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
28/08/2026	0,00%	0,00	14,53	14,17	13,92	14,53	7K	15
27/08/2026	1,96%	0,28	14,53	14,25	13,85	14,53	49K	23
26/08/2026	2,44%	0,34	14,25	14,15	13,91	14,25	537	10
25/08/2026	0,07%	0,01	13,91	14,06	13,90	14,24	8K	8
24/08/2026	0,65%	0,09	13,90	13,81	13,79	14,29	63K	39
21/08/2026	1,77%	0,24	13,81	13,89	13,50	14,07	95K	44
20/08/2026	-25,93%	-4,75	13,57	18,00	13,25	18,00	259K	113
19/08/2026	-2,14%	-0,40	18,32	18,32	18,32	18,32	36	2
18/08/2026	1,13%	0,21	18,72	18,13	18,13	19,20	3K	8
17/08/2026	-0,27%	-0,05	18,51	18,43	18,06	18,51	3K	10
14/08/2026	-3,28%	-0,63	18,56	18,01	18,01	18,56	1K	9
13/08/2026	10,92%	1,89	19,19	17,95	17,95	19,19	2K	9
12/08/2026	1,41%	0,24	17,30	17,17	17,03	17,30	702	7
11/08/2026	-3,29%	-0,58	17,06	17,79	17,06	17,79	6K	14
10/08/2026	-4,49%	-0,83	17,64	17,84	17,64	17,85	2K	7
07/08/2026	-0,32%	-0,06	18,47	18,53	18,45	18,53	55	3
06/08/2026	-3,04%	-0,58	18,53	19,11	18,53	19,11	2K	6
05/08/2026	1,87%	0,35	19,11	18,87	18,87	19,17	2K	6
04/08/2026	6,59%	1,16	18,76	17,24	17,24	18,76	3K	4
03/08/2026	-0,68%	-0,12	17,60	17,56	17,56	18,01	481	10
31/07/2026	0,00%	0,00	17,72	17,72	17,65	17,72	212	4
30/07/2026	-5,14%	-0,96	17,72	17,81	17,62	17,93	2K	9
29/07/2026	-0,11%	-0,02	18,68	17,88	17,88	18,68	5K	6
28/07/2026	1,36%	0,25	18,70	18,45	18,45	18,70	4K	10
27/07/2026	4,47%	0,79	18,45	18,55	18,42	18,55	996	6
24/07/2026	4,74%	0,80	17,66	16,86	16,86	17,66	1K	3
23/07/2026	-3,60%	-0,63	16,86	17,49	16,84	17,49	718	13
22/07/2026	1,22%	0,21	17,49	17,91	17,49	17,91	1K	5
21/07/2026	4,28%	0,71	17,28	17,61	17,28	17,61	1K	7
20/07/2026	-1,84%	-0,31	16,57	16,88	16,27	16,88	644	10
17/07/2026	-1,17%	-0,20	16,88	17,00	16,78	17,00	236	4
16/07/2026	1,07%	0,18	17,08	16,90	16,88	17,08	1K	4
15/07/2026	-5,38%	-0,96	16,90	17,08	16,90	17,08	136	2
13/07/2026	-1,76%	-0,32	17,86	17,90	17,86	18,12	430	5
10/07/2026	0,89%	0,16	18,18	18,02	17,73	18,18	3K	6
09/07/2026	0,00%	0,00	18,02	18,02	18,02	18,02	630	5
08/07/2026	0,00%	0,00	18,02	18,02	17,64	18,02	7K	6
07/07/2026	-1,21%	-0,22	18,02	18,24	18,01	18,24	2K	11
06/07/2026	-7,03%	-1,38	18,24	19,62	18,16	19,62	1K	18
03/07/2026	-0,81%	-0,16	19,62	19,62	19,62	19,62	58	2
02/07/2026	-2,56%	-0,52	19,78	20,30	19,78	20,30	3K	9
01/07/2026	0,69%	0,14	20,30	20,16	20,16	20,40	6K	154
30/06/2026	2,23%	0,44	20,16	20,00	20,00	20,16	4K	6
29/06/2026	-1,69%	-0,34	19,72	20,06	19,72	20,40	9K	12
26/06/2026	6,48%	1,22	20,06	19,23	19,23	20,15	3K	12
25/06/2026	0,64%	0,12	18,84	18,82	18,72	18,84	55K	5
24/06/2026	3,20%	0,58	18,72	19,22	18,16	19,22	90K	13
23/06/2026	0,44%	0,08	18,14	18,06	17,72	18,16	610	11
22/06/2026	-8,42%	-1,66	18,06	19,72	17,88	19,72	40K	379
19/06/2026	-0,25%	-0,05	19,72	19,73	19,72	19,73	138	2
18/06/2026	5,44%	1,02	19,77	19,50	19,50	19,77	60K	4
17/06/2026	-2,85%	-0,55	18,75	19,00	18,70	19,03	1K	5
16/06/2026	1,05%	0,20	19,30	19,18	19,18	19,30	115	3
15/06/2026	0,00%	0,00	19,10	19,40	19,10	19,43	596	6
12/06/2026	0,00%	0,00	19,10	19,10	19,10	19,10	76	1
11/06/2026	-0,83%	-0,16	19,10	18,98	18,98	19,22	400	3
10/06/2026	-0,82%	-0,16	19,26	19,42	19,26	19,42	250	2
09/06/2026	2,21%	0,42	19,42	19,18	19,18	19,48	135	7
08/06/2026	4,63%	0,84	19,00	18,28	18,28	19,26	30K	10
05/06/2026	1,57%	0,28	18,16	17,98	17,98	18,16	90	3
03/06/2026	-5,40%	-1,02	17,88	17,75	17,75	17,96	1K	5
01/06/2026	-1,36%	-0,26	18,90	19,16	18,88	19,45	4K	11
29/05/2026	3,46%	0,64	19,16	18,14	18,14	19,17	4K	5
28/05/2026	3,35%	0,60	18,52	18,61	18,45	18,68	12K	15
27/05/2026	3,11%	0,54	17,92	17,38	17,38	18,03	161	4
26/05/2026	-6,10%	-1,13	17,38	18,08	17,13	18,10	26K	6
25/05/2026	0,00%	0,00	18,51	18,51	18,51	18,51	55	2
22/05/2026	-0,27%	-0,05	18,51	18,51	18,51	18,51	925	1
21/05/2026	16,29%	2,60	18,56	16,76	16,76	19,42	57K	26
20/05/2026	2,05%	0,32	15,96	16,26	15,96	16,26	416	4
19/05/2026	0,00%	0,00	15,64	15,66	15,64	15,66	78	2
18/05/2026	3,03%	0,46	15,64	15,18	15,18	15,64	364	5
15/05/2026	-2,32%	-0,36	15,18	15,18	15,18	15,18	258	2
14/05/2026	-0,32%	-0,05	15,54	15,62	15,54	15,62	171	4
13/05/2026	-3,17%	-0,51	15,59	15,79	15,22	15,79	78K	11
12/05/2026	0,94%	0,15	16,10	15,46	15,46	16,10	203	5
11/05/2026	-7,91%	-1,37	15,95	17,50	15,95	17,50	2K	24
08/05/2026	-0,35%	-0,06	17,32	17,26	17,17	17,32	1K	5
07/05/2026	-2,25%	-0,40	17,38	17,30	17,15	17,52	485	7
06/05/2026	1,60%	0,28	17,78	17,78	17,78	17,78	71	1
05/05/2026	-2,51%	-0,45	17,50	17,80	17,50	17,80	371	6
04/05/2026	-1,48%	-0,27	17,95	18,36	17,78	18,36	3K	15
30/04/2026	4,23%	0,74	18,22	18,24	18,18	18,24	109	4
29/04/2026	-0,23%	-0,04	17,48	17,48	17,48	17,48	17	1
28/04/2026	-12,36%	-2,47	17,52	17,85	17,46	17,85	424	16
27/04/2026	10,44%	1,89	19,99	18,10	18,10	19,99	512	6
24/04/2026	-1,25%	-0,23	18,10	18,33	17,84	18,33	30K	16
23/04/2026	0,00%	0,00	18,33	18,40	18,17	18,40	1K	8
22/04/2026	3,68%	0,65	18,33	18,19	18,19	18,76	609	12
20/04/2026	-1,45%	-0,26	17,68	17,68	17,68	17,68	70	1
17/04/2026	1,82%	0,32	17,94	17,92	17,92	18,11	936	16
16/04/2026	-0,06%	-0,01	17,62	17,73	17,62	17,91	1K	26
15/04/2026	0,28%	0,05	17,63	17,22	17,22	17,72	1K	26
14/04/2026	1,85%	0,32	17,58	17,38	17,38	17,58	1K	24
13/04/2026	1,17%	0,20	17,26	17,07	17,07	17,26	172	2
10/04/2026	0,18%	0,03	17,06	17,03	16,88	18,04	491	18
09/04/2026	0,18%	0,03	17,03	17,03	17,03	17,03	51	2
08/04/2026	0,29%	0,05	17,00	17,00	17,00	17,40	324	11
07/04/2026	-0,88%	-0,15	16,95	17,10	16,88	17,10	28K	6
06/04/2026	2,89%	0,48	17,10	16,62	16,62	17,10	2K	10
02/04/2026	-4,76%	-0,83	16,62	17,02	16,62	17,02	56K	5
01/04/2026	3,50%	0,59	17,45	17,44	17,40	17,48	6K	8
31/03/2026	0,00%	0,00	16,86	16,86	16,86	16,86	522	2
30/03/2026	0,00%	0,00	16,86	16,86	16,86	16,86	539	3
27/03/2026	-0,35%	-0,06	16,86	16,92	16,86	16,92	5K	2
26/03/2026	-1,40%	-0,24	16,92	17,16	16,92	17,16	51	3
25/03/2026	2,45%	0,41	17,16	16,86	16,86	17,16	3K	3
24/03/2026	1,09%	0,18	16,75	16,72	16,72	16,75	284	3
23/03/2026	5,54%	0,87	16,57	15,99	15,99	16,57	2K	4
20/03/2026	-0,06%	-0,01	15,70	15,82	15,68	15,94	157	7
19/03/2026	-8,56%	-1,47	15,71	15,99	15,38	15,99	4K	11
17/03/2026	-1,38%	-0,24	17,18	17,18	17,18	17,18	85	1
16/03/2026	1,63%	0,28	17,42	17,14	17,08	17,52	331	9
13/03/2026	-1,04%	-0,18	17,14	17,10	17,00	17,14	4K	4
12/03/2026	0,70%	0,12	17,32	17,20	17,20	17,62	5K	21
11/03/2026	4,37%	0,72	17,20	16,58	16,58	17,20	302	3
10/03/2026	0,12%	0,02	16,48	16,22	16,22	16,48	279	5
09/03/2026	-0,36%	-0,06	16,46	16,52	16,00	16,52	587	6
06/03/2026	-0,96%	-0,16	16,52	16,90	16,52	17,18	877	4
05/03/2026	-0,71%	-0,12	16,68	16,46	16,46	16,99	1K	5
04/03/2026	-0,59%	-0,10	16,80	16,90	16,80	17,04	423	6
03/03/2026	-0,82%	-0,14	16,90	16,69	16,69	16,90	2K	4
02/03/2026	0,83%	0,14	17,04	17,01	16,58	17,18	4K	46
27/02/2026	1,50%	0,25	16,90	18,11	16,48	18,11	966	14
26/02/2026	2,78%	0,45	16,65	16,20	16,20	16,67	66	4
25/02/2026	-6,79%	-1,18	16,20	17,18	16,20	17,20	3K	17
24/02/2026	-1,75%	-0,31	17,38	18,14	17,20	18,16	5K	11
23/02/2026	-1,61%	-0,29	17,69	17,50	17,50	17,82	26K	9
20/02/2026	-1,53%	-0,28	17,98	17,80	17,24	17,98	2K	24
19/02/2026	-0,44%	-0,08	18,26	18,35	18,10	18,35	1K	5
18/02/2026	-5,27%	-1,02	18,34	18,25	18,20	18,34	1K	6
13/02/2026	3,03%	0,57	19,36	19,50	18,74	21,30	732K	82
12/02/2026	-3,04%	-0,59	18,79	19,38	18,27	19,50	456K	35
11/02/2026	-	-	19,38	18,45	18,20	19,38	2K	35

Date,Open,High,Low,Close,Volume
28-Aug-26,14.17,14.53,13.92,14.53,7223
27-Aug-26,14.25,14.53,13.85,14.53,48911
26-Aug-26,14.15,14.25,13.91,14.25,537
25-Aug-26,14.06,14.24,13.90,13.91,7890
24-Aug-26,13.81,14.29,13.79,13.90,63104
21-Aug-26,13.89,14.07,13.50,13.81,95237
20-Aug-26,18.00,18.00,13.25,13.57,258822
19-Aug-26,18.32,18.32,18.32,18.32,36
18-Aug-26,18.13,19.20,18.13,18.72,2502
17-Aug-26,18.43,18.51,18.06,18.51,3076
14-Aug-26,18.01,18.56,18.01,18.56,1422
13-Aug-26,17.95,19.19,17.95,19.19,2368
12-Aug-26,17.17,17.30,17.03,17.30,702
11-Aug-26,17.79,17.79,17.06,17.06,6424
10-Aug-26,17.84,17.85,17.64,17.64,1908
07-Aug-26,18.53,18.53,18.45,18.47,55
06-Aug-26,19.11,19.11,18.53,18.53,2363
05-Aug-26,18.87,19.17,18.87,19.11,1896
04-Aug-26,17.24,18.76,17.24,18.76,2581
03-Aug-26,17.56,18.01,17.56,17.60,481
31-Jul-26,17.72,17.72,17.65,17.72,212
30-Jul-26,17.81,17.93,17.62,17.72,2495
29-Jul-26,17.88,18.68,17.88,18.68,5031
28-Jul-26,18.45,18.70,18.45,18.70,4102
27-Jul-26,18.55,18.55,18.42,18.45,996
24-Jul-26,16.86,17.66,16.86,17.66,1492
23-Jul-26,17.49,17.49,16.84,16.86,718
22-Jul-26,17.91,17.91,17.49,17.49,1313
21-Jul-26,17.61,17.61,17.28,17.28,1137
20-Jul-26,16.88,16.88,16.27,16.57,644
17-Jul-26,17.00,17.00,16.78,16.88,236
16-Jul-26,16.90,17.08,16.88,17.08,1081
15-Jul-26,17.08,17.08,16.90,16.90,136
13-Jul-26,17.90,18.12,17.86,17.86,430
10-Jul-26,18.02,18.18,17.73,18.18,2700
09-Jul-26,18.02,18.02,18.02,18.02,630
08-Jul-26,18.02,18.02,17.64,18.02,6671
07-Jul-26,18.24,18.24,18.01,18.02,1655
06-Jul-26,19.62,19.62,18.16,18.24,1082
03-Jul-26,19.62,19.62,19.62,19.62,58
02-Jul-26,20.30,20.30,19.78,19.78,3300
01-Jul-26,20.16,20.40,20.16,20.30,6332
30-Jun-26,20.00,20.16,20.00,20.16,4346
29-Jun-26,20.06,20.40,19.72,19.72,9461
26-Jun-26,19.23,20.15,19.23,20.06,3103
25-Jun-26,18.82,18.84,18.72,18.84,54680
24-Jun-26,19.22,19.22,18.16,18.72,90284
23-Jun-26,18.06,18.16,17.72,18.14,610
22-Jun-26,19.72,19.72,17.88,18.06,39673
19-Jun-26,19.73,19.73,19.72,19.72,138
18-Jun-26,19.50,19.77,19.50,19.77,59817
17-Jun-26,19.00,19.03,18.70,18.75,1426
16-Jun-26,19.18,19.30,19.18,19.30,115
15-Jun-26,19.40,19.43,19.10,19.10,596
12-Jun-26,19.10,19.10,19.10,19.10,76
11-Jun-26,18.98,19.22,18.98,19.10,400
10-Jun-26,19.42,19.42,19.26,19.26,250
09-Jun-26,19.18,19.48,19.18,19.42,135
08-Jun-26,18.28,19.26,18.28,19.00,29803
05-Jun-26,17.98,18.16,17.98,18.16,90
03-Jun-26,17.75,17.96,17.75,17.88,1298
01-Jun-26,19.16,19.45,18.88,18.90,3561
29-May-26,18.14,19.17,18.14,19.16,4434
28-May-26,18.61,18.68,18.45,18.52,12431
27-May-26,17.38,18.03,17.38,17.92,161
26-May-26,18.08,18.10,17.13,17.38,25642
25-May-26,18.51,18.51,18.51,18.51,55
22-May-26,18.51,18.51,18.51,18.51,925
21-May-26,16.76,19.42,16.76,18.56,57086
20-May-26,16.26,16.26,15.96,15.96,416
19-May-26,15.66,15.66,15.64,15.64,78
18-May-26,15.18,15.64,15.18,15.64,364
15-May-26,15.18,15.18,15.18,15.18,258
14-May-26,15.62,15.62,15.54,15.54,171
13-May-26,15.79,15.79,15.22,15.59,78296
12-May-26,15.46,16.10,15.46,16.10,203
11-May-26,17.50,17.50,15.95,15.95,2177
08-May-26,17.26,17.32,17.17,17.32,1159
07-May-26,17.30,17.52,17.15,17.38,485
06-May-26,17.78,17.78,17.78,17.78,71
05-May-26,17.80,17.80,17.50,17.50,371
04-May-26,18.36,18.36,17.78,17.95,2551
30-Apr-26,18.24,18.24,18.18,18.22,109
29-Apr-26,17.48,17.48,17.48,17.48,17
28-Apr-26,17.85,17.85,17.46,17.52,424
27-Apr-26,18.10,19.99,18.10,19.99,512
24-Apr-26,18.33,18.33,17.84,18.10,30179
23-Apr-26,18.40,18.40,18.17,18.33,1292
22-Apr-26,18.19,18.76,18.19,18.33,609
20-Apr-26,17.68,17.68,17.68,17.68,70
17-Apr-26,17.92,18.11,17.92,17.94,936
16-Apr-26,17.73,17.91,17.62,17.62,1246
15-Apr-26,17.22,17.72,17.22,17.63,1175
14-Apr-26,17.38,17.58,17.38,17.58,1118
13-Apr-26,17.07,17.26,17.07,17.26,172
10-Apr-26,17.03,18.04,16.88,17.06,491
09-Apr-26,17.03,17.03,17.03,17.03,51
08-Apr-26,17.00,17.40,17.00,17.00,324
07-Apr-26,17.10,17.10,16.88,16.95,27647
06-Apr-26,16.62,17.10,16.62,17.10,2147
02-Apr-26,17.02,17.02,16.62,16.62,55657
01-Apr-26,17.44,17.48,17.40,17.45,5547
31-Mar-26,16.86,16.86,16.86,16.86,522
30-Mar-26,16.86,16.86,16.86,16.86,539
27-Mar-26,16.92,16.92,16.86,16.86,5008
26-Mar-26,17.16,17.16,16.92,16.92,51
25-Mar-26,16.86,17.16,16.86,17.16,2777
24-Mar-26,16.72,16.75,16.72,16.75,284
23-Mar-26,15.99,16.57,15.99,16.57,1664
20-Mar-26,15.82,15.94,15.68,15.70,157
19-Mar-26,15.99,15.99,15.38,15.71,3656
17-Mar-26,17.18,17.18,17.18,17.18,85
16-Mar-26,17.14,17.52,17.08,17.42,331
13-Mar-26,17.10,17.14,17.00,17.14,4210
12-Mar-26,17.20,17.62,17.20,17.32,4946
11-Mar-26,16.58,17.20,16.58,17.20,302
10-Mar-26,16.22,16.48,16.22,16.48,279
09-Mar-26,16.52,16.52,16.00,16.46,587
06-Mar-26,16.90,17.18,16.52,16.52,877
05-Mar-26,16.46,16.99,16.46,16.68,1382
04-Mar-26,16.90,17.04,16.80,16.80,423
03-Mar-26,16.69,16.90,16.69,16.90,2409
02-Mar-26,17.01,17.18,16.58,17.04,3888
27-Feb-26,18.11,18.11,16.48,16.90,966
26-Feb-26,16.20,16.67,16.20,16.65,66
25-Feb-26,17.18,17.20,16.20,16.20,3040
24-Feb-26,18.14,18.16,17.20,17.38,4683
23-Feb-26,17.50,17.82,17.50,17.69,26425
20-Feb-26,17.80,17.98,17.24,17.98,1731
19-Feb-26,18.35,18.35,18.10,18.26,1261
18-Feb-26,18.25,18.34,18.20,18.34,1147
13-Feb-26,19.50,21.30,18.74,19.36,732002
12-Feb-26,19.38,19.50,18.27,18.79,456083
11-Feb-26,18.45,19.38,18.20,19.38,1537

*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: A1AP34