Cotação atual, histórico e gráfico do papel: A1KA34

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 A1KA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/06/2026	-3,75%	-2,10	53,90	54,70	53,25	54,70	35K	529
17/06/2026	-3,85%	-2,24	56,00	56,00	54,64	56,52	10K	63
16/06/2026	2,72%	1,54	58,24	55,56	55,56	58,52	238K	8
15/06/2026	0,55%	0,31	56,70	57,61	56,52	57,61	20K	157
12/06/2026	0,64%	0,36	56,39	56,04	56,04	56,39	47K	2
11/06/2026	-0,30%	-0,17	56,03	55,37	55,37	56,32	172K	4
10/06/2026	-5,66%	-3,37	56,20	59,96	56,20	59,96	6K	45
09/06/2026	-3,03%	-1,86	59,57	59,00	57,60	59,57	111K	5
08/06/2026	-4,72%	-3,04	61,43	64,47	61,43	64,47	97K	3
05/06/2026	-5,64%	-3,85	64,47	65,72	63,70	66,29	8K	79
03/06/2026	1,49%	1,00	68,32	66,18	66,18	68,99	2K	20
02/06/2026	4,28%	2,76	67,32	66,27	66,27	67,70	255K	76
01/06/2026	2,57%	1,62	64,56	63,66	63,66	65,69	232K	12
29/05/2026	4,27%	2,58	62,94	61,90	61,90	62,94	2K	5
28/05/2026	-0,30%	-0,18	60,36	60,54	60,18	60,65	122K	11
27/05/2026	-3,51%	-2,20	60,54	58,80	58,80	61,53	7K	41
26/05/2026	1,85%	1,14	62,74	61,60	60,06	63,90	107K	79
25/05/2026	0,00%	0,00	61,60	61,60	61,60	61,60	123	1
22/05/2026	0,75%	0,46	61,60	61,14	61,14	62,32	20K	318
21/05/2026	3,07%	1,82	61,14	57,96	57,96	61,14	28K	116
20/05/2026	-3,70%	-2,28	59,32	60,06	58,99	60,06	130K	6
19/05/2026	-2,04%	-1,28	61,60	59,88	59,47	61,73	20K	8
18/05/2026	-0,96%	-0,61	62,88	63,26	62,11	63,26	104K	8
15/05/2026	-2,26%	-1,47	63,49	64,62	62,94	67,50	139K	713
14/05/2026	-3,96%	-2,68	64,96	66,29	63,93	66,85	149K	24
13/05/2026	11,73%	7,10	67,64	62,64	62,64	68,76	419K	57
12/05/2026	-2,51%	-1,56	60,54	60,85	59,10	61,00	7K	40
11/05/2026	4,02%	2,40	62,10	60,24	59,00	63,35	172K	100
08/05/2026	24,50%	11,75	59,70	53,11	53,11	61,00	240K	87
07/05/2026	-3,13%	-1,55	47,95	47,65	45,75	47,95	78K	21
06/05/2026	3,21%	1,54	49,50	48,30	48,20	49,65	50K	14
05/05/2026	9,82%	4,29	47,96	45,50	45,50	48,15	5K	92
04/05/2026	4,85%	2,02	43,67	42,56	42,56	44,04	155K	5
30/04/2026	-0,07%	-0,03	41,65	42,35	41,65	42,35	82K	114
29/04/2026	4,62%	1,84	41,68	40,00	40,00	42,04	7K	115
28/04/2026	0,61%	0,24	39,84	39,51	39,32	40,16	53K	102
27/04/2026	-0,80%	-0,32	39,60	39,92	38,62	39,92	16K	414
24/04/2026	-0,30%	-0,12	39,92	39,44	39,44	40,16	7K	187
23/04/2026	-0,62%	-0,25	40,04	39,51	39,51	40,22	98K	166
22/04/2026	-0,57%	-0,23	40,29	41,00	39,87	41,00	6K	104
20/04/2026	2,53%	1,00	40,52	39,80	39,80	40,65	60K	368
17/04/2026	-1,50%	-0,60	39,52	40,30	39,44	40,30	7K	158
16/04/2026	6,17%	2,33	40,12	39,00	38,51	40,80	13K	162
15/04/2026	2,14%	0,79	37,79	38,52	37,48	38,52	36K	440
14/04/2026	-7,04%	-2,80	37,00	38,00	36,96	38,00	101K	822
13/04/2026	4,19%	1,60	39,80	39,00	38,00	40,77	360K	21
10/04/2026	-18,11%	-8,45	38,20	40,74	38,00	40,74	288K	109
09/04/2026	-4,99%	-2,45	46,65	48,52	45,24	48,52	112K	431
08/04/2026	0,20%	0,10	49,10	49,00	49,00	49,50	14K	16
07/04/2026	-0,39%	-0,19	49,00	48,85	48,85	49,40	104K	954
06/04/2026	-1,34%	-0,67	49,19	50,30	48,80	50,30	16K	4
02/04/2026	0,22%	0,11	49,86	49,70	49,70	49,86	13K	2
01/04/2026	1,12%	0,55	49,75	50,31	49,55	50,31	9K	179
31/03/2026	1,65%	0,80	49,20	49,14	49,10	49,60	27K	34
30/03/2026	-2,52%	-1,25	48,40	49,65	47,75	49,65	8K	172
27/03/2026	-3,22%	-1,65	49,65	50,30	49,15	50,30	21K	349
26/03/2026	-1,16%	-0,60	51,30	52,78	51,30	52,78	12K	5
25/03/2026	3,18%	1,60	51,90	51,50	51,44	52,51	36K	83
24/03/2026	1,41%	0,70	50,30	50,50	50,15	50,88	5K	7
23/03/2026	1,85%	0,90	49,60	49,50	49,45	50,19	3K	39
20/03/2026	2,85%	1,35	48,70	48,50	48,50	49,25	2K	4
18/03/2026	2,82%	1,30	47,35	47,89	47,35	48,10	1K	4
17/03/2026	-0,73%	-0,34	46,05	46,85	45,30	46,85	20K	414
16/03/2026	-2,36%	-1,12	46,39	46,50	46,11	46,50	196K	295
13/03/2026	1,63%	0,76	47,51	47,57	46,80	48,15	76K	560
12/03/2026	1,87%	0,86	46,75	46,38	45,89	47,30	21K	327
11/03/2026	1,98%	0,89	45,89	45,69	45,30	45,90	40K	5
10/03/2026	1,28%	0,57	45,00	43,54	43,54	45,68	23K	400
09/03/2026	1,35%	0,59	44,43	44,28	44,28	44,43	88	2
06/03/2026	-1,79%	-0,80	43,84	43,76	43,32	44,00	58K	428
05/03/2026	-0,56%	-0,25	44,64	45,46	44,28	45,55	87K	755
03/03/2026	5,45%	2,32	44,89	43,47	43,47	45,64	127K	571
02/03/2026	1,57%	0,66	42,57	42,86	42,57	42,86	4K	2
27/02/2026	-1,90%	-0,81	41,91	41,91	41,91	41,91	2M	1
25/02/2026	-1,93%	-0,84	42,72	42,84	42,63	42,84	11K	39
24/02/2026	2,45%	1,04	43,56	44,43	43,56	44,52	20K	426
23/02/2026	5,25%	2,12	42,52	40,92	40,00	42,81	84K	497
20/02/2026	-14,77%	-7,00	40,40	40,80	40,40	42,80	462K	499
19/02/2026	-0,75%	-0,36	47,40	47,70	46,95	47,70	473K	15
18/02/2026	-2,23%	-1,09	47,76	48,30	47,76	48,30	48K	2
13/02/2026	9,85%	4,38	48,85	48,70	48,70	48,85	293K	7
12/02/2026	8,86%	3,62	44,47	44,47	44,47	44,47	88	2
10/02/2026	-0,24%	-0,10	40,85	40,90	40,85	40,90	81	2
09/02/2026	2,25%	0,90	40,95	40,95	40,95	40,95	40	1
04/02/2026	-1,84%	-0,75	40,05	40,05	40,05	40,05	120	1
03/02/2026	-3,41%	-1,44	40,80	42,00	40,80	42,00	371	8
02/02/2026	0,09%	0,04	42,24	42,24	42,24	42,24	422	1
30/01/2026	-5,49%	-2,45	42,20	42,40	42,20	42,40	84	2
28/01/2026	-0,07%	-0,03	44,65	44,63	44,05	44,65	76K	6
27/01/2026	3,57%	1,54	44,68	44,68	44,68	44,68	44	1
26/01/2026	2,71%	1,14	43,14	43,01	43,01	43,14	4K	2
23/01/2026	-1,18%	-0,50	42,00	42,65	42,00	42,65	296	7
22/01/2026	5,46%	2,20	42,50	42,80	42,50	42,80	170	4
20/01/2026	-1,23%	-0,50	40,30	40,70	40,30	40,70	445	6
15/01/2026	0,87%	0,35	40,80	40,68	40,60	40,95	245K	20
14/01/2026	-2,06%	-0,85	40,45	40,45	40,45	40,45	20K	1
12/01/2026	5,22%	2,05	41,30	41,30	41,30	41,30	21K	2
09/01/2026	-6,35%	-2,66	39,25	38,80	38,80	39,35	156K	14
06/01/2026	1,01%	0,42	41,91	41,91	41,91	41,91	209	1
02/01/2026	1,02%	0,42	41,49	41,49	41,49	41,49	124	1
29/12/2025	-2,17%	-0,91	41,07	41,07	41,07	41,07	41	1
26/12/2025	1,01%	0,42	41,98	41,98	41,98	41,98	41	1
22/12/2025	3,49%	1,40	41,56	41,56	41,56	41,56	83	2
19/12/2025	1,52%	0,60	40,16	40,16	40,16	40,16	401	1
16/12/2025	1,02%	0,40	39,56	39,56	39,56	39,56	12K	1
15/12/2025	0,88%	0,34	39,16	39,16	39,16	39,16	469	1
11/12/2025	-2,36%	-0,94	38,82	39,52	38,82	39,52	4K	2
08/12/2025	1,02%	0,40	39,76	39,76	39,76	39,76	2K	1
01/12/2025	-1,50%	-0,60	39,36	39,36	39,36	39,36	59K	1
28/11/2025	0,71%	0,28	39,96	39,96	39,96	39,96	39	1
26/11/2025	-1,29%	-0,52	39,68	39,68	39,68	39,68	87K	2
25/11/2025	1,75%	0,69	40,20	40,20	40,20	40,20	1K	1
24/11/2025	1,96%	0,76	39,51	39,68	39,51	39,68	79	2
19/11/2025	-0,84%	-0,33	38,75	38,29	38,29	38,75	5K	3
18/11/2025	0,10%	0,04	39,08	39,36	39,08	39,36	1K	3
17/11/2025	-2,69%	-1,08	39,04	38,72	38,72	39,04	233	2
14/11/2025	1,01%	0,40	40,12	40,12	40,12	40,12	40	1
13/11/2025	0,68%	0,27	39,72	39,72	39,72	39,72	79	2
12/11/2025	-1,74%	-0,70	39,45	40,12	39,45	40,27	5K	5
11/11/2025	3,05%	1,19	40,15	38,52	38,52	40,15	4K	7
10/11/2025	19,80%	6,44	38,96	38,78	38,78	39,00	86K	5
06/11/2025	0,87%	0,28	32,52	32,52	32,52	32,52	32	1
04/11/2025	-2,24%	-0,74	32,24	32,98	32,24	32,98	4K	6
03/11/2025	-2,02%	-0,68	32,98	32,98	32,98	32,98	32	1
31/10/2025	-0,97%	-0,33	33,66	33,45	33,45	33,66	134	2
27/10/2025	1,52%	0,51	33,99	33,84	33,84	33,99	101	2
23/10/2025	-1,50%	-0,51	33,48	33,48	33,48	33,48	3K	1
22/10/2025	0,00%	0,00	33,99	33,99	33,99	33,99	271	1
21/10/2025	3,09%	1,02	33,99	33,99	33,99	33,99	33	1
17/10/2025	-3,26%	-1,11	32,97	33,00	32,97	33,00	3K	2
07/10/2025	-1,39%	-0,48	34,08	34,08	34,08	34,08	34	1
02/10/2025	3,97%	1,32	34,56	34,56	34,56	34,56	103	1
23/09/2025	-2,03%	-0,69	33,24	33,24	33,24	33,24	33	1
22/09/2025	-	-	33,93	34,08	33,93	34,08	916	3

Date,Open,High,Low,Close,Volume
18-Jun-26,54.70,54.70,53.25,53.90,35020
17-Jun-26,56.00,56.52,54.64,56.00,9951
16-Jun-26,55.56,58.52,55.56,58.24,237637
15-Jun-26,57.61,57.61,56.52,56.70,19974
12-Jun-26,56.04,56.39,56.04,56.39,47475
11-Jun-26,55.37,56.32,55.37,56.03,171511
10-Jun-26,59.96,59.96,56.20,56.20,6487
09-Jun-26,59.00,59.57,57.60,59.57,110719
08-Jun-26,64.47,64.47,61.43,61.43,96616
05-Jun-26,65.72,66.29,63.70,64.47,7634
03-Jun-26,66.18,68.99,66.18,68.32,2458
02-Jun-26,66.27,67.70,66.27,67.32,254917
01-Jun-26,63.66,65.69,63.66,64.56,232345
29-May-26,61.90,62.94,61.90,62.94,1886
28-May-26,60.54,60.65,60.18,60.36,121641
27-May-26,58.80,61.53,58.80,60.54,6709
26-May-26,61.60,63.90,60.06,62.74,106514
25-May-26,61.60,61.60,61.60,61.60,123
22-May-26,61.14,62.32,61.14,61.60,19772
21-May-26,57.96,61.14,57.96,61.14,28183
20-May-26,60.06,60.06,58.99,59.32,130449
19-May-26,59.88,61.73,59.47,61.60,19788
18-May-26,63.26,63.26,62.11,62.88,103725
15-May-26,64.62,67.50,62.94,63.49,139189
14-May-26,66.29,66.85,63.93,64.96,149331
13-May-26,62.64,68.76,62.64,67.64,418648
12-May-26,60.85,61.00,59.10,60.54,6686
11-May-26,60.24,63.35,59.00,62.10,172473
08-May-26,53.11,61.00,53.11,59.70,240045
07-May-26,47.65,47.95,45.75,47.95,78244
06-May-26,48.30,49.65,48.20,49.50,49785
05-May-26,45.50,48.15,45.50,47.96,5116
04-May-26,42.56,44.04,42.56,43.67,155325
30-Apr-26,42.35,42.35,41.65,41.65,81733
29-Apr-26,40.00,42.04,40.00,41.68,7396
28-Apr-26,39.51,40.16,39.32,39.84,53346
27-Apr-26,39.92,39.92,38.62,39.60,16416
24-Apr-26,39.44,40.16,39.44,39.92,7443
23-Apr-26,39.51,40.22,39.51,40.04,97980
22-Apr-26,41.00,41.00,39.87,40.29,5505
20-Apr-26,39.80,40.65,39.80,40.52,59784
17-Apr-26,40.30,40.30,39.44,39.52,6985
16-Apr-26,39.00,40.80,38.51,40.12,13358
15-Apr-26,38.52,38.52,37.48,37.79,35501
14-Apr-26,38.00,38.00,36.96,37.00,101407
13-Apr-26,39.00,40.77,38.00,39.80,359807
10-Apr-26,40.74,40.74,38.00,38.20,287881
09-Apr-26,48.52,48.52,45.24,46.65,111734
08-Apr-26,49.00,49.50,49.00,49.10,14334
07-Apr-26,48.85,49.40,48.85,49.00,103922
06-Apr-26,50.30,50.30,48.80,49.19,15544
02-Apr-26,49.70,49.86,49.70,49.86,12513
01-Apr-26,50.31,50.31,49.55,49.75,8932
31-Mar-26,49.14,49.60,49.10,49.20,27310
30-Mar-26,49.65,49.65,47.75,48.40,8353
27-Mar-26,50.30,50.30,49.15,49.65,20928
26-Mar-26,52.78,52.78,51.30,51.30,12047
25-Mar-26,51.50,52.51,51.44,51.90,36308
24-Mar-26,50.50,50.88,50.15,50.30,4625
23-Mar-26,49.50,50.19,49.45,49.60,2787
20-Mar-26,48.50,49.25,48.50,48.70,1892
18-Mar-26,47.89,48.10,47.35,47.35,1056
17-Mar-26,46.85,46.85,45.30,46.05,19534
16-Mar-26,46.50,46.50,46.11,46.39,195833
13-Mar-26,47.57,48.15,46.80,47.51,76234
12-Mar-26,46.38,47.30,45.89,46.75,21472
11-Mar-26,45.69,45.90,45.30,45.89,40198
10-Mar-26,43.54,45.68,43.54,45.00,23086
09-Mar-26,44.28,44.43,44.28,44.43,88
06-Mar-26,43.76,44.00,43.32,43.84,57729
05-Mar-26,45.46,45.55,44.28,44.64,86916
03-Mar-26,43.47,45.64,43.47,44.89,126759
02-Mar-26,42.86,42.86,42.57,42.57,4342
27-Feb-26,41.91,41.91,41.91,41.91,1503479
25-Feb-26,42.84,42.84,42.63,42.72,11267
24-Feb-26,44.43,44.52,43.56,43.56,19596
23-Feb-26,40.92,42.81,40.00,42.52,84199
20-Feb-26,40.80,42.80,40.40,40.40,461557
19-Feb-26,47.70,47.70,46.95,47.40,472625
18-Feb-26,48.30,48.30,47.76,47.76,47808
13-Feb-26,48.70,48.85,48.70,48.85,292750
12-Feb-26,44.47,44.47,44.47,44.47,88
10-Feb-26,40.90,40.90,40.85,40.85,81
09-Feb-26,40.95,40.95,40.95,40.95,40
04-Feb-26,40.05,40.05,40.05,40.05,120
03-Feb-26,42.00,42.00,40.80,40.80,371
02-Feb-26,42.24,42.24,42.24,42.24,422
30-Jan-26,42.40,42.40,42.20,42.20,84
28-Jan-26,44.63,44.65,44.05,44.65,76082
27-Jan-26,44.68,44.68,44.68,44.68,44
26-Jan-26,43.01,43.14,43.01,43.14,4357
23-Jan-26,42.65,42.65,42.00,42.00,296
22-Jan-26,42.80,42.80,42.50,42.50,170
20-Jan-26,40.70,40.70,40.30,40.30,445
15-Jan-26,40.68,40.95,40.60,40.80,245382
14-Jan-26,40.45,40.45,40.45,40.45,20225
12-Jan-26,41.30,41.30,41.30,41.30,20650
09-Jan-26,38.80,39.35,38.80,39.25,155855
06-Jan-26,41.91,41.91,41.91,41.91,209
02-Jan-26,41.49,41.49,41.49,41.49,124
29-Dec-25,41.07,41.07,41.07,41.07,41
26-Dec-25,41.98,41.98,41.98,41.98,41
22-Dec-25,41.56,41.56,41.56,41.56,83
19-Dec-25,40.16,40.16,40.16,40.16,401
16-Dec-25,39.56,39.56,39.56,39.56,11868
15-Dec-25,39.16,39.16,39.16,39.16,469
11-Dec-25,39.52,39.52,38.82,38.82,4029
08-Dec-25,39.76,39.76,39.76,39.76,2107
01-Dec-25,39.36,39.36,39.36,39.36,59040
28-Nov-25,39.96,39.96,39.96,39.96,39
26-Nov-25,39.68,39.68,39.68,39.68,87296
25-Nov-25,40.20,40.20,40.20,40.20,1005
24-Nov-25,39.68,39.68,39.51,39.51,79
19-Nov-25,38.29,38.75,38.29,38.75,4804
18-Nov-25,39.36,39.36,39.08,39.08,1062
17-Nov-25,38.72,39.04,38.72,39.04,233
14-Nov-25,40.12,40.12,40.12,40.12,40
13-Nov-25,39.72,39.72,39.72,39.72,79
12-Nov-25,40.12,40.27,39.45,39.45,4864
11-Nov-25,38.52,40.15,38.52,40.15,3866
10-Nov-25,38.78,39.00,38.78,38.96,86218
06-Nov-25,32.52,32.52,32.52,32.52,32
04-Nov-25,32.98,32.98,32.24,32.24,3556
03-Nov-25,32.98,32.98,32.98,32.98,32
31-Oct-25,33.45,33.66,33.45,33.66,134
27-Oct-25,33.84,33.99,33.84,33.99,101
23-Oct-25,33.48,33.48,33.48,33.48,3348
22-Oct-25,33.99,33.99,33.99,33.99,271
21-Oct-25,33.99,33.99,33.99,33.99,33
17-Oct-25,33.00,33.00,32.97,32.97,3298
07-Oct-25,34.08,34.08,34.08,34.08,34
02-Oct-25,34.56,34.56,34.56,34.56,103
23-Sep-25,33.24,33.24,33.24,33.24,33
22-Sep-25,34.08,34.08,33.93,33.93,916

*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: A1KA34