Cotação atual, histórico e gráfico do papel: A1DI34

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 A1DI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2025	-0,13%	-0,73	544,32	542,52	542,52	544,32	4K	2
25/04/2025	6,55%	33,52	545,05	545,05	545,05	545,05	1K	1
22/04/2025	-0,48%	-2,47	511,53	511,53	511,53	511,53	3K	1
17/04/2025	1,53%	7,76	514,00	514,00	514,00	514,00	514	1
16/04/2025	-4,29%	-22,70	506,24	506,24	506,24	506,24	506	1
14/04/2025	5,37%	26,94	528,94	528,94	528,94	528,94	2K	1
10/04/2025	0,00%	0,00	502,00	502,00	502,00	502,00	502	1

09/04/2025	3,24%	15,76	502,00	502,00	502,00	502,00	10K	1
07/04/2025	-14,89%	-85,06	486,24	477,89	477,89	486,24	96K	2
31/03/2025	-4,14%	-24,70	571,30	571,30	571,30	571,30	4K	1
18/03/2025	0,40%	2,40	596,00	596,00	596,00	596,00	596	1
14/03/2025	-1,31%	-7,89	593,60	593,72	590,00	598,85	160K	207
13/03/2025	-0,64%	-3,85	601,49	601,49	601,49	601,49	601	1
12/03/2025	-7,38%	-48,20	605,34	605,34	605,34	605,34	3K	1
07/03/2025	-3,21%	-21,70	653,54	680,07	653,54	680,07	1K	2
26/02/2025	-0,12%	-0,78	675,24	675,24	675,24	675,24	3K	1
25/02/2025	-1,37%	-9,42	676,02	679,32	672,52	684,18	29K	41
24/02/2025	5,37%	34,94	685,44	685,44	685,44	685,44	685	1
19/02/2025	5,67%	34,90	650,50	650,50	650,50	650,50	2K	2
14/02/2025	3,26%	19,44	615,60	609,60	609,60	616,80	61K	100
13/02/2025	1,82%	10,68	596,16	590,59	590,59	596,16	54K	3
12/02/2025	-9,60%	-62,20	585,48	582,98	581,15	589,41	61K	102
27/01/2025	-0,20%	-1,32	647,68	647,68	647,68	647,68	65K	1
24/01/2025	-0,72%	-4,73	649,00	649,00	649,00	649,00	649	1
14/01/2025	0,00%	0,00	653,73	653,73	653,73	653,73	653	1
07/01/2025	0,51%	3,33	653,73	626,45	626,45	665,19	28K	41
03/01/2025	-0,25%	-1,60	650,40	650,40	650,40	650,40	5K	1
02/01/2025	1,17%	7,52	652,00	652,00	652,00	652,00	20K	1
20/12/2024	-2,02%	-13,32	644,48	632,96	632,96	644,48	2K	2
18/12/2024	2,43%	15,62	657,80	657,80	657,80	657,80	26K	1
05/12/2024	-6,03%	-41,22	642,18	683,40	640,20	683,40	26K	41
04/12/2024	0,80%	5,45	683,40	683,40	683,40	683,40	15K	1
02/12/2024	4,04%	26,35	677,95	677,95	677,95	677,95	5K	1
29/11/2024	1,86%	11,89	651,60	667,90	650,89	667,90	20K	31
25/11/2024	2,92%	18,12	639,71	593,62	593,62	642,69	71K	111
21/11/2024	0,07%	0,41	621,59	621,59	621,59	621,59	621	1
13/11/2024	-1,88%	-11,92	621,18	623,70	621,18	623,70	1K	2
11/11/2024	-2,61%	-16,94	633,10	633,10	633,10	633,10	633	1
08/11/2024	1,20%	7,71	650,04	650,04	650,04	650,04	650	1
07/11/2024	0,00%	0,00	642,33	642,33	642,33	642,33	6K	1
10/10/2024	2,58%	16,13	642,33	643,50	642,33	643,50	33K	2
04/10/2024	4,80%	28,70	626,20	626,20	626,20	626,20	626	1
03/10/2024	-2,00%	-12,20	597,50	597,50	597,50	597,50	597	1
18/09/2024	-3,97%	-25,18	609,70	613,18	609,70	614,50	8K	4
27/08/2024	4,57%	27,77	634,88	621,24	621,24	636,12	3K	4
15/08/2024	-4,47%	-28,39	607,11	602,98	602,98	607,11	2K	3
26/07/2024	2,50%	15,50	635,50	635,50	635,50	635,50	19K	1
25/07/2024	-3,03%	-19,36	620,00	620,00	620,00	620,00	19K	2
24/07/2024	-2,09%	-13,68	639,36	639,36	639,36	639,36	639	1
12/07/2024	3,04%	19,26	653,04	653,04	653,04	653,04	8K	1
10/07/2024	-0,98%	-6,30	633,78	633,78	633,78	633,78	110K	2
05/07/2024	-0,23%	-1,47	640,08	640,08	640,08	640,08	1K	1
03/07/2024	2,03%	12,74	641,55	641,55	641,55	641,55	641	1
25/06/2024	0,00%	0,00	628,81	628,81	628,81	628,81	628	1
24/06/2024	0,00%	0,00	628,81	628,81	628,81	628,81	6K	3
21/06/2024	0,00%	0,00	628,81	628,81	628,81	628,81	1K	2
20/06/2024	13,53%	74,96	628,81	628,00	628,00	629,30	141K	9
20/05/2024	13,26%	64,85	553,85	554,51	552,20	554,51	111K	5
18/04/2024	-1,56%	-7,74	489,00	491,00	489,00	491,00	980	2
17/04/2024	-1,58%	-7,96	496,74	496,74	496,74	496,74	496	1
16/04/2024	1,48%	7,34	504,70	504,70	504,70	504,70	504	1
15/04/2024	4,88%	23,12	497,36	497,36	497,36	497,36	278K	1
25/03/2024	-2,34%	-11,35	474,24	474,24	474,24	474,24	2K	2
22/03/2024	-0,92%	-4,49	485,59	485,59	485,59	485,59	16K	2
21/03/2024	2,41%	11,52	490,08	490,08	490,08	490,08	490	1
19/03/2024	-1,93%	-9,44	478,56	479,04	478,56	479,04	957	2
14/03/2024	0,00%	0,00	488,00	488,00	488,00	488,00	488	1
11/03/2024	4,05%	19,00	488,00	487,53	487,53	488,00	20K	2
22/02/2024	-3,40%	-16,50	469,00	474,24	469,00	474,24	55K	4
08/02/2024	3,63%	17,02	485,50	485,50	485,50	485,50	971	1
06/02/2024	-1,73%	-8,27	468,48	477,00	468,48	477,00	945	2
29/01/2024	-0,37%	-1,75	476,75	476,75	476,75	476,75	476	1
26/01/2024	-2,55%	-12,50	478,50	478,50	478,50	478,50	5K	1
24/01/2024	3,13%	14,89	491,00	491,00	491,00	491,00	5K	1
19/01/2024	2,59%	12,04	476,11	476,11	476,11	476,11	476	1
15/01/2024	-0,52%	-2,43	464,07	464,07	464,07	464,07	464	1
03/01/2024	-4,01%	-19,50	466,50	466,56	463,68	467,06	42K	6
18/12/2023	-2,38%	-11,84	486,00	486,00	486,00	486,00	10K	1
15/12/2023	3,24%	15,62	497,84	497,84	497,84	497,84	497	1
14/12/2023	5,89%	26,82	482,22	482,22	482,22	482,22	64K	1
08/12/2023	1,43%	6,40	455,40	452,25	452,25	456,75	45K	100
05/12/2023	9,29%	38,18	449,00	450,00	449,00	450,00	3K	3
24/10/2023	-2,21%	-9,29	410,82	410,41	406,72	412,87	124K	232
20/10/2023	-4,59%	-20,21	420,11	423,12	420,11	423,12	42K	24
16/10/2023	1,80%	7,80	440,32	440,32	440,32	440,32	880	1
13/10/2023	-2,80%	-12,45	432,52	435,00	432,52	435,00	4K	2
05/10/2023	2,66%	11,53	444,97	442,15	442,15	444,97	11K	3
27/09/2023	-0,12%	-0,53	433,44	434,00	433,44	434,00	3K	2
13/09/2023	2,52%	10,66	433,97	433,97	433,97	433,97	5K	1
24/08/2023	-0,58%	-2,46	423,31	423,31	423,31	423,31	5K	1
23/08/2023	-3,47%	-15,31	425,77	414,48	414,48	425,77	2K	2
21/08/2023	-0,65%	-2,88	441,08	440,00	434,59	441,93	40K	91
17/08/2023	-0,14%	-0,64	443,96	443,96	443,96	443,96	5K	1
16/08/2023	-2,47%	-11,26	444,60	444,60	444,60	444,60	444	1
15/08/2023	-0,68%	-3,14	455,86	455,86	455,86	455,86	5K	1
14/08/2023	-3,78%	-18,05	459,00	459,00	459,00	459,00	5K	1
01/08/2023	1,28%	6,01	477,05	470,94	470,47	478,81	43K	72
28/07/2023	1,43%	6,64	471,04	471,04	471,04	471,04	471	1
27/07/2023	0,00%	0,00	464,40	464,40	464,40	464,40	928	1
25/07/2023	2,18%	9,93	464,40	456,30	455,85	466,82	74K	160
24/07/2023	-2,62%	-12,24	454,47	454,47	454,47	454,47	3K	1
19/07/2023	-1,79%	-8,49	466,71	471,41	466,24	473,39	94K	200
13/07/2023	2,44%	11,31	475,20	475,20	475,20	475,20	3K	1
11/07/2023	-0,29%	-1,34	463,89	463,89	463,89	463,89	77K	1
10/07/2023	4,80%	21,29	465,23	458,26	458,26	465,23	146K	2
21/06/2023	-0,25%	-1,11	443,94	443,94	443,94	443,94	2K	1
09/06/2023	3,74%	16,05	445,05	445,05	445,05	445,05	97K	2
05/06/2023	-4,86%	-21,90	429,00	440,00	429,00	440,00	49K	4
31/05/2023	1,93%	8,52	450,90	450,90	450,90	450,90	450	1
26/05/2023	-7,06%	-33,62	442,38	442,38	442,38	442,38	5K	1
22/05/2023	5,57%	25,10	476,00	476,00	476,00	476,00	48K	2
15/05/2023	0,00%	0,00	450,90	450,90	450,90	450,90	450	1
05/05/2023	-2,80%	-13,01	450,90	450,90	450,90	450,90	450	1
02/05/2023	1,66%	7,58	463,91	463,91	463,91	463,91	927	1
26/04/2023	-4,29%	-20,44	456,33	456,33	456,33	456,33	5K	2
18/04/2023	-5,21%	-26,23	476,77	503,00	476,77	503,00	29K	4
23/03/2023	1,49%	7,37	503,00	503,00	503,00	503,00	5K	1
21/03/2023	2,74%	13,23	495,63	495,63	495,63	495,63	495	1
15/03/2023	1,24%	5,91	482,40	482,40	482,40	482,40	96K	1
10/03/2023	0,17%	0,81	476,49	476,49	476,49	476,49	476	1
09/03/2023	-0,89%	-4,25	475,68	475,68	475,68	475,68	951	1
08/03/2023	0,00%	-0,02	479,93	479,93	479,93	479,93	96K	2
07/03/2023	0,24%	1,14	479,95	479,95	479,95	479,95	96K	1
06/03/2023	-4,43%	-22,19	478,81	499,48	478,81	499,48	9K	3
17/02/2023	-1,40%	-7,11	501,00	501,00	501,00	501,00	5K	1
16/02/2023	7,17%	34,00	508,11	509,03	508,11	509,03	255K	2
14/02/2023	2,62%	12,10	474,11	474,11	474,11	474,11	5K	1
08/02/2023	0,56%	2,56	462,01	462,01	462,01	462,01	924	1
06/02/2023	0,41%	1,87	459,45	459,45	459,45	459,45	918	1
03/02/2023	4,16%	18,28	457,58	457,58	457,58	457,58	457	1
01/02/2023	1,96%	8,44	439,30	439,30	439,30	439,30	1K	1
27/01/2023	1,01%	4,30	430,86	430,86	430,86	430,86	861	1
23/01/2023	0,27%	1,16	426,56	426,56	426,56	426,56	4K	1
19/01/2023	-	-	425,40	424,34	424,34	426,00	170K	8

Date,Open,High,Low,Close,Volume
30-Apr-25,542.52,544.32,542.52,544.32,4345
25-Apr-25,545.05,545.05,545.05,545.05,1090
22-Apr-25,511.53,511.53,511.53,511.53,2557
17-Apr-25,514.00,514.00,514.00,514.00,514
16-Apr-25,506.24,506.24,506.24,506.24,506
14-Apr-25,528.94,528.94,528.94,528.94,2115
10-Apr-25,502.00,502.00,502.00,502.00,502
09-Apr-25,502.00,502.00,502.00,502.00,10040
07-Apr-25,477.89,486.24,477.89,486.24,96413
31-Mar-25,571.30,571.30,571.30,571.30,3999
18-Mar-25,596.00,596.00,596.00,596.00,596
14-Mar-25,593.72,598.85,590.00,593.60,159504
13-Mar-25,601.49,601.49,601.49,601.49,601
12-Mar-25,605.34,605.34,605.34,605.34,3026
07-Mar-25,680.07,680.07,653.54,653.54,1333
26-Feb-25,675.24,675.24,675.24,675.24,3376
25-Feb-25,679.32,684.18,672.52,676.02,28517
24-Feb-25,685.44,685.44,685.44,685.44,685
19-Feb-25,650.50,650.50,650.50,650.50,1951
14-Feb-25,609.60,616.80,609.60,615.60,61477
13-Feb-25,590.59,596.16,590.59,596.16,53643
12-Feb-25,582.98,589.41,581.15,585.48,60877
27-Jan-25,647.68,647.68,647.68,647.68,64768
24-Jan-25,649.00,649.00,649.00,649.00,649
14-Jan-25,653.73,653.73,653.73,653.73,653
07-Jan-25,626.45,665.19,626.45,653.73,27647
03-Jan-25,650.40,650.40,650.40,650.40,4552
02-Jan-25,652.00,652.00,652.00,652.00,19560
20-Dec-24,632.96,644.48,632.96,644.48,1910
18-Dec-24,657.80,657.80,657.80,657.80,26312
05-Dec-24,683.40,683.40,640.20,642.18,26408
04-Dec-24,683.40,683.40,683.40,683.40,15034
02-Dec-24,677.95,677.95,677.95,677.95,4745
29-Nov-24,667.90,667.90,650.89,651.60,20365
25-Nov-24,593.62,642.69,593.62,639.71,70730
21-Nov-24,621.59,621.59,621.59,621.59,621
13-Nov-24,623.70,623.70,621.18,621.18,1244
11-Nov-24,633.10,633.10,633.10,633.10,633
08-Nov-24,650.04,650.04,650.04,650.04,650
07-Nov-24,642.33,642.33,642.33,642.33,6423
10-Oct-24,643.50,643.50,642.33,642.33,32817
04-Oct-24,626.20,626.20,626.20,626.20,626
03-Oct-24,597.50,597.50,597.50,597.50,597
18-Sep-24,613.18,614.50,609.70,609.70,7969
27-Aug-24,621.24,636.12,621.24,634.88,2517
15-Aug-24,602.98,607.11,602.98,607.11,1817
26-Jul-24,635.50,635.50,635.50,635.50,19065
25-Jul-24,620.00,620.00,620.00,620.00,19220
24-Jul-24,639.36,639.36,639.36,639.36,639
12-Jul-24,653.04,653.04,653.04,653.04,8489
10-Jul-24,633.78,633.78,633.78,633.78,110277
05-Jul-24,640.08,640.08,640.08,640.08,1280
03-Jul-24,641.55,641.55,641.55,641.55,641
25-Jun-24,628.81,628.81,628.81,628.81,628
24-Jun-24,628.81,628.81,628.81,628.81,6288
21-Jun-24,628.81,628.81,628.81,628.81,1257
20-Jun-24,628.00,629.30,628.00,628.81,141343
20-May-24,554.51,554.51,552.20,553.85,111388
18-Apr-24,491.00,491.00,489.00,489.00,980
17-Apr-24,496.74,496.74,496.74,496.74,496
16-Apr-24,504.70,504.70,504.70,504.70,504
15-Apr-24,497.36,497.36,497.36,497.36,278024
25-Mar-24,474.24,474.24,474.24,474.24,1896
22-Mar-24,485.59,485.59,485.59,485.59,15538
21-Mar-24,490.08,490.08,490.08,490.08,490
19-Mar-24,479.04,479.04,478.56,478.56,957
14-Mar-24,488.00,488.00,488.00,488.00,488
11-Mar-24,487.53,488.00,487.53,488.00,20486
22-Feb-24,474.24,474.24,469.00,469.00,55135
08-Feb-24,485.50,485.50,485.50,485.50,971
06-Feb-24,477.00,477.00,468.48,468.48,945
29-Jan-24,476.75,476.75,476.75,476.75,476
26-Jan-24,478.50,478.50,478.50,478.50,5263
24-Jan-24,491.00,491.00,491.00,491.00,4910
19-Jan-24,476.11,476.11,476.11,476.11,476
15-Jan-24,464.07,464.07,464.07,464.07,464
03-Jan-24,466.56,467.06,463.68,466.50,41982
18-Dec-23,486.00,486.00,486.00,486.00,10206
15-Dec-23,497.84,497.84,497.84,497.84,497
14-Dec-23,482.22,482.22,482.22,482.22,63653
08-Dec-23,452.25,456.75,452.25,455.40,45458
05-Dec-23,450.00,450.00,449.00,449.00,3148
24-Oct-23,410.41,412.87,406.72,410.82,123926
20-Oct-23,423.12,423.12,420.11,420.11,42244
16-Oct-23,440.32,440.32,440.32,440.32,880
13-Oct-23,435.00,435.00,432.52,432.52,3907
05-Oct-23,442.15,444.97,442.15,444.97,10645
27-Sep-23,434.00,434.00,433.44,433.44,2602
13-Sep-23,433.97,433.97,433.97,433.97,5207
24-Aug-23,423.31,423.31,423.31,423.31,4656
23-Aug-23,414.48,425.77,414.48,425.77,1680
21-Aug-23,440.00,441.93,434.59,441.08,40294
17-Aug-23,443.96,443.96,443.96,443.96,5327
16-Aug-23,444.60,444.60,444.60,444.60,444
15-Aug-23,455.86,455.86,455.86,455.86,4558
14-Aug-23,459.00,459.00,459.00,459.00,5049
01-Aug-23,470.94,478.81,470.47,477.05,42847
28-Jul-23,471.04,471.04,471.04,471.04,471
27-Jul-23,464.40,464.40,464.40,464.40,928
25-Jul-23,456.30,466.82,455.85,464.40,74203
24-Jul-23,454.47,454.47,454.47,454.47,2726
19-Jul-23,471.41,473.39,466.24,466.71,94010
13-Jul-23,475.20,475.20,475.20,475.20,3326
11-Jul-23,463.89,463.89,463.89,463.89,76541
10-Jul-23,458.26,465.23,458.26,465.23,146261
21-Jun-23,443.94,443.94,443.94,443.94,2219
09-Jun-23,445.05,445.05,445.05,445.05,97020
05-Jun-23,440.00,440.00,429.00,429.00,49148
31-May-23,450.90,450.90,450.90,450.90,450
26-May-23,442.38,442.38,442.38,442.38,5308
22-May-23,476.00,476.00,476.00,476.00,47600
15-May-23,450.90,450.90,450.90,450.90,450
05-May-23,450.90,450.90,450.90,450.90,450
02-May-23,463.91,463.91,463.91,463.91,927
26-Apr-23,456.33,456.33,456.33,456.33,4563
18-Apr-23,503.00,503.00,476.77,476.77,28916
23-Mar-23,503.00,503.00,503.00,503.00,5030
21-Mar-23,495.63,495.63,495.63,495.63,495
15-Mar-23,482.40,482.40,482.40,482.40,96480
10-Mar-23,476.49,476.49,476.49,476.49,476
09-Mar-23,475.68,475.68,475.68,475.68,951
08-Mar-23,479.93,479.93,479.93,479.93,95986
07-Mar-23,479.95,479.95,479.95,479.95,95990
06-Mar-23,499.48,499.48,478.81,478.81,8802
17-Feb-23,501.00,501.00,501.00,501.00,5010
16-Feb-23,509.03,509.03,508.11,508.11,255023
14-Feb-23,474.11,474.11,474.11,474.11,4741
08-Feb-23,462.01,462.01,462.01,462.01,924
06-Feb-23,459.45,459.45,459.45,459.45,918
03-Feb-23,457.58,457.58,457.58,457.58,457
01-Feb-23,439.30,439.30,439.30,439.30,1317
27-Jan-23,430.86,430.86,430.86,430.86,861
23-Jan-23,426.56,426.56,426.56,426.56,3839
19-Jan-23,424.34,426.00,424.34,425.40,169951

*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: A1DI34