Cotação atual, histórico e gráfico do papel: A1IV34

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 A1IV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	2,22%	0,19	8,73	8,50	8,33	8,80	74K	33
15/10/2026	-1,50%	-0,13	8,54	8,69	8,49	8,71	17K	35
14/10/2026	0,58%	0,05	8,67	8,71	8,29	8,85	10K	73
13/10/2026	-2,60%	-0,23	8,62	8,85	8,61	8,85	123K	966
09/10/2026	0,45%	0,04	8,85	9,30	8,60	9,30	26K	62
08/10/2026	-2,44%	-0,22	8,81	8,84	8,69	9,05	34K	953
07/10/2026	-5,25%	-0,50	9,03	9,86	8,74	9,86	5K	78
06/10/2026	0,63%	0,06	9,53	9,57	9,32	9,57	22K	33
05/10/2026	-6,52%	-0,66	9,47	10,00	9,40	10,00	21K	382
02/10/2026	-4,61%	-0,49	10,13	10,69	10,10	10,69	3K	30
01/10/2026	5,15%	0,52	10,62	10,21	10,21	10,72	9K	28
30/09/2026	-7,25%	-0,79	10,10	10,89	10,10	10,89	7K	82
29/09/2026	-3,03%	-0,34	10,89	10,86	10,65	11,17	1K	16
28/09/2026	-1,06%	-0,12	11,23	11,12	11,12	11,34	2K	10
25/09/2026	1,25%	0,14	11,35	11,34	11,22	11,37	713	9
24/09/2026	0,09%	0,01	11,21	11,18	11,07	11,44	3K	10
23/09/2026	-0,80%	-0,09	11,20	11,41	10,90	11,41	14K	29
22/09/2026	2,64%	0,29	11,29	10,90	10,90	11,29	5K	21
21/09/2026	-3,08%	-0,35	11,00	11,25	10,95	11,28	11K	54
18/09/2026	-2,16%	-0,25	11,35	11,50	11,25	11,50	12K	21
17/09/2026	-1,02%	-0,12	11,60	11,70	11,50	11,84	7K	38
16/09/2026	-1,84%	-0,22	11,72	12,06	11,70	12,73	15K	23
15/09/2026	-1,49%	-0,18	11,94	12,22	11,78	12,23	7K	38
14/09/2026	-1,54%	-0,19	12,12	12,44	12,01	13,00	13K	69
11/09/2026	-0,73%	-0,09	12,31	12,53	12,31	12,55	7K	24
10/09/2026	-1,27%	-0,16	12,40	12,50	12,40	12,71	4K	25
09/09/2026	-1,10%	-0,14	12,56	12,69	12,54	12,82	10K	40
08/09/2026	-4,08%	-0,54	12,70	13,33	12,70	13,33	8K	55
04/09/2026	0,53%	0,07	13,24	13,31	13,07	13,31	11K	8
03/09/2026	0,77%	0,10	13,17	13,12	12,92	13,17	2K	14
02/09/2026	0,62%	0,08	13,07	13,07	12,92	13,07	2K	24
01/09/2026	-0,84%	-0,11	12,99	13,19	12,99	13,19	6K	15
31/08/2026	-1,06%	-0,14	13,10	13,38	12,94	13,38	4K	21
28/08/2026	1,30%	0,17	13,24	13,18	13,12	13,50	5K	15
27/08/2026	-0,61%	-0,08	13,07	13,13	12,94	13,13	2K	32
26/08/2026	-1,42%	-0,19	13,15	13,34	13,05	13,38	6K	33
25/08/2026	-0,89%	-0,12	13,34	13,60	12,95	13,60	5K	37
24/08/2026	0,30%	0,04	13,46	13,64	13,39	13,64	3K	10
21/08/2026	-1,03%	-0,14	13,42	13,67	13,42	13,67	4K	16
20/08/2026	0,44%	0,06	13,56	13,64	13,44	13,75	6K	14
19/08/2026	-1,39%	-0,19	13,50	13,69	13,50	13,71	1K	11
18/08/2026	0,96%	0,13	13,69	13,58	13,58	13,73	3K	10
17/08/2026	-1,81%	-0,25	13,56	14,00	13,43	14,11	8K	26
14/08/2026	1,17%	0,16	13,81	14,00	13,61	14,00	8K	10
13/08/2026	0,96%	0,13	13,65	13,43	13,43	13,65	4K	9
12/08/2026	-0,37%	-0,05	13,52	13,71	13,44	13,71	487	10
11/08/2026	0,37%	0,05	13,57	14,49	13,57	14,49	1K	10
10/08/2026	-0,22%	-0,03	13,52	13,55	13,29	13,66	1K	24
07/08/2026	-0,51%	-0,07	13,55	13,80	13,50	13,99	4K	78
06/08/2026	-0,37%	-0,05	13,62	13,67	13,45	13,80	15K	13
05/08/2026	-0,44%	-0,06	13,67	13,70	13,51	13,75	16K	21
04/08/2026	-0,15%	-0,02	13,73	13,75	13,58	13,83	8K	14
03/08/2026	-0,65%	-0,09	13,75	13,62	13,61	13,89	5K	8
31/07/2026	2,52%	0,34	13,84	13,64	13,64	13,84	589	9
30/07/2026	0,75%	0,10	13,50	13,22	13,12	13,56	6K	21
29/07/2026	0,00%	0,00	13,40	13,56	13,40	13,56	135	6
28/07/2026	-1,03%	-0,14	13,40	13,54	13,40	13,54	1K	8
27/07/2026	0,22%	0,03	13,54	13,50	13,38	14,18	5K	48
24/07/2026	1,73%	0,23	13,51	13,42	13,38	13,58	4K	18
23/07/2026	-1,26%	-0,17	13,28	13,45	13,23	13,45	10K	20
22/07/2026	-2,04%	-0,28	13,45	13,79	13,40	13,79	18K	20
21/07/2026	0,22%	0,03	13,73	13,55	13,35	13,73	21K	17
20/07/2026	-2,00%	-0,28	13,70	14,12	13,70	14,12	5K	38
17/07/2026	-0,57%	-0,08	13,98	14,20	13,95	14,38	14K	28
16/07/2026	0,93%	0,13	14,06	13,93	13,93	14,22	5K	14
15/07/2026	-2,86%	-0,41	13,93	14,23	13,93	14,33	9K	37
14/07/2026	-1,24%	-0,18	14,34	15,89	14,16	15,89	17K	28
13/07/2026	0,21%	0,03	14,52	14,79	14,35	14,81	9K	21
10/07/2026	0,62%	0,09	14,49	14,33	14,32	14,80	3K	27
09/07/2026	-1,23%	-0,18	14,40	14,68	14,36	14,68	3K	31
08/07/2026	-4,33%	-0,66	14,58	15,16	14,58	15,16	2K	28
07/07/2026	0,66%	0,10	15,24	15,30	15,24	15,38	8K	122
06/07/2026	-1,30%	-0,20	15,14	15,34	15,02	15,49	5K	17
03/07/2026	0,00%	0,00	15,34	15,99	15,34	15,99	495	6
02/07/2026	-1,41%	-0,22	15,34	15,54	15,34	15,54	4K	11
01/07/2026	1,43%	0,22	15,56	15,34	15,34	15,56	3K	14
30/06/2026	0,00%	0,00	15,34	15,03	15,03	15,66	34K	18
29/06/2026	0,13%	0,02	15,34	15,32	15,30	15,40	22K	11
26/06/2026	2,41%	0,36	15,32	15,11	14,97	15,36	4K	23
25/06/2026	-1,19%	-0,18	14,96	14,81	14,80	15,20	2K	17
24/06/2026	0,46%	0,07	15,14	14,76	14,76	15,99	43K	13
23/06/2026	1,07%	0,16	15,07	15,25	15,03	15,27	9K	20
22/06/2026	-0,67%	-0,10	14,91	14,70	14,70	15,26	10K	42
19/06/2026	-0,99%	-0,15	15,01	14,85	14,85	15,99	3K	20
18/06/2026	2,23%	0,33	15,16	15,51	14,99	15,89	10K	24
17/06/2026	-0,13%	-0,02	14,83	15,09	14,60	15,61	8K	25
16/06/2026	1,99%	0,29	14,85	15,09	14,69	15,09	2K	16
15/06/2026	-0,41%	-0,06	14,56	14,66	14,44	14,66	9K	43
12/06/2026	-0,20%	-0,03	14,62	15,08	14,62	15,08	9K	19
11/06/2026	-2,59%	-0,39	14,65	15,04	14,65	15,04	22K	40
10/06/2026	-0,66%	-0,10	15,04	15,89	15,00	15,89	11K	36
09/06/2026	-1,56%	-0,24	15,14	15,71	15,09	16,18	25K	49
08/06/2026	-1,41%	-0,22	15,38	15,70	15,37	15,92	19K	53
05/06/2026	-22,50%	-4,53	15,60	16,47	15,60	16,47	301K	482
03/06/2026	1,92%	0,38	20,13	20,96	18,60	21,26	163K	561
02/06/2026	7,34%	1,35	19,75	20,17	19,75	21,27	239K	1.076
01/06/2026	-4,37%	-0,84	18,40	18,85	18,40	19,00	8K	55
29/05/2026	-0,31%	-0,06	19,24	20,17	18,18	20,17	127K	192
28/05/2026	6,69%	1,21	19,30	18,50	18,48	20,20	76K	29
27/05/2026	-5,24%	-1,00	18,09	19,34	18,09	19,34	24K	59
26/05/2026	1,98%	0,37	19,09	19,39	18,79	19,40	7K	25
25/05/2026	0,92%	0,17	18,72	18,17	18,17	19,60	2K	15
22/05/2026	-2,37%	-0,45	18,55	18,62	18,49	19,10	7K	26
21/05/2026	2,43%	0,45	19,00	19,75	18,00	19,75	131K	41
20/05/2026	0,43%	0,08	18,55	19,80	18,00	19,80	7K	37
19/05/2026	10,60%	1,77	18,47	19,01	18,05	20,88	111K	59
18/05/2026	9,58%	1,46	16,70	15,22	14,85	20,89	94K	77
15/05/2026	5,25%	0,76	15,24	15,06	14,69	15,50	115K	104
14/05/2026	-32,18%	-6,87	14,48	21,00	13,88	21,00	151K	241
13/05/2026	0,28%	0,06	21,35	21,29	20,76	22,50	229K	136
12/05/2026	0,95%	0,20	21,29	21,31	21,01	22,00	159K	79
11/05/2026	1,15%	0,24	21,09	21,50	20,78	21,70	286K	780
08/05/2026	-1,04%	-0,22	20,85	21,49	20,85	21,90	222K	98
07/05/2026	0,33%	0,07	21,07	21,18	20,87	21,18	71K	318
06/05/2026	-2,33%	-0,50	21,00	21,50	20,90	21,50	239K	130
05/05/2026	1,32%	0,28	21,50	20,81	20,81	21,50	97K	84
04/05/2026	1,29%	0,27	21,22	21,01	21,01	21,26	1K	11
30/04/2026	-0,43%	-0,09	20,95	21,00	20,88	21,16	2K	5
29/04/2026	-0,94%	-0,20	21,04	21,25	21,04	21,25	148	5
28/04/2026	0,43%	0,09	21,24	21,37	21,06	21,42	615	11
27/04/2026	-0,24%	-0,05	21,15	21,25	20,94	21,25	174K	48
24/04/2026	0,00%	0,00	21,20	21,20	21,14	21,40	3K	11
23/04/2026	0,86%	0,18	21,20	21,02	20,96	21,20	2K	8
22/04/2026	-1,59%	-0,34	21,02	21,58	20,68	21,58	20K	16
20/04/2026	0,66%	0,14	21,36	21,44	21,14	21,44	3K	9
17/04/2026	2,31%	0,48	21,22	20,92	20,92	21,26	5K	13
16/04/2026	0,68%	0,14	20,74	20,60	19,66	22,38	14K	27
15/04/2026	1,18%	0,24	20,60	20,36	20,36	20,60	11K	12
14/04/2026	-0,10%	-0,02	20,36	20,65	20,36	20,70	53K	18
13/04/2026	-0,20%	-0,04	20,38	19,90	19,73	20,84	25K	16
10/04/2026	-1,16%	-0,24	20,42	20,66	19,88	20,93	24K	32
09/04/2026	-0,77%	-0,16	20,66	21,00	20,09	21,10	44K	26
08/04/2026	0,05%	0,01	20,82	22,43	20,68	22,43	15K	18
07/04/2026	-	-	20,81	20,99	20,78	21,15	7K	19

Date,Open,High,Low,Close,Volume
16-Oct-26,8.50,8.80,8.33,8.73,74103
15-Oct-26,8.69,8.71,8.49,8.54,17118
14-Oct-26,8.71,8.85,8.29,8.67,10344
13-Oct-26,8.85,8.85,8.61,8.62,122674
09-Oct-26,9.30,9.30,8.60,8.85,26399
08-Oct-26,8.84,9.05,8.69,8.81,34141
07-Oct-26,9.86,9.86,8.74,9.03,5381
06-Oct-26,9.57,9.57,9.32,9.53,21713
05-Oct-26,10.00,10.00,9.40,9.47,21320
02-Oct-26,10.69,10.69,10.10,10.13,3161
01-Oct-26,10.21,10.72,10.21,10.62,9049
30-Sep-26,10.89,10.89,10.10,10.10,7033
29-Sep-26,10.86,11.17,10.65,10.89,1240
28-Sep-26,11.12,11.34,11.12,11.23,1646
25-Sep-26,11.34,11.37,11.22,11.35,713
24-Sep-26,11.18,11.44,11.07,11.21,2658
23-Sep-26,11.41,11.41,10.90,11.20,13713
22-Sep-26,10.90,11.29,10.90,11.29,4539
21-Sep-26,11.25,11.28,10.95,11.00,10970
18-Sep-26,11.50,11.50,11.25,11.35,12437
17-Sep-26,11.70,11.84,11.50,11.60,7089
16-Sep-26,12.06,12.73,11.70,11.72,15249
15-Sep-26,12.22,12.23,11.78,11.94,6814
14-Sep-26,12.44,13.00,12.01,12.12,13008
11-Sep-26,12.53,12.55,12.31,12.31,7066
10-Sep-26,12.50,12.71,12.40,12.40,4207
09-Sep-26,12.69,12.82,12.54,12.56,10474
08-Sep-26,13.33,13.33,12.70,12.70,8008
04-Sep-26,13.31,13.31,13.07,13.24,10634
03-Sep-26,13.12,13.17,12.92,13.17,2222
02-Sep-26,13.07,13.07,12.92,13.07,1531
01-Sep-26,13.19,13.19,12.99,12.99,5813
31-Aug-26,13.38,13.38,12.94,13.10,3734
28-Aug-26,13.18,13.50,13.12,13.24,5325
27-Aug-26,13.13,13.13,12.94,13.07,2366
26-Aug-26,13.34,13.38,13.05,13.15,6328
25-Aug-26,13.60,13.60,12.95,13.34,4947
24-Aug-26,13.64,13.64,13.39,13.46,3480
21-Aug-26,13.67,13.67,13.42,13.42,3594
20-Aug-26,13.64,13.75,13.44,13.56,5802
19-Aug-26,13.69,13.71,13.50,13.50,1001
18-Aug-26,13.58,13.73,13.58,13.69,2616
17-Aug-26,14.00,14.11,13.43,13.56,7796
14-Aug-26,14.00,14.00,13.61,13.81,8338
13-Aug-26,13.43,13.65,13.43,13.65,3622
12-Aug-26,13.71,13.71,13.44,13.52,487
11-Aug-26,14.49,14.49,13.57,13.57,1073
10-Aug-26,13.55,13.66,13.29,13.52,1230
07-Aug-26,13.80,13.99,13.50,13.55,3627
06-Aug-26,13.67,13.80,13.45,13.62,14642
05-Aug-26,13.70,13.75,13.51,13.67,16436
04-Aug-26,13.75,13.83,13.58,13.73,7596
03-Aug-26,13.62,13.89,13.61,13.75,5338
31-Jul-26,13.64,13.84,13.64,13.84,589
30-Jul-26,13.22,13.56,13.12,13.50,5700
29-Jul-26,13.56,13.56,13.40,13.40,135
28-Jul-26,13.54,13.54,13.40,13.40,1115
27-Jul-26,13.50,14.18,13.38,13.54,4525
24-Jul-26,13.42,13.58,13.38,13.51,4304
23-Jul-26,13.45,13.45,13.23,13.28,10386
22-Jul-26,13.79,13.79,13.40,13.45,17913
21-Jul-26,13.55,13.73,13.35,13.73,21460
20-Jul-26,14.12,14.12,13.70,13.70,5423
17-Jul-26,14.20,14.38,13.95,13.98,13586
16-Jul-26,13.93,14.22,13.93,14.06,5486
15-Jul-26,14.23,14.33,13.93,13.93,8851
14-Jul-26,15.89,15.89,14.16,14.34,16655
13-Jul-26,14.79,14.81,14.35,14.52,9147
10-Jul-26,14.33,14.80,14.32,14.49,2901
09-Jul-26,14.68,14.68,14.36,14.40,3228
08-Jul-26,15.16,15.16,14.58,14.58,1648
07-Jul-26,15.30,15.38,15.24,15.24,8269
06-Jul-26,15.34,15.49,15.02,15.14,4661
03-Jul-26,15.99,15.99,15.34,15.34,495
02-Jul-26,15.54,15.54,15.34,15.34,4218
01-Jul-26,15.34,15.56,15.34,15.56,2802
30-Jun-26,15.03,15.66,15.03,15.34,34248
29-Jun-26,15.32,15.40,15.30,15.34,21699
26-Jun-26,15.11,15.36,14.97,15.32,3593
25-Jun-26,14.81,15.20,14.80,14.96,2258
24-Jun-26,14.76,15.99,14.76,15.14,43036
23-Jun-26,15.25,15.27,15.03,15.07,8892
22-Jun-26,14.70,15.26,14.70,14.91,9707
19-Jun-26,14.85,15.99,14.85,15.01,3164
18-Jun-26,15.51,15.89,14.99,15.16,10268
17-Jun-26,15.09,15.61,14.60,14.83,8102
16-Jun-26,15.09,15.09,14.69,14.85,1841
15-Jun-26,14.66,14.66,14.44,14.56,9433
12-Jun-26,15.08,15.08,14.62,14.62,8505
11-Jun-26,15.04,15.04,14.65,14.65,22330
10-Jun-26,15.89,15.89,15.00,15.04,10563
09-Jun-26,15.71,16.18,15.09,15.14,24508
08-Jun-26,15.70,15.92,15.37,15.38,18823
05-Jun-26,16.47,16.47,15.60,15.60,301139
03-Jun-26,20.96,21.26,18.60,20.13,163156
02-Jun-26,20.17,21.27,19.75,19.75,239223
01-Jun-26,18.85,19.00,18.40,18.40,8182
29-May-26,20.17,20.17,18.18,19.24,127382
28-May-26,18.50,20.20,18.48,19.30,75885
27-May-26,19.34,19.34,18.09,18.09,23693
26-May-26,19.39,19.40,18.79,19.09,6750
25-May-26,18.17,19.60,18.17,18.72,2256
22-May-26,18.62,19.10,18.49,18.55,6570
21-May-26,19.75,19.75,18.00,19.00,130600
20-May-26,19.80,19.80,18.00,18.55,6825
19-May-26,19.01,20.88,18.05,18.47,111203
18-May-26,15.22,20.89,14.85,16.70,94130
15-May-26,15.06,15.50,14.69,15.24,115042
14-May-26,21.00,21.00,13.88,14.48,150718
13-May-26,21.29,22.50,20.76,21.35,228818
12-May-26,21.31,22.00,21.01,21.29,158788
11-May-26,21.50,21.70,20.78,21.09,285655
08-May-26,21.49,21.90,20.85,20.85,221533
07-May-26,21.18,21.18,20.87,21.07,71246
06-May-26,21.50,21.50,20.90,21.00,238715
05-May-26,20.81,21.50,20.81,21.50,97210
04-May-26,21.01,21.26,21.01,21.22,1101
30-Apr-26,21.00,21.16,20.88,20.95,2267
29-Apr-26,21.25,21.25,21.04,21.04,148
28-Apr-26,21.37,21.42,21.06,21.24,615
27-Apr-26,21.25,21.25,20.94,21.15,174180
24-Apr-26,21.20,21.40,21.14,21.20,2779
23-Apr-26,21.02,21.20,20.96,21.20,1642
22-Apr-26,21.58,21.58,20.68,21.02,19874
20-Apr-26,21.44,21.44,21.14,21.36,2517
17-Apr-26,20.92,21.26,20.92,21.22,4969
16-Apr-26,20.60,22.38,19.66,20.74,14448
15-Apr-26,20.36,20.60,20.36,20.60,11288
14-Apr-26,20.65,20.70,20.36,20.36,53047
13-Apr-26,19.90,20.84,19.73,20.38,24529
10-Apr-26,20.66,20.93,19.88,20.42,23960
09-Apr-26,21.00,21.10,20.09,20.66,44157
08-Apr-26,22.43,22.43,20.68,20.82,14687
07-Apr-26,20.99,21.15,20.78,20.81,6686

*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: A1IV34