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
19/11/2024	2,20%	1,10	51,00	50,45	50,45	51,00	3K	2
18/11/2024	-4,77%	-2,50	49,90	49,90	49,90	49,90	49	1
14/11/2024	4,90%	2,45	52,40	52,40	52,40	52,40	733	1
13/11/2024	0,00%	0,00	49,95	50,70	49,95	50,70	2K	4
12/11/2024	-0,12%	-0,06	49,95	50,15	49,95	50,15	3K	3
11/11/2024	0,20%	0,10	50,01	49,91	49,91	50,01	3K	2
08/11/2024	2,09%	1,02	49,91	49,61	49,61	49,91	497	2

06/11/2024	-0,02%	-0,01	48,89	48,90	48,89	48,90	635	3
05/11/2024	-0,61%	-0,30	48,90	49,20	48,90	49,20	1K	2
04/11/2024	0,20%	0,10	49,20	49,10	49,10	49,20	541	2
31/10/2024	-0,47%	-0,23	49,10	49,10	49,10	49,10	49	1
29/10/2024	-1,04%	-0,52	49,33	49,75	49,33	49,75	592	2
28/10/2024	2,36%	1,15	49,85	50,00	49,85	50,00	249	2
24/10/2024	0,00%	0,00	48,70	48,70	48,70	48,70	48	1
21/10/2024	-1,62%	-0,80	48,70	49,65	48,70	49,65	4K	12
17/10/2024	-0,60%	-0,30	49,50	52,62	49,50	52,62	1K	3
16/10/2024	1,47%	0,72	49,80	49,75	49,60	49,90	448	4
15/10/2024	1,40%	0,68	49,08	49,35	49,08	49,55	25K	3
14/10/2024	-1,22%	-0,60	48,40	49,00	48,40	49,00	146	3
11/10/2024	2,30%	1,10	49,00	48,45	48,45	49,04	2K	6
10/10/2024	0,63%	0,30	47,90	47,60	47,60	47,90	3K	3
09/10/2024	2,37%	1,10	47,60	47,75	47,45	47,75	1K	4
08/10/2024	-2,52%	-1,20	46,50	46,95	46,50	46,95	279	3
07/10/2024	0,00%	0,00	47,70	47,70	47,70	47,70	2K	1
04/10/2024	-0,83%	-0,40	47,70	47,70	47,70	47,70	238	1
03/10/2024	-1,94%	-0,95	48,10	48,10	48,10	48,10	48	1
02/10/2024	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
01/10/2024	-0,30%	-0,15	49,05	48,55	48,55	49,05	3K	2
30/09/2024	-1,28%	-0,64	49,20	50,28	49,20	50,28	197	2
27/09/2024	-1,46%	-0,74	49,84	50,20	49,84	50,20	651	4
26/09/2024	-1,98%	-1,02	50,58	51,60	50,58	51,60	1K	6
23/09/2024	1,18%	0,60	51,60	51,60	51,60	51,60	516	1
20/09/2024	1,19%	0,60	51,00	51,00	51,00	51,00	561	1
18/09/2024	0,30%	0,15	50,40	50,40	50,40	50,40	100	1
10/09/2024	2,34%	1,15	50,25	49,90	49,90	50,30	802	3
09/09/2024	-2,77%	-1,40	49,10	49,10	49,10	49,10	441	1
04/09/2024	-1,75%	-0,90	50,50	51,40	50,50	51,40	1K	4
03/09/2024	-2,67%	-1,41	51,40	51,60	51,40	51,60	154	2
30/08/2024	0,49%	0,26	52,81	52,81	52,81	52,81	52	1
29/08/2024	1,74%	0,90	52,55	52,70	52,55	52,70	1K	2
28/08/2024	2,99%	1,50	51,65	51,00	51,00	51,80	619	3
27/08/2024	2,56%	1,25	50,15	50,15	50,15	50,15	50	1
26/08/2024	-1,11%	-0,55	48,90	48,90	48,90	48,90	195	1
23/08/2024	1,33%	0,65	49,45	49,45	49,45	49,45	49	1
22/08/2024	2,85%	1,35	48,80	48,85	48,80	48,85	537	2
21/08/2024	-0,88%	-0,42	47,45	47,45	47,45	47,45	47	1
19/08/2024	0,04%	0,02	47,87	47,87	47,87	47,87	47	1
16/08/2024	-0,10%	-0,05	47,85	47,60	47,60	47,85	10K	2
15/08/2024	-0,10%	-0,05	47,90	47,95	47,90	47,95	95	2
13/08/2024	-3,42%	-1,70	47,95	47,95	47,95	47,95	191	1
08/08/2024	0,32%	0,16	49,65	49,65	49,65	49,65	148	1
07/08/2024	-3,34%	-1,71	49,49	50,10	49,49	50,10	298	3
05/08/2024	0,63%	0,32	51,20	51,20	51,20	51,20	51	1
02/08/2024	-1,22%	-0,63	50,88	50,89	50,88	50,89	865	3
26/07/2024	1,32%	0,67	51,51	50,90	50,90	51,51	256	2
25/07/2024	0,00%	0,00	50,84	50,84	50,84	50,84	355	1
24/07/2024	0,67%	0,34	50,84	46,75	45,85	51,28	441	6
22/07/2024	0,80%	0,40	50,50	49,75	49,75	50,50	5K	3
19/07/2024	0,00%	0,00	50,10	50,10	50,10	50,10	300	3
18/07/2024	1,21%	0,60	50,10	50,10	50,10	50,10	501	1
16/07/2024	4,10%	1,95	49,50	48,65	48,15	49,50	290	3
15/07/2024	2,15%	1,00	47,55	47,37	47,37	47,63	237	3
12/07/2024	4,07%	1,82	46,55	47,23	46,55	47,23	419	2
09/07/2024	-0,07%	-0,03	44,73	44,20	44,20	44,73	88	2
08/07/2024	9,17%	3,76	44,76	42,00	42,00	45,21	490	4
05/07/2024	-12,77%	-6,00	41,00	41,00	41,00	41,00	41	1
03/07/2024	-0,74%	-0,35	47,00	47,00	47,00	47,00	470	1
02/07/2024	2,56%	1,18	47,35	47,35	47,35	47,35	378	1
01/07/2024	0,37%	0,17	46,17	46,16	45,85	46,25	2K	6
28/06/2024	4,36%	1,92	46,00	45,52	45,52	46,00	1K	3
26/06/2024	2,23%	0,96	44,08	44,08	44,08	44,08	44	1
25/06/2024	0,47%	0,20	43,12	43,12	43,12	43,12	86	1
24/06/2024	-1,40%	-0,61	42,92	42,92	42,92	42,92	214	1
21/06/2024	0,02%	0,01	43,53	43,53	43,53	43,53	1K	2
20/06/2024	0,00%	0,00	43,52	43,52	43,52	43,52	870	1
19/06/2024	0,83%	0,36	43,52	43,52	43,52	43,52	43	1
18/06/2024	-0,78%	-0,34	43,16	43,16	43,16	43,16	43	1
17/06/2024	1,26%	0,54	43,50	43,50	43,50	43,50	217	1
13/06/2024	-1,29%	-0,56	42,96	42,96	42,96	42,96	429	1
12/06/2024	0,44%	0,19	43,52	44,52	43,52	44,60	3K	4
11/06/2024	-1,52%	-0,67	43,33	43,33	43,33	43,33	866	1
10/06/2024	4,02%	1,70	44,00	43,28	43,28	44,00	1K	3
07/06/2024	0,00%	0,00	42,30	41,77	41,77	42,30	4K	3
05/06/2024	-0,24%	-0,10	42,30	41,76	41,76	42,30	252	2
04/06/2024	2,22%	0,92	42,40	42,40	42,40	42,40	466	1
03/06/2024	1,17%	0,48	41,48	42,12	41,48	42,12	83	2
31/05/2024	2,19%	0,88	41,00	40,88	40,88	41,00	122	2
29/05/2024	-3,46%	-1,44	40,12	40,12	40,12	40,12	40	1
28/05/2024	-1,14%	-0,48	41,56	41,56	41,48	41,56	1K	3
24/05/2024	1,28%	0,53	42,04	42,04	42,04	42,04	420	1
23/05/2024	-2,01%	-0,85	41,51	41,91	41,51	41,91	707	2
22/05/2024	-1,03%	-0,44	42,36	42,96	42,36	43,12	2K	6
21/05/2024	0,28%	0,12	42,80	42,32	42,32	42,80	6K	3
20/05/2024	-0,37%	-0,16	42,68	42,75	42,60	42,75	298	4
17/05/2024	0,66%	0,28	42,84	42,84	42,84	42,84	1K	2
16/05/2024	0,00%	0,00	42,56	42,36	42,36	42,56	21K	3
15/05/2024	1,92%	0,80	42,56	42,40	42,40	42,56	170	3
14/05/2024	0,00%	0,00	41,76	42,08	41,76	42,08	335	2
13/05/2024	0,68%	0,28	41,76	41,79	41,76	41,84	4K	4
10/05/2024	-1,52%	-0,64	41,48	41,96	41,48	41,96	502	2
09/05/2024	0,96%	0,40	42,12	42,12	42,12	42,12	421	1
08/05/2024	-0,64%	-0,27	41,72	41,72	41,72	41,72	5K	2
07/05/2024	1,43%	0,59	41,99	41,40	41,40	42,22	6K	5
03/05/2024	-0,58%	-0,24	41,40	41,36	41,32	41,96	91K	8
02/05/2024	0,97%	0,40	41,64	41,16	41,16	41,64	457	2
30/04/2024	0,10%	0,04	41,24	41,20	41,20	41,28	577	3
29/04/2024	0,00%	0,00	41,20	41,20	40,88	41,56	27K	10
26/04/2024	-0,68%	-0,28	41,20	41,48	41,20	41,48	82	2
24/04/2024	-0,26%	-0,11	41,48	41,48	41,48	41,48	414	1
23/04/2024	1,84%	0,75	41,59	41,88	41,59	41,88	459	3
19/04/2024	-0,68%	-0,28	40,84	40,84	40,84	40,84	40	1
17/04/2024	-0,19%	-0,08	41,12	40,96	40,96	41,28	493	3
16/04/2024	-0,96%	-0,40	41,20	41,16	41,16	41,70	8K	4
15/04/2024	0,00%	0,00	41,60	41,60	41,60	41,60	83	1
12/04/2024	-0,86%	-0,36	41,60	41,50	41,50	41,60	831	2
11/04/2024	-2,67%	-1,15	41,96	41,96	41,96	41,96	419	1
10/04/2024	2,45%	1,03	43,11	39,60	39,60	43,11	23K	16
09/04/2024	0,19%	0,08	42,08	42,00	42,00	42,08	546	3
08/04/2024	6,38%	2,52	42,00	39,07	39,07	42,00	581	7
04/04/2024	-1,86%	-0,75	39,48	40,23	39,48	40,23	198	3
03/04/2024	0,60%	0,24	40,23	40,08	40,08	40,23	1K	4
02/04/2024	-1,89%	-0,77	39,99	39,99	39,99	39,99	39	1
01/04/2024	-0,59%	-0,24	40,76	41,00	40,51	41,00	2K	3
28/03/2024	1,89%	0,76	41,00	40,24	40,24	41,00	6K	3
27/03/2024	0,63%	0,25	40,24	39,99	39,84	40,24	2K	7
26/03/2024	-0,12%	-0,05	39,99	39,99	39,99	39,99	39	1
25/03/2024	-0,50%	-0,20	40,04	39,48	39,48	40,04	1K	4
22/03/2024	4,90%	1,88	40,24	38,36	38,36	40,68	41K	15
21/03/2024	-0,49%	-0,19	38,36	38,36	38,36	38,36	4K	1
20/03/2024	3,74%	1,39	38,55	37,16	35,78	38,55	678	6
19/03/2024	0,13%	0,05	37,16	37,16	37,16	37,16	74	2
18/03/2024	-0,32%	-0,12	37,11	36,92	36,92	37,56	856	6
15/03/2024	1,39%	0,51	37,23	37,00	37,00	37,23	296	2
14/03/2024	-	-	36,72	37,14	36,72	37,14	1K	4

Date,Open,High,Low,Close,Volume
19-Nov-24,50.45,51.00,50.45,51.00,3054
18-Nov-24,49.90,49.90,49.90,49.90,49
14-Nov-24,52.40,52.40,52.40,52.40,733
13-Nov-24,50.70,50.70,49.95,49.95,1610
12-Nov-24,50.15,50.15,49.95,49.95,2602
11-Nov-24,49.91,50.01,49.91,50.01,2550
08-Nov-24,49.61,49.91,49.61,49.91,497
06-Nov-24,48.90,48.90,48.89,48.89,635
05-Nov-24,49.20,49.20,48.90,48.90,1227
04-Nov-24,49.10,49.20,49.10,49.20,541
31-Oct-24,49.10,49.10,49.10,49.10,49
29-Oct-24,49.75,49.75,49.33,49.33,592
28-Oct-24,50.00,50.00,49.85,49.85,249
24-Oct-24,48.70,48.70,48.70,48.70,48
21-Oct-24,49.65,49.65,48.70,48.70,3783
17-Oct-24,52.62,52.62,49.50,49.50,1101
16-Oct-24,49.75,49.90,49.60,49.80,448
15-Oct-24,49.35,49.55,49.08,49.08,24922
14-Oct-24,49.00,49.00,48.40,48.40,146
11-Oct-24,48.45,49.04,48.45,49.00,2243
10-Oct-24,47.60,47.90,47.60,47.90,2678
09-Oct-24,47.75,47.75,47.45,47.60,1001
08-Oct-24,46.95,46.95,46.50,46.50,279
07-Oct-24,47.70,47.70,47.70,47.70,2385
04-Oct-24,47.70,47.70,47.70,47.70,238
03-Oct-24,48.10,48.10,48.10,48.10,48
02-Oct-24,49.05,49.05,49.05,49.05,49
01-Oct-24,48.55,49.05,48.55,49.05,2545
30-Sep-24,50.28,50.28,49.20,49.20,197
27-Sep-24,50.20,50.20,49.84,49.84,651
26-Sep-24,51.60,51.60,50.58,50.58,1316
23-Sep-24,51.60,51.60,51.60,51.60,516
20-Sep-24,51.00,51.00,51.00,51.00,561
18-Sep-24,50.40,50.40,50.40,50.40,100
10-Sep-24,49.90,50.30,49.90,50.25,802
09-Sep-24,49.10,49.10,49.10,49.10,441
04-Sep-24,51.40,51.40,50.50,50.50,1231
03-Sep-24,51.60,51.60,51.40,51.40,154
30-Aug-24,52.81,52.81,52.81,52.81,52
29-Aug-24,52.70,52.70,52.55,52.55,1053
28-Aug-24,51.00,51.80,51.00,51.65,619
27-Aug-24,50.15,50.15,50.15,50.15,50
26-Aug-24,48.90,48.90,48.90,48.90,195
23-Aug-24,49.45,49.45,49.45,49.45,49
22-Aug-24,48.85,48.85,48.80,48.80,537
21-Aug-24,47.45,47.45,47.45,47.45,47
19-Aug-24,47.87,47.87,47.87,47.87,47
16-Aug-24,47.60,47.85,47.60,47.85,9902
15-Aug-24,47.95,47.95,47.90,47.90,95
13-Aug-24,47.95,47.95,47.95,47.95,191
08-Aug-24,49.65,49.65,49.65,49.65,148
07-Aug-24,50.10,50.10,49.49,49.49,298
05-Aug-24,51.20,51.20,51.20,51.20,51
02-Aug-24,50.89,50.89,50.88,50.88,865
26-Jul-24,50.90,51.51,50.90,51.51,256
25-Jul-24,50.84,50.84,50.84,50.84,355
24-Jul-24,46.75,51.28,45.85,50.84,441
22-Jul-24,49.75,50.50,49.75,50.50,4694
19-Jul-24,50.10,50.10,50.10,50.10,300
18-Jul-24,50.10,50.10,50.10,50.10,501
16-Jul-24,48.65,49.50,48.15,49.50,290
15-Jul-24,47.37,47.63,47.37,47.55,237
12-Jul-24,47.23,47.23,46.55,46.55,419
09-Jul-24,44.20,44.73,44.20,44.73,88
08-Jul-24,42.00,45.21,42.00,44.76,490
05-Jul-24,41.00,41.00,41.00,41.00,41
03-Jul-24,47.00,47.00,47.00,47.00,470
02-Jul-24,47.35,47.35,47.35,47.35,378
01-Jul-24,46.16,46.25,45.85,46.17,2307
28-Jun-24,45.52,46.00,45.52,46.00,1415
26-Jun-24,44.08,44.08,44.08,44.08,44
25-Jun-24,43.12,43.12,43.12,43.12,86
24-Jun-24,42.92,42.92,42.92,42.92,214
21-Jun-24,43.53,43.53,43.53,43.53,1305
20-Jun-24,43.52,43.52,43.52,43.52,870
19-Jun-24,43.52,43.52,43.52,43.52,43
18-Jun-24,43.16,43.16,43.16,43.16,43
17-Jun-24,43.50,43.50,43.50,43.50,217
13-Jun-24,42.96,42.96,42.96,42.96,429
12-Jun-24,44.52,44.60,43.52,43.52,2917
11-Jun-24,43.33,43.33,43.33,43.33,866
10-Jun-24,43.28,44.00,43.28,44.00,1349
07-Jun-24,41.77,42.30,41.77,42.30,4271
05-Jun-24,41.76,42.30,41.76,42.30,252
04-Jun-24,42.40,42.40,42.40,42.40,466
03-Jun-24,42.12,42.12,41.48,41.48,83
31-May-24,40.88,41.00,40.88,41.00,122
29-May-24,40.12,40.12,40.12,40.12,40
28-May-24,41.56,41.56,41.48,41.56,1329
24-May-24,42.04,42.04,42.04,42.04,420
23-May-24,41.91,41.91,41.51,41.51,707
22-May-24,42.96,43.12,42.36,42.36,1630
21-May-24,42.32,42.80,42.32,42.80,5943
20-May-24,42.75,42.75,42.60,42.68,298
17-May-24,42.84,42.84,42.84,42.84,1370
16-May-24,42.36,42.56,42.36,42.56,20861
15-May-24,42.40,42.56,42.40,42.56,170
14-May-24,42.08,42.08,41.76,41.76,335
13-May-24,41.79,41.84,41.76,41.76,4139
10-May-24,41.96,41.96,41.48,41.48,502
09-May-24,42.12,42.12,42.12,42.12,421
08-May-24,41.72,41.72,41.72,41.72,4797
07-May-24,41.40,42.22,41.40,41.99,6004
03-May-24,41.36,41.96,41.32,41.40,90963
02-May-24,41.16,41.64,41.16,41.64,457
30-Apr-24,41.20,41.28,41.20,41.24,577
29-Apr-24,41.20,41.56,40.88,41.20,27389
26-Apr-24,41.48,41.48,41.20,41.20,82
24-Apr-24,41.48,41.48,41.48,41.48,414
23-Apr-24,41.88,41.88,41.59,41.59,459
19-Apr-24,40.84,40.84,40.84,40.84,40
17-Apr-24,40.96,41.28,40.96,41.12,493
16-Apr-24,41.16,41.70,41.16,41.20,8116
15-Apr-24,41.60,41.60,41.60,41.60,83
12-Apr-24,41.50,41.60,41.50,41.60,831
11-Apr-24,41.96,41.96,41.96,41.96,419
10-Apr-24,39.60,43.11,39.60,43.11,23164
09-Apr-24,42.00,42.08,42.00,42.08,546
08-Apr-24,39.07,42.00,39.07,42.00,581
04-Apr-24,40.23,40.23,39.48,39.48,198
03-Apr-24,40.08,40.23,40.08,40.23,1003
02-Apr-24,39.99,39.99,39.99,39.99,39
01-Apr-24,41.00,41.00,40.51,40.76,1665
28-Mar-24,40.24,41.00,40.24,41.00,5972
27-Mar-24,39.99,40.24,39.84,40.24,2363
26-Mar-24,39.99,39.99,39.99,39.99,39
25-Mar-24,39.48,40.04,39.48,40.04,1394
22-Mar-24,38.36,40.68,38.36,40.24,40710
21-Mar-24,38.36,38.36,38.36,38.36,3836
20-Mar-24,37.16,38.55,35.78,38.55,678
19-Mar-24,37.16,37.16,37.16,37.16,74
18-Mar-24,36.92,37.56,36.92,37.11,856
15-Mar-24,37.00,37.23,37.00,37.23,296
14-Mar-24,37.14,37.14,36.72,36.72,1184

*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