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
23/01/2025	1,57%	0,27	17,47	17,49	17,47	17,49	34	2
22/01/2025	-0,64%	-0,11	17,20	17,31	17,19	17,35	467	8
21/01/2025	0,93%	0,16	17,31	17,35	17,28	17,46	173	7
20/01/2025	-1,15%	-0,20	17,15	17,20	17,11	17,54	275	8
17/01/2025	0,58%	0,10	17,35	17,04	17,04	17,50	86	4
16/01/2025	3,05%	0,51	17,25	17,08	16,41	17,25	1K	8
15/01/2025	-1,06%	-0,18	16,74	17,13	16,74	17,13	2K	13

14/01/2025	-1,05%	-0,18	16,92	17,00	16,65	17,04	948	9
13/01/2025	-3,55%	-0,63	17,10	17,32	17,10	17,53	552	13
10/01/2025	2,84%	0,49	17,73	17,24	16,97	17,73	5K	12
09/01/2025	-0,35%	-0,06	17,24	17,24	17,24	17,24	86	4
08/01/2025	-0,23%	-0,04	17,30	17,30	17,30	17,30	311	9
07/01/2025	-4,57%	-0,83	17,34	18,93	17,33	18,93	861	25
06/01/2025	1,34%	0,24	18,17	16,67	16,67	18,76	5K	15
03/01/2025	-2,77%	-0,51	17,93	18,72	17,64	18,72	20K	35
02/01/2025	3,60%	0,64	18,44	18,21	18,21	18,50	1K	14
30/12/2024	4,03%	0,69	17,80	15,63	15,63	17,90	1K	39
27/12/2024	-0,41%	-0,07	17,11	17,18	17,01	17,28	1K	13
26/12/2024	2,14%	0,36	17,18	16,82	16,82	17,34	43K	11
23/12/2024	3,06%	0,50	16,82	15,55	15,55	16,86	519	29
20/12/2024	0,99%	0,16	16,32	16,16	15,62	16,38	8K	24
19/12/2024	-4,09%	-0,69	16,16	16,72	15,94	16,72	727	13
18/12/2024	-0,30%	-0,05	16,85	17,12	16,85	17,23	5K	9
17/12/2024	-0,24%	-0,04	16,90	18,70	16,62	18,70	802	16
16/12/2024	3,93%	0,64	16,94	16,11	16,11	17,26	3K	12
13/12/2024	-0,61%	-0,10	16,30	16,34	16,30	16,38	196	3
12/12/2024	-4,21%	-0,72	16,40	17,44	16,30	17,44	13K	16
11/12/2024	-4,25%	-0,76	17,12	17,54	17,06	18,00	5K	17
10/12/2024	-1,00%	-0,18	17,88	18,06	17,36	18,06	1K	28
09/12/2024	5,80%	0,99	18,06	15,59	15,59	18,44	19K	55
06/12/2024	4,34%	0,71	17,07	16,36	16,36	17,08	12K	18
05/12/2024	-2,62%	-0,44	16,36	16,60	16,36	16,60	65	4
04/12/2024	3,77%	0,61	16,80	16,44	16,44	16,85	61K	17
03/12/2024	-0,43%	-0,07	16,19	15,88	15,80	16,19	31K	15
02/12/2024	6,27%	0,96	16,26	15,02	15,02	16,42	139K	33
29/11/2024	-6,54%	-1,07	15,30	16,38	15,30	17,00	32K	23
28/11/2024	-0,43%	-0,07	16,37	16,93	16,30	17,68	16K	49
27/11/2024	4,31%	0,68	16,44	15,76	15,68	16,44	9K	8
26/11/2024	0,19%	0,03	15,76	15,59	15,46	15,80	2K	16
25/11/2024	7,30%	1,07	15,73	14,89	14,89	15,86	13K	32
22/11/2024	4,64%	0,65	14,66	14,59	14,59	14,66	5K	5
21/11/2024	1,08%	0,15	14,01	13,87	13,87	14,17	54K	20
19/11/2024	-3,75%	-0,54	13,86	14,05	13,85	14,09	51K	27
18/11/2024	-4,00%	-0,60	14,40	13,98	13,52	14,40	295K	11
14/11/2024	0,60%	0,09	15,00	14,95	14,95	16,13	21K	22
13/11/2024	4,48%	0,64	14,91	14,80	14,78	14,98	310K	261
12/11/2024	-0,90%	-0,13	14,27	14,80	14,23	14,80	4K	14
11/11/2024	5,42%	0,74	14,40	13,67	13,67	14,40	2K	17
08/11/2024	-1,87%	-0,26	13,66	14,22	13,55	14,29	1K	42
07/11/2024	0,94%	0,13	13,92	13,89	13,67	13,92	2K	17
06/11/2024	0,15%	0,02	13,79	13,80	13,77	14,15	859	16
05/11/2024	1,77%	0,24	13,77	13,51	13,51	13,83	1K	15
04/11/2024	2,04%	0,27	13,53	13,26	13,25	14,00	2K	17
01/11/2024	2,24%	0,29	13,26	13,03	13,03	13,26	7K	6
31/10/2024	0,62%	0,08	12,97	12,63	12,63	13,06	10K	14
30/10/2024	-1,53%	-0,20	12,89	13,07	12,89	13,41	3K	10
29/10/2024	-2,60%	-0,35	13,09	13,27	12,98	13,27	7K	25
28/10/2024	1,74%	0,23	13,44	13,08	13,08	13,44	1K	21
25/10/2024	0,08%	0,01	13,21	13,21	13,20	13,26	173K	8
24/10/2024	-1,27%	-0,17	13,20	13,50	13,20	13,50	8K	11
23/10/2024	-3,54%	-0,49	13,37	13,59	13,24	13,86	538	24
22/10/2024	-4,94%	-0,72	13,86	14,23	13,78	14,23	3K	9
21/10/2024	3,18%	0,45	14,58	14,18	14,15	14,58	4K	17
18/10/2024	1,58%	0,22	14,13	14,12	14,12	14,26	3K	28
17/10/2024	1,98%	0,27	13,91	13,68	13,68	13,91	275	8
16/10/2024	-3,12%	-0,44	13,64	14,00	13,64	14,04	179K	12
15/10/2024	3,38%	0,46	14,08	14,11	13,88	14,41	3K	32
14/10/2024	2,87%	0,38	13,62	13,17	13,17	13,68	297	15
11/10/2024	-1,63%	-0,22	13,24	13,05	13,05	13,24	13K	2
10/10/2024	-0,44%	-0,06	13,46	13,46	13,46	13,60	80	4
09/10/2024	0,90%	0,12	13,52	13,53	13,42	13,66	1K	9
08/10/2024	0,00%	0,00	13,40	13,51	13,26	13,51	3K	17
07/10/2024	2,13%	0,28	13,40	13,37	13,29	13,53	2K	13
04/10/2024	-1,87%	-0,25	13,12	13,69	13,03	13,69	2K	10
03/10/2024	5,19%	0,66	13,37	13,95	12,62	13,95	3K	24
02/10/2024	-2,68%	-0,35	12,71	13,06	12,68	13,06	8K	9
01/10/2024	-2,32%	-0,31	13,06	13,37	12,86	13,37	1K	10
30/09/2024	-5,51%	-0,78	13,37	13,88	13,30	13,88	10K	14
27/09/2024	2,91%	0,40	14,15	14,31	14,15	14,32	5K	4
26/09/2024	0,81%	0,11	13,75	13,75	13,75	13,75	2K	1
25/09/2024	-2,43%	-0,34	13,64	14,08	13,48	14,08	764	14
24/09/2024	0,72%	0,10	13,98	13,88	13,74	14,02	8K	8
23/09/2024	-1,84%	-0,26	13,88	14,02	13,88	14,04	7K	8
20/09/2024	-1,94%	-0,28	14,14	13,99	13,99	14,54	3K	24
19/09/2024	0,42%	0,06	14,42	14,38	14,25	14,52	575	9
18/09/2024	1,92%	0,27	14,36	14,12	14,12	14,36	142	6
17/09/2024	-0,49%	-0,07	14,09	14,16	14,06	14,28	225	10
16/09/2024	-0,77%	-0,11	14,16	14,27	13,95	14,44	20K	29
13/09/2024	1,28%	0,18	14,27	15,30	13,98	15,30	616	13
12/09/2024	3,07%	0,42	14,09	13,81	13,62	14,09	42K	11
11/09/2024	-0,15%	-0,02	13,67	13,63	13,29	13,67	17K	17
10/09/2024	1,26%	0,17	13,69	13,49	13,49	13,82	2K	12
09/09/2024	-3,29%	-0,46	13,52	14,01	13,50	14,17	53K	34
06/09/2024	-1,13%	-0,16	13,98	14,14	13,85	14,17	18K	28
05/09/2024	-5,61%	-0,84	14,14	14,95	14,10	14,95	46K	32
04/09/2024	-3,23%	-0,50	14,98	15,16	14,81	15,30	11K	39
03/09/2024	-3,37%	-0,54	15,48	15,72	15,48	15,78	938	12
02/09/2024	-0,19%	-0,03	16,02	16,30	16,00	16,77	13K	19
30/08/2024	-1,77%	-0,29	16,05	16,22	15,90	16,22	256K	14
29/08/2024	0,62%	0,10	16,34	16,01	16,01	16,40	1K	12
28/08/2024	-1,58%	-0,26	16,24	16,54	16,24	16,60	2K	8
27/08/2024	-2,02%	-0,34	16,50	16,58	16,50	16,68	366	7
26/08/2024	0,36%	0,06	16,84	16,82	16,72	16,84	151	5
23/08/2024	-5,94%	-1,06	16,78	18,08	16,60	18,10	30K	80
22/08/2024	-15,77%	-3,34	17,84	18,75	16,84	20,10	20K	41
21/08/2024	1,44%	0,30	21,18	21,01	21,01	21,22	12K	8
20/08/2024	1,66%	0,34	20,88	20,88	20,74	20,88	375	7
19/08/2024	-3,48%	-0,74	20,54	20,72	20,53	20,72	4K	7
16/08/2024	-0,65%	-0,14	21,28	27,25	21,17	27,25	19K	14
15/08/2024	2,98%	0,62	21,42	21,36	21,36	21,42	320	4
14/08/2024	1,56%	0,32	20,80	20,80	20,80	20,80	20	1
13/08/2024	1,69%	0,34	20,48	20,32	20,32	20,68	185	5
12/08/2024	-2,85%	-0,59	20,14	20,60	20,14	20,60	142	3
09/08/2024	-1,61%	-0,34	20,73	20,14	20,14	20,77	205	5
08/08/2024	1,98%	0,41	21,07	20,40	20,40	21,30	190	5
07/08/2024	-0,67%	-0,14	20,66	20,50	20,50	20,95	187	6
06/08/2024	-1,33%	-0,28	20,80	20,50	20,50	20,84	2K	4
05/08/2024	-1,54%	-0,33	21,08	21,40	20,94	21,40	12K	8
02/08/2024	-3,90%	-0,87	21,41	21,20	21,13	21,41	6K	3
01/08/2024	-1,76%	-0,40	22,28	22,50	21,84	22,50	2K	9
31/07/2024	2,62%	0,58	22,68	22,32	22,32	22,68	2K	7
30/07/2024	2,70%	0,58	22,10	22,10	22,10	22,10	221	1
26/07/2024	0,84%	0,18	21,52	21,34	21,34	21,55	3K	7
25/07/2024	3,34%	0,69	21,34	21,27	21,10	21,60	8K	13
24/07/2024	1,03%	0,21	20,65	20,65	20,65	20,65	619	4
23/07/2024	-2,20%	-0,46	20,44	20,46	20,44	20,48	143	3
22/07/2024	0,00%	0,00	20,90	20,90	20,90	20,90	480	2
19/07/2024	-2,97%	-0,64	20,90	21,10	20,90	21,10	105	3
18/07/2024	-2,75%	-0,61	21,54	22,11	21,54	22,11	1K	13
17/07/2024	2,17%	0,47	22,15	21,52	21,48	22,15	502	7
16/07/2024	1,31%	0,28	21,68	21,21	21,04	21,68	22K	9
15/07/2024	-0,33%	-0,07	21,40	21,85	21,18	21,85	33K	12
12/07/2024	6,50%	1,31	21,47	21,21	21,02	21,62	4K	8
11/07/2024	-	-	20,16	20,07	20,07	20,16	120	2

Date,Open,High,Low,Close,Volume
23-Jan-25,17.49,17.49,17.47,17.47,34
22-Jan-25,17.31,17.35,17.19,17.20,467
21-Jan-25,17.35,17.46,17.28,17.31,173
20-Jan-25,17.20,17.54,17.11,17.15,275
17-Jan-25,17.04,17.50,17.04,17.35,86
16-Jan-25,17.08,17.25,16.41,17.25,1234
15-Jan-25,17.13,17.13,16.74,16.74,1618
14-Jan-25,17.00,17.04,16.65,16.92,948
13-Jan-25,17.32,17.53,17.10,17.10,552
10-Jan-25,17.24,17.73,16.97,17.73,5279
09-Jan-25,17.24,17.24,17.24,17.24,86
08-Jan-25,17.30,17.30,17.30,17.30,311
07-Jan-25,18.93,18.93,17.33,17.34,861
06-Jan-25,16.67,18.76,16.67,18.17,5088
03-Jan-25,18.72,18.72,17.64,17.93,19518
02-Jan-25,18.21,18.50,18.21,18.44,1324
30-Dec-24,15.63,17.90,15.63,17.80,1153
27-Dec-24,17.18,17.28,17.01,17.11,1144
26-Dec-24,16.82,17.34,16.82,17.18,43404
23-Dec-24,15.55,16.86,15.55,16.82,519
20-Dec-24,16.16,16.38,15.62,16.32,8363
19-Dec-24,16.72,16.72,15.94,16.16,727
18-Dec-24,17.12,17.23,16.85,16.85,5381
17-Dec-24,18.70,18.70,16.62,16.90,802
16-Dec-24,16.11,17.26,16.11,16.94,2877
13-Dec-24,16.34,16.38,16.30,16.30,196
12-Dec-24,17.44,17.44,16.30,16.40,12602
11-Dec-24,17.54,18.00,17.06,17.12,4718
10-Dec-24,18.06,18.06,17.36,17.88,1099
09-Dec-24,15.59,18.44,15.59,18.06,18517
06-Dec-24,16.36,17.08,16.36,17.07,11540
05-Dec-24,16.60,16.60,16.36,16.36,65
04-Dec-24,16.44,16.85,16.44,16.80,60621
03-Dec-24,15.88,16.19,15.80,16.19,31400
02-Dec-24,15.02,16.42,15.02,16.26,138827
29-Nov-24,16.38,17.00,15.30,15.30,32248
28-Nov-24,16.93,17.68,16.30,16.37,16486
27-Nov-24,15.76,16.44,15.68,16.44,8540
26-Nov-24,15.59,15.80,15.46,15.76,2036
25-Nov-24,14.89,15.86,14.89,15.73,13495
22-Nov-24,14.59,14.66,14.59,14.66,4793
21-Nov-24,13.87,14.17,13.87,14.01,53537
19-Nov-24,14.05,14.09,13.85,13.86,50932
18-Nov-24,13.98,14.40,13.52,14.40,294854
14-Nov-24,14.95,16.13,14.95,15.00,20928
13-Nov-24,14.80,14.98,14.78,14.91,309543
12-Nov-24,14.80,14.80,14.23,14.27,4437
11-Nov-24,13.67,14.40,13.67,14.40,1517
08-Nov-24,14.22,14.29,13.55,13.66,1476
07-Nov-24,13.89,13.92,13.67,13.92,2183
06-Nov-24,13.80,14.15,13.77,13.79,859
05-Nov-24,13.51,13.83,13.51,13.77,1306
04-Nov-24,13.26,14.00,13.25,13.53,2212
01-Nov-24,13.03,13.26,13.03,13.26,6944
31-Oct-24,12.63,13.06,12.63,12.97,10104
30-Oct-24,13.07,13.41,12.89,12.89,3260
29-Oct-24,13.27,13.27,12.98,13.09,6976
28-Oct-24,13.08,13.44,13.08,13.44,1383
25-Oct-24,13.21,13.26,13.20,13.21,172853
24-Oct-24,13.50,13.50,13.20,13.20,7867
23-Oct-24,13.59,13.86,13.24,13.37,538
22-Oct-24,14.23,14.23,13.78,13.86,3152
21-Oct-24,14.18,14.58,14.15,14.58,4339
18-Oct-24,14.12,14.26,14.12,14.13,2752
17-Oct-24,13.68,13.91,13.68,13.91,275
16-Oct-24,14.00,14.04,13.64,13.64,178790
15-Oct-24,14.11,14.41,13.88,14.08,3356
14-Oct-24,13.17,13.68,13.17,13.62,297
11-Oct-24,13.05,13.24,13.05,13.24,13076
10-Oct-24,13.46,13.60,13.46,13.46,80
09-Oct-24,13.53,13.66,13.42,13.52,1130
08-Oct-24,13.51,13.51,13.26,13.40,2918
07-Oct-24,13.37,13.53,13.29,13.40,1942
04-Oct-24,13.69,13.69,13.03,13.12,1549
03-Oct-24,13.95,13.95,12.62,13.37,2945
02-Oct-24,13.06,13.06,12.68,12.71,8066
01-Oct-24,13.37,13.37,12.86,13.06,1464
30-Sep-24,13.88,13.88,13.30,13.37,9863
27-Sep-24,14.31,14.32,14.15,14.15,5466
26-Sep-24,13.75,13.75,13.75,13.75,2475
25-Sep-24,14.08,14.08,13.48,13.64,764
24-Sep-24,13.88,14.02,13.74,13.98,7528
23-Sep-24,14.02,14.04,13.88,13.88,7154
20-Sep-24,13.99,14.54,13.99,14.14,2832
19-Sep-24,14.38,14.52,14.25,14.42,575
18-Sep-24,14.12,14.36,14.12,14.36,142
17-Sep-24,14.16,14.28,14.06,14.09,225
16-Sep-24,14.27,14.44,13.95,14.16,19640
13-Sep-24,15.30,15.30,13.98,14.27,616
12-Sep-24,13.81,14.09,13.62,14.09,42484
11-Sep-24,13.63,13.67,13.29,13.67,16965
10-Sep-24,13.49,13.82,13.49,13.69,2127
09-Sep-24,14.01,14.17,13.50,13.52,52639
06-Sep-24,14.14,14.17,13.85,13.98,17705
05-Sep-24,14.95,14.95,14.10,14.14,45586
04-Sep-24,15.16,15.30,14.81,14.98,10622
03-Sep-24,15.72,15.78,15.48,15.48,938
02-Sep-24,16.30,16.77,16.00,16.02,13480
30-Aug-24,16.22,16.22,15.90,16.05,256420
29-Aug-24,16.01,16.40,16.01,16.34,1284
28-Aug-24,16.54,16.60,16.24,16.24,1724
27-Aug-24,16.58,16.68,16.50,16.50,366
26-Aug-24,16.82,16.84,16.72,16.84,151
23-Aug-24,18.08,18.10,16.60,16.78,29814
22-Aug-24,18.75,20.10,16.84,17.84,19872
21-Aug-24,21.01,21.22,21.01,21.18,12466
20-Aug-24,20.88,20.88,20.74,20.88,375
19-Aug-24,20.72,20.72,20.53,20.54,3554
16-Aug-24,27.25,27.25,21.17,21.28,18931
15-Aug-24,21.36,21.42,21.36,21.42,320
14-Aug-24,20.80,20.80,20.80,20.80,20
13-Aug-24,20.32,20.68,20.32,20.48,185
12-Aug-24,20.60,20.60,20.14,20.14,142
09-Aug-24,20.14,20.77,20.14,20.73,205
08-Aug-24,20.40,21.30,20.40,21.07,190
07-Aug-24,20.50,20.95,20.50,20.66,187
06-Aug-24,20.50,20.84,20.50,20.80,2216
05-Aug-24,21.40,21.40,20.94,21.08,11779
02-Aug-24,21.20,21.41,21.13,21.41,6486
01-Aug-24,22.50,22.50,21.84,22.28,1510
31-Jul-24,22.32,22.68,22.32,22.68,2482
30-Jul-24,22.10,22.10,22.10,22.10,221
26-Jul-24,21.34,21.55,21.34,21.52,2602
25-Jul-24,21.27,21.60,21.10,21.34,7582
24-Jul-24,20.65,20.65,20.65,20.65,619
23-Jul-24,20.46,20.48,20.44,20.44,143
22-Jul-24,20.90,20.90,20.90,20.90,480
19-Jul-24,21.10,21.10,20.90,20.90,105
18-Jul-24,22.11,22.11,21.54,21.54,1094
17-Jul-24,21.52,22.15,21.48,22.15,502
16-Jul-24,21.21,21.68,21.04,21.68,22266
15-Jul-24,21.85,21.85,21.18,21.40,33493
12-Jul-24,21.21,21.62,21.02,21.47,3666
11-Jul-24,20.07,20.16,20.07,20.16,120

*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