-Jan-21,55.30,56.96,55.05,56.94,5916
06-Jan-21,53.45,55.05,53.45,55.05,377868
05-Jan-21,52.06,52.20,51.66,51.66,778
04-Jan-21,51.10,52.03,50.62,51.90,333558
30-Dec-20,51.05,51.16,51.05,51.10,715
29-Dec-20,53.00,53.00,50.79,50.81,4660
28-Dec-20,51.36,53.32,51.36,52.15,846
22-Dec-20,51.36,51.36,51.36,51.36,51
21-Dec-20,51.18,51.36,51.07,51.36,206273
18-Dec-20,50.70,50.70,50.35,50.35,505
17-Dec-20,50.90,51.00,50.85,50.85,2137
16-Dec-20,50.75,51.05,50.75,51.00,1990
15-Dec-20,50.10,51.25,49.20,50.55,7673
14-Dec-20,49.55,50.91,49.55,50.30,606
11-Dec-20,49.64,51.03,49.64,50.04,2948
10-Dec-20,50.10,50.10,49.64,49.64,149
09-Dec-20,48.76,51.15,48.76,51.15,7388
08-Dec-20,50.00,50.00,48.45,48.61,341
07-Dec-20,48.66,48.85,48.45,48.85,309624
04-Dec-20,48.88,48.93,48.43,48.93,10433
03-Dec-20,48.48,48.48,47.95,48.17,10467
02-Dec-20,48.45,48.55,48.32,48.44,338
01-Dec-20,48.96,50.00,48.96,49.93,1095
30-Nov-20,49.84,50.39,49.56,49.56,268910
27-Nov-20,49.19,50.11,49.19,49.84,2618
26-Nov-20,49.10,49.10,49.10,49.10,98
25-Nov-20,50.47,50.47,49.10,49.10,149
24-Nov-20,48.81,50.70,48.81,50.47,287873
23-Nov-20,48.75,49.77,48.75,49.77,589
20-Nov-20,48.75,48.75,48.75,48.75,390
19-Nov-20,48.15,48.60,48.00,48.60,2861
18-Nov-20,49.55,50.05,49.55,50.05,942
17-Nov-20,51.15,51.15,50.05,50.10,626378
16-Nov-20,52.16,52.16,51.15,51.15,1740
13-Nov-20,52.40,52.40,52.40,52.40,52
12-Nov-20,52.20,52.20,51.70,51.70,207
11-Nov-20,52.20,52.85,51.65,51.65,8074
10-Nov-20,54.00,54.00,51.70,52.09,400859
09-Nov-20,53.45,54.04,52.53,53.75,83550
06-Nov-20,54.11,54.11,53.00,53.00,30955
05-Nov-20,54.24,54.24,53.89,53.91,37308
04-Nov-20,56.20,56.20,55.54,55.73,82264
03-Nov-20,55.57,56.00,55.55,55.55,3012
29-Oct-20,52.31,52.95,52.31,52.93,305562
28-Oct-20,53.63,53.63,53.63,53.63,536
27-Oct-20,55.05,55.05,53.11,53.74,11188
26-Oct-20,54.40,54.40,53.04,53.22,122339
23-Oct-20,53.68,54.62,53.32,54.40,542644
20-Oct-20,214.90,215.26,214.90,215.26,290137
16-Oct-20,219.49,219.60,219.49,219.60,186136
14-Oct-20,218.86,218.96,218.86,218.96,440507
07-Oct-20,220.45,220.45,220.45,220.45,421279
02-Oct-20,205.98,220.74,205.98,220.74,198959
18-Sep-20,205.98,205.98,205.98,205.98,764185
14-Sep-20,221.00,221.00,221.00,221.00,11050
09-Sep-20,205.78,205.78,205.78,205.78,131699
08-Sep-20,205.32,205.32,205.32,205.32,256650
03-Sep-20,209.91,209.91,206.50,206.50,1132835
02-Sep-20,212.27,212.27,212.27,212.27,371472
01-Sep-20,210.40,211.22,210.40,211.22,660672
31-Aug-20,211.73,211.73,211.73,211.73,548380
28-Aug-20,210.93,210.93,210.93,210.93,170853
27-Aug-20,218.69,219.04,218.69,219.04,313071
26-Aug-20,218.33,218.33,218.33,218.33,384260
25-Aug-20,217.94,218.24,217.94,218.24,499649
24-Aug-20,218.84,218.84,218.84,218.84,354520
21-Aug-20,219.87,219.87,219.87,219.87,413355
20-Aug-20,222.62,222.62,222.62,222.62,351739
19-Aug-20,221.96,221.96,221.96,221.96,253034
18-Aug-20,224.55,224.55,224.55,224.55,716314
14-Aug-20,215.76,215.76,215.76,215.76,405628
13-Aug-20,210.13,210.13,210.13,210.13,273169
12-Aug-20,212.61,212.61,212.61,212.61,340176
11-Aug-20,207.24,207.24,207.24,207.24,263194
10-Aug-20,209.29,209.29,209.29,209.29,226033
07-Aug-20,206.14,206.14,206.14,206.14,263859
06-Aug-20,203.60,203.60,203.60,203.60,162880
05-Aug-20,202.63,202.63,202.63,202.63,113472
04-Aug-20,200.46,200.46,200.46,200.46,348800
29-Jul-20,191.89,191.89,191.89,191.89,95945
28-Jul-20,190.77,190.77,190.77,190.77,110646
27-Jul-20,190.25,190.25,190.25,190.25,184542
24-Jul-20,192.80,192.80,192.80,192.80,144600
23-Jul-20,191.97,191.97,191.97,191.97,220765
22-Jul-20,190.94,190.94,190.94,190.94,259678
21-Jul-20,191.82,191.82,191.82,191.82,245529
20-Jul-20,193.19,193.19,193.19,193.19,374788
16-Jul-20,195.44,195.44,195.44,195.44,187622
15-Jul-20,192.46,192.46,192.46,192.46,142420
14-Jul-20,184.68,184.69,184.68,184.69,230858
13-Jul-20,186.44,186.44,186.44,186.44,863217
09-Jul-20,191.40,191.40,179.80,179.80,176320
02-Jul-20,189.92,191.80,189.92,191.40,636844
30-Jun-20,191.88,191.88,191.88,191.88,257119
26-Jun-20,192.66,192.66,192.66,192.66,235045
25-Jun-20,190.51,190.51,190.51,190.51,160028
24-Jun-20,193.16,193.16,193.16,193.16,162254
23-Jun-20,195.90,195.90,195.90,195.90,405513
16-Jun-20,180.22,180.22,180.22,180.22,1802
15-Jun-20,172.20,172.20,172.20,172.20,1722
12-Jun-20,170.00,170.00,170.00,170.00,108800
08-Jun-20,179.16,179.16,179.16,179.16,419234
03-Jun-20,183.70,183.70,183.70,183.70,3674
02-Jun-20,182.95,183.50,182.95,183.50,652258
29-May-20,187.70,187.70,187.70,187.70,630672
27-May-20,186.77,186.77,185.88,185.88,278242
21-May-20,189.63,189.63,189.63,189.63,257896
20-May-20,195.26,195.26,194.54,194.54,472349
18-May-20,185.47,185.47,184.96,184.96,203864
14-May-20,176.80,176.80,176.80,176.80,348296
12-May-20,181.63,181.63,181.63,181.63,212507
08-May-20,180.59,180.59,180.59,180.59,276302
30-Apr-20,164.78,164.78,164.30,164.30,416749
03-Apr-20,111.57,111.57,111.57,111.57,99297
02-Apr-20,107.80,107.80,107.80,107.80,5390
31-Mar-20,124.00,124.00,124.00,124.00,6200
27-Mar-20,123.00,123.00,123.00,123.00,1439100
26-Mar-20,114.80,114.80,114.80,114.80,223860
19-Mar-20,112.02,112.02,112.02,112.02,44808
17-Mar-20,121.81,121.81,121.81,121.81,1465374
09-Mar-20,152.00,152.00,152.00,152.00,1520
04-Mar-20,146.90,146.90,146.90,146.90,1469
21-Feb-20,154.92,154.92,154.92,154.92,133231

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1AP34

cotações, gráficos e mais...