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
19/11/2024	-0,39%	-0,16	41,04	41,04	41,04	41,04	2K	1
18/11/2024	-5,24%	-2,28	41,20	42,52	41,20	42,52	4K	3
11/11/2024	-0,05%	-0,02	43,48	43,95	43,48	43,95	395	3
08/11/2024	-11,68%	-5,75	43,50	43,50	43,50	43,50	43	1
06/11/2024	0,61%	0,30	49,25	49,40	49,25	49,40	98	2
01/11/2024	-0,41%	-0,20	48,95	48,16	48,16	49,30	20K	3
31/10/2024	-0,71%	-0,35	49,15	49,15	49,15	49,15	147	1

30/10/2024	0,51%	0,25	49,50	48,27	48,27	49,65	147	3
29/10/2024	0,51%	0,25	49,25	49,25	49,25	49,25	295	1
28/10/2024	-1,71%	-0,85	49,00	48,93	48,93	49,00	538	3
25/10/2024	1,94%	0,95	49,85	47,92	47,92	49,85	738	3
24/10/2024	-2,78%	-1,40	48,90	48,85	48,85	48,90	537	2
22/10/2024	-0,40%	-0,20	50,30	50,10	50,10	50,30	301	2
21/10/2024	-0,59%	-0,30	50,50	50,85	50,50	50,85	101	2
18/10/2024	2,52%	1,25	50,80	50,80	50,80	50,80	20K	1
16/10/2024	3,55%	1,70	49,55	49,55	49,55	49,55	495	1
14/10/2024	3,77%	1,74	47,85	48,10	47,85	48,10	528	2
04/10/2024	0,68%	0,31	46,11	46,11	46,11	46,11	46	1
03/10/2024	0,77%	0,35	45,80	45,80	45,80	45,80	45	1
30/09/2024	-1,52%	-0,70	45,45	46,40	45,45	46,40	323	3
27/09/2024	1,88%	0,85	46,15	46,29	46,15	46,34	508	3
26/09/2024	-0,44%	-0,20	45,30	45,30	45,30	45,30	226	1
16/09/2024	0,00%	0,00	45,50	45,50	45,50	45,50	5K	1
12/09/2024	2,02%	0,90	45,50	45,50	45,50	45,50	136	1
10/09/2024	-0,34%	-0,15	44,60	44,60	44,60	44,60	223	1
09/09/2024	-1,10%	-0,50	44,75	44,75	44,75	44,75	9K	1
06/09/2024	-4,23%	-2,00	45,25	45,75	45,25	45,75	10K	6
03/09/2024	0,43%	0,20	47,25	47,25	47,25	47,25	141	1
02/09/2024	1,18%	0,55	47,05	47,05	47,05	47,05	188	1
28/08/2024	0,43%	0,20	46,50	46,38	46,38	46,50	92	2
26/08/2024	-2,42%	-1,15	46,30	46,60	46,30	46,60	50K	2
22/08/2024	1,28%	0,60	47,45	47,43	47,30	47,46	474	4
21/08/2024	0,64%	0,30	46,85	46,46	46,46	46,85	93	2
20/08/2024	0,65%	0,30	46,55	46,25	46,25	46,55	92	2
15/08/2024	0,98%	0,45	46,25	46,40	46,00	46,40	138	3
13/08/2024	-2,53%	-1,19	45,80	46,13	45,80	46,13	9K	2
09/08/2024	8,07%	3,51	46,99	46,44	46,44	46,99	1K	4
07/08/2024	-5,17%	-2,37	43,48	43,95	43,48	43,95	174	2
01/08/2024	-1,40%	-0,65	45,85	45,91	45,85	45,91	550	2
31/07/2024	-0,26%	-0,12	46,50	46,50	46,50	46,50	465	1
29/07/2024	2,60%	1,18	46,62	46,62	46,62	46,62	46	1
25/07/2024	0,02%	0,01	45,44	45,52	45,44	45,93	2K	3
24/07/2024	1,56%	0,70	45,43	45,24	45,07	45,43	135	3
23/07/2024	-0,25%	-0,11	44,73	44,73	44,62	44,73	2K	3
22/07/2024	0,81%	0,36	44,84	44,84	44,84	44,84	44	1
19/07/2024	-1,22%	-0,55	44,48	43,86	43,86	44,63	5K	5
18/07/2024	1,05%	0,47	45,03	45,03	45,02	45,03	225	4
17/07/2024	0,72%	0,32	44,56	44,54	44,47	44,56	178	3
16/07/2024	0,91%	0,40	44,24	43,08	43,08	44,24	262	4
15/07/2024	0,97%	0,42	43,84	43,79	43,79	43,84	482	2
12/07/2024	4,68%	1,94	43,42	42,98	42,98	43,56	44K	7
05/07/2024	5,15%	2,03	41,48	41,48	41,48	41,48	41	1
14/06/2024	-0,30%	-0,12	39,45	39,45	39,45	39,45	394	1
07/06/2024	0,10%	0,04	39,57	39,57	39,57	39,57	316	1
06/06/2024	0,87%	0,34	39,53	39,85	39,53	39,85	119	3
31/05/2024	-1,04%	-0,41	39,19	39,19	39,19	39,19	39	1
29/05/2024	-1,49%	-0,60	39,60	39,77	39,60	39,77	118	3
28/05/2024	2,55%	1,00	40,20	40,20	40,20	40,20	40	1
10/05/2024	-6,84%	-2,88	39,20	39,20	39,20	39,20	313	1
02/05/2024	-3,31%	-1,44	42,08	42,08	42,08	42,08	420	1
29/04/2024	-0,25%	-0,11	43,52	43,68	43,52	43,68	391	2
26/04/2024	-0,93%	-0,41	43,63	43,63	43,63	43,63	349	1
17/04/2024	-0,90%	-0,40	44,04	44,04	44,04	44,04	352	1
16/04/2024	-1,68%	-0,76	44,44	44,44	44,44	44,44	44	1
05/04/2024	0,22%	0,10	45,20	45,20	45,20	45,20	135	1
03/04/2024	0,00%	0,00	45,10	45,10	45,10	45,10	451	1
26/03/2024	-1,42%	-0,65	45,10	45,10	45,10	45,10	496	2
22/03/2024	1,89%	0,85	45,75	46,00	45,75	46,00	12K	3
15/03/2024	-1,28%	-0,58	44,90	44,90	44,90	44,90	44	1
12/03/2024	0,00%	0,00	45,48	45,48	45,48	45,48	909	1
06/03/2024	-0,26%	-0,12	45,48	45,54	45,48	45,54	409	2
05/03/2024	0,00%	0,00	45,60	45,60	45,60	45,60	912	1
29/02/2024	2,52%	1,12	45,60	45,16	45,16	45,60	865	2
27/02/2024	-1,46%	-0,66	44,48	44,50	44,40	44,50	1K	6
23/02/2024	1,55%	0,69	45,14	45,14	45,14	45,14	45	1
22/02/2024	1,02%	0,45	44,45	44,50	44,45	44,50	133	2
21/02/2024	-7,37%	-3,50	44,00	44,06	44,00	44,06	5K	3
14/02/2024	-8,21%	-4,25	47,50	47,80	47,50	47,80	6K	3
05/02/2024	1,47%	0,75	51,75	51,75	51,75	51,75	51	1
02/02/2024	0,00%	0,00	51,00	51,00	51,00	51,00	20K	1
24/01/2024	0,29%	0,15	51,00	51,10	50,80	51,10	6K	3
22/01/2024	2,69%	1,33	50,85	50,05	50,05	50,85	4K	2
19/01/2024	2,31%	1,12	49,52	49,55	49,52	49,55	495	2
16/01/2024	-0,92%	-0,45	48,40	48,40	48,40	48,40	96	1
12/01/2024	3,50%	1,65	48,85	48,85	48,85	48,85	48	1
11/01/2024	1,07%	0,50	47,20	47,20	47,20	47,20	9K	1
10/01/2024	-2,01%	-0,96	46,70	46,70	46,70	46,70	93	1
02/01/2024	-1,63%	-0,79	47,66	47,66	47,66	47,66	47	1
22/12/2023	-0,31%	-0,15	48,45	48,45	48,45	48,45	48	1
18/12/2023	0,00%	0,00	48,60	48,60	48,60	48,60	48	1
15/12/2023	-0,31%	-0,15	48,60	48,60	48,60	48,60	631	2
14/12/2023	2,74%	1,30	48,75	48,75	48,75	48,75	975	1
11/12/2023	0,89%	0,42	47,45	47,45	47,45	47,45	47	1
07/12/2023	2,02%	0,93	47,03	47,03	47,03	47,03	235	1
24/11/2023	1,52%	0,69	46,10	46,10	46,10	46,10	46	1
14/11/2023	4,63%	2,01	45,41	45,00	45,00	45,42	155K	8
25/10/2023	-6,28%	-2,91	43,40	46,30	43,40	46,30	179	2
23/10/2023	2,00%	0,91	46,31	46,31	46,31	46,31	46	1
18/10/2023	0,55%	0,25	45,40	45,38	45,38	45,40	78K	2
17/10/2023	0,33%	0,15	45,15	45,15	45,15	45,15	90	1
16/10/2023	-0,44%	-0,20	45,00	45,00	45,00	45,00	450	1
13/10/2023	-0,64%	-0,29	45,20	45,20	45,20	45,20	226	1
09/10/2023	-0,35%	-0,16	45,49	45,63	45,49	45,63	182	2
06/10/2023	2,35%	1,05	45,65	45,65	45,65	45,65	136	2
25/09/2023	0,00%	0,00	44,60	44,60	44,60	44,60	133	2
21/09/2023	2,32%	1,01	44,60	44,60	44,60	44,60	44	1
20/09/2023	2,88%	1,22	43,59	43,52	43,52	43,59	87	2
18/09/2023	0,00%	0,00	42,37	42,37	42,37	42,37	84	1
15/09/2023	-1,21%	-0,52	42,37	42,37	42,37	42,37	42	1
14/09/2023	-0,58%	-0,25	42,89	42,72	42,72	42,89	2K	2
11/09/2023	0,26%	0,11	43,14	42,17	42,17	43,53	3K	6
06/09/2023	3,16%	1,32	43,03	43,03	43,03	43,03	43	1
17/08/2023	-1,30%	-0,55	41,71	41,71	41,71	41,71	41	1
16/08/2023	-1,72%	-0,74	42,26	42,26	42,26	42,26	84	1
15/08/2023	1,65%	0,70	43,00	43,00	43,00	43,00	817	1
11/08/2023	0,93%	0,39	42,30	42,30	42,30	42,30	169	1
10/08/2023	-1,06%	-0,45	41,91	41,91	41,91	41,91	83	1
09/08/2023	10,46%	4,01	42,36	43,00	42,36	43,00	13K	7
07/08/2023	1,72%	0,65	38,35	38,35	38,35	38,35	192K	4
03/08/2023	1,10%	0,41	37,70	37,70	37,70	37,70	37	1
28/07/2023	1,11%	0,41	37,29	37,29	37,29	37,29	149	1
26/07/2023	1,21%	0,44	36,88	36,88	36,88	36,88	73	1
24/07/2023	0,00%	0,00	36,44	36,44	36,44	36,44	36	1
10/07/2023	-0,11%	-0,04	36,44	36,44	36,44	36,44	36	1
07/07/2023	-0,46%	-0,17	36,48	36,48	36,48	36,48	36	1
05/07/2023	3,24%	1,15	36,65	36,65	36,65	36,65	109	2
27/06/2023	0,74%	0,26	35,50	35,50	35,50	35,50	35	1
26/06/2023	0,00%	0,00	35,24	35,24	35,24	35,24	35	1
23/06/2023	0,74%	0,26	35,24	35,24	35,24	35,24	176	1
22/06/2023	-3,53%	-1,28	34,98	34,98	34,98	34,98	454	2
20/06/2023	-1,68%	-0,62	36,26	36,50	36,26	36,50	72	2
16/06/2023	-1,34%	-0,50	36,88	36,88	36,88	36,88	2K	1
13/06/2023	-0,37%	-0,14	37,38	37,38	37,38	37,38	373	1
09/06/2023	-	-	37,52	37,52	37,52	37,52	37	1

Date,Open,High,Low,Close,Volume
19-Nov-24,41.04,41.04,41.04,41.04,2052
18-Nov-24,42.52,42.52,41.20,41.20,4436
11-Nov-24,43.95,43.95,43.48,43.48,395
08-Nov-24,43.50,43.50,43.50,43.50,43
06-Nov-24,49.40,49.40,49.25,49.25,98
01-Nov-24,48.16,49.30,48.16,48.95,20022
31-Oct-24,49.15,49.15,49.15,49.15,147
30-Oct-24,48.27,49.65,48.27,49.50,147
29-Oct-24,49.25,49.25,49.25,49.25,295
28-Oct-24,48.93,49.00,48.93,49.00,538
25-Oct-24,47.92,49.85,47.92,49.85,738
24-Oct-24,48.85,48.90,48.85,48.90,537
22-Oct-24,50.10,50.30,50.10,50.30,301
21-Oct-24,50.85,50.85,50.50,50.50,101
18-Oct-24,50.80,50.80,50.80,50.80,20320
16-Oct-24,49.55,49.55,49.55,49.55,495
14-Oct-24,48.10,48.10,47.85,47.85,528
04-Oct-24,46.11,46.11,46.11,46.11,46
03-Oct-24,45.80,45.80,45.80,45.80,45
30-Sep-24,46.40,46.40,45.45,45.45,323
27-Sep-24,46.29,46.34,46.15,46.15,508
26-Sep-24,45.30,45.30,45.30,45.30,226
16-Sep-24,45.50,45.50,45.50,45.50,4550
12-Sep-24,45.50,45.50,45.50,45.50,136
10-Sep-24,44.60,44.60,44.60,44.60,223
09-Sep-24,44.75,44.75,44.75,44.75,8950
06-Sep-24,45.75,45.75,45.25,45.25,9538
03-Sep-24,47.25,47.25,47.25,47.25,141
02-Sep-24,47.05,47.05,47.05,47.05,188
28-Aug-24,46.38,46.50,46.38,46.50,92
26-Aug-24,46.60,46.60,46.30,46.30,50116
22-Aug-24,47.43,47.46,47.30,47.45,474
21-Aug-24,46.46,46.85,46.46,46.85,93
20-Aug-24,46.25,46.55,46.25,46.55,92
15-Aug-24,46.40,46.40,46.00,46.25,138
13-Aug-24,46.13,46.13,45.80,45.80,9193
09-Aug-24,46.44,46.99,46.44,46.99,1440
07-Aug-24,43.95,43.95,43.48,43.48,174
01-Aug-24,45.91,45.91,45.85,45.85,550
31-Jul-24,46.50,46.50,46.50,46.50,465
29-Jul-24,46.62,46.62,46.62,46.62,46
25-Jul-24,45.52,45.93,45.44,45.44,2276
24-Jul-24,45.24,45.43,45.07,45.43,135
23-Jul-24,44.73,44.73,44.62,44.73,2499
22-Jul-24,44.84,44.84,44.84,44.84,44
19-Jul-24,43.86,44.63,43.86,44.48,4507
18-Jul-24,45.03,45.03,45.02,45.03,225
17-Jul-24,44.54,44.56,44.47,44.56,178
16-Jul-24,43.08,44.24,43.08,44.24,262
15-Jul-24,43.79,43.84,43.79,43.84,482
12-Jul-24,42.98,43.56,42.98,43.42,43885
05-Jul-24,41.48,41.48,41.48,41.48,41
14-Jun-24,39.45,39.45,39.45,39.45,394
07-Jun-24,39.57,39.57,39.57,39.57,316
06-Jun-24,39.85,39.85,39.53,39.53,119
31-May-24,39.19,39.19,39.19,39.19,39
29-May-24,39.77,39.77,39.60,39.60,118
28-May-24,40.20,40.20,40.20,40.20,40
10-May-24,39.20,39.20,39.20,39.20,313
02-May-24,42.08,42.08,42.08,42.08,420
29-Apr-24,43.68,43.68,43.52,43.52,391
26-Apr-24,43.63,43.63,43.63,43.63,349
17-Apr-24,44.04,44.04,44.04,44.04,352
16-Apr-24,44.44,44.44,44.44,44.44,44
05-Apr-24,45.20,45.20,45.20,45.20,135
03-Apr-24,45.10,45.10,45.10,45.10,451
26-Mar-24,45.10,45.10,45.10,45.10,496
22-Mar-24,46.00,46.00,45.75,45.75,12185
15-Mar-24,44.90,44.90,44.90,44.90,44
12-Mar-24,45.48,45.48,45.48,45.48,909
06-Mar-24,45.54,45.54,45.48,45.48,409
05-Mar-24,45.60,45.60,45.60,45.60,912
29-Feb-24,45.16,45.60,45.16,45.60,865
27-Feb-24,44.50,44.50,44.40,44.48,1333
23-Feb-24,45.14,45.14,45.14,45.14,45
22-Feb-24,44.50,44.50,44.45,44.45,133
21-Feb-24,44.06,44.06,44.00,44.00,5327
14-Feb-24,47.80,47.80,47.50,47.50,6178
05-Feb-24,51.75,51.75,51.75,51.75,51
02-Feb-24,51.00,51.00,51.00,51.00,19992
24-Jan-24,51.10,51.10,50.80,51.00,6323
22-Jan-24,50.05,50.85,50.05,50.85,4261
19-Jan-24,49.55,49.55,49.52,49.52,495
16-Jan-24,48.40,48.40,48.40,48.40,96
12-Jan-24,48.85,48.85,48.85,48.85,48
11-Jan-24,47.20,47.20,47.20,47.20,9440
10-Jan-24,46.70,46.70,46.70,46.70,93
02-Jan-24,47.66,47.66,47.66,47.66,47
22-Dec-23,48.45,48.45,48.45,48.45,48
18-Dec-23,48.60,48.60,48.60,48.60,48
15-Dec-23,48.60,48.60,48.60,48.60,631
14-Dec-23,48.75,48.75,48.75,48.75,975
11-Dec-23,47.45,47.45,47.45,47.45,47
07-Dec-23,47.03,47.03,47.03,47.03,235
24-Nov-23,46.10,46.10,46.10,46.10,46
14-Nov-23,45.00,45.42,45.00,45.41,154970
25-Oct-23,46.30,46.30,43.40,43.40,179
23-Oct-23,46.31,46.31,46.31,46.31,46
18-Oct-23,45.38,45.40,45.38,45.40,77785
17-Oct-23,45.15,45.15,45.15,45.15,90
16-Oct-23,45.00,45.00,45.00,45.00,450
13-Oct-23,45.20,45.20,45.20,45.20,226
09-Oct-23,45.63,45.63,45.49,45.49,182
06-Oct-23,45.65,45.65,45.65,45.65,136
25-Sep-23,44.60,44.60,44.60,44.60,133
21-Sep-23,44.60,44.60,44.60,44.60,44
20-Sep-23,43.52,43.59,43.52,43.59,87
18-Sep-23,42.37,42.37,42.37,42.37,84
15-Sep-23,42.37,42.37,42.37,42.37,42
14-Sep-23,42.72,42.89,42.72,42.89,1758
11-Sep-23,42.17,43.53,42.17,43.14,3238
06-Sep-23,43.03,43.03,43.03,43.03,43
17-Aug-23,41.71,41.71,41.71,41.71,41
16-Aug-23,42.26,42.26,42.26,42.26,84
15-Aug-23,43.00,43.00,43.00,43.00,817
11-Aug-23,42.30,42.30,42.30,42.30,169
10-Aug-23,41.91,41.91,41.91,41.91,83
09-Aug-23,43.00,43.00,42.36,42.36,13397
07-Aug-23,38.35,38.35,38.35,38.35,191903
03-Aug-23,37.70,37.70,37.70,37.70,37
28-Jul-23,37.29,37.29,37.29,37.29,149
26-Jul-23,36.88,36.88,36.88,36.88,73
24-Jul-23,36.44,36.44,36.44,36.44,36
10-Jul-23,36.44,36.44,36.44,36.44,36
07-Jul-23,36.48,36.48,36.48,36.48,36
05-Jul-23,36.65,36.65,36.65,36.65,109
27-Jun-23,35.50,35.50,35.50,35.50,35
26-Jun-23,35.24,35.24,35.24,35.24,35
23-Jun-23,35.24,35.24,35.24,35.24,176
22-Jun-23,34.98,34.98,34.98,34.98,454
20-Jun-23,36.50,36.50,36.26,36.26,72
16-Jun-23,36.88,36.88,36.88,36.88,2212
13-Jun-23,37.38,37.38,37.38,37.38,373
09-Jun-23,37.52,37.52,37.52,37.52,37

*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