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
02/04/2025	0,00%	0,00	37,90	37,90	37,90	37,90	75	2
31/03/2025	-1,51%	-0,58	37,90	36,86	36,86	37,90	526	3
28/03/2025	-1,79%	-0,70	38,48	38,48	38,48	38,48	384	1
27/03/2025	0,46%	0,18	39,18	39,18	39,18	39,18	509	3
25/03/2025	1,67%	0,64	39,00	38,42	38,42	39,10	622	3
20/03/2025	-1,54%	-0,60	38,36	38,36	38,36	38,36	306	1
19/03/2025	0,00%	0,00	38,96	38,96	38,96	38,96	2K	1

18/03/2025	-0,99%	-0,39	38,96	38,96	38,96	38,96	2K	1
17/03/2025	2,21%	0,85	39,35	38,60	38,60	39,35	4K	3
14/03/2025	0,89%	0,34	38,50	38,50	38,50	38,50	38	1
13/03/2025	-1,65%	-0,64	38,16	38,16	38,16	38,16	76	2
12/03/2025	-2,27%	-0,90	38,80	39,00	38,80	39,00	3K	3
11/03/2025	-5,92%	-2,50	39,70	39,70	39,70	39,70	39	1
10/03/2025	0,43%	0,18	42,20	42,20	42,20	42,20	464	2
07/03/2025	9,20%	3,54	42,02	40,24	40,24	42,02	12K	7
05/03/2025	0,00%	0,00	38,48	38,48	38,48	38,48	76	1
27/02/2025	-0,31%	-0,12	38,48	38,60	38,37	38,60	384	3
26/02/2025	4,66%	1,72	38,60	37,60	37,60	38,60	384	2
25/02/2025	1,10%	0,40	36,88	36,88	36,88	36,88	368	1
24/02/2025	-1,67%	-0,62	36,48	36,90	36,48	36,90	184	3
21/02/2025	-20,73%	-9,70	37,10	40,30	37,10	40,30	33K	34
18/02/2025	-5,55%	-2,75	46,80	47,45	46,60	47,45	614	4
10/02/2025	0,94%	0,46	49,55	49,55	49,55	49,55	693	1
31/01/2025	7,84%	3,57	49,09	45,52	45,52	49,09	536	2
20/01/2025	0,00%	0,00	45,52	45,52	45,52	45,52	45	1
15/01/2025	0,13%	0,06	45,52	45,76	45,52	45,76	91	2
13/01/2025	-3,97%	-1,88	45,46	45,46	45,46	45,46	45	1
09/01/2025	-0,75%	-0,36	47,34	47,54	47,34	47,54	94	2
08/01/2025	1,17%	0,55	47,70	47,23	47,23	47,70	1K	2
07/01/2025	-3,97%	-1,95	47,15	47,15	47,15	47,15	47	1
02/01/2025	-0,91%	-0,45	49,10	50,25	49,10	50,25	345	3
30/12/2024	1,85%	0,90	49,55	49,46	49,36	49,55	1K	5
19/12/2024	-0,51%	-0,25	48,65	48,65	48,65	48,65	48	1
12/12/2024	-1,51%	-0,75	48,90	48,90	48,90	48,90	48	1
11/12/2024	-1,00%	-0,50	49,65	49,65	49,65	49,65	49	1
10/12/2024	-0,69%	-0,35	50,15	50,15	50,15	50,15	50	1
09/12/2024	0,40%	0,20	50,50	50,50	50,50	50,50	454	1
04/12/2024	2,34%	1,15	50,30	50,30	50,30	50,30	201	1
03/12/2024	-0,81%	-0,40	49,15	49,75	49,10	49,75	2K	3
02/12/2024	5,16%	2,43	49,55	49,44	49,25	49,55	6K	3
29/11/2024	4,99%	2,24	47,12	47,12	47,12	47,12	47	1
22/11/2024	9,36%	3,84	44,88	44,56	44,56	44,88	7K	2
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	-	-	48,75	48,75	48,75	48,75	975	1

Date,Open,High,Low,Close,Volume
02-Apr-25,37.90,37.90,37.90,37.90,75
31-Mar-25,36.86,37.90,36.86,37.90,526
28-Mar-25,38.48,38.48,38.48,38.48,384
27-Mar-25,39.18,39.18,39.18,39.18,509
25-Mar-25,38.42,39.10,38.42,39.00,622
20-Mar-25,38.36,38.36,38.36,38.36,306
19-Mar-25,38.96,38.96,38.96,38.96,2337
18-Mar-25,38.96,38.96,38.96,38.96,2142
17-Mar-25,38.60,39.35,38.60,39.35,4052
14-Mar-25,38.50,38.50,38.50,38.50,38
13-Mar-25,38.16,38.16,38.16,38.16,76
12-Mar-25,39.00,39.00,38.80,38.80,2645
11-Mar-25,39.70,39.70,39.70,39.70,39
10-Mar-25,42.20,42.20,42.20,42.20,464
07-Mar-25,40.24,42.02,40.24,42.02,11514
05-Mar-25,38.48,38.48,38.48,38.48,76
27-Feb-25,38.60,38.60,38.37,38.48,384
26-Feb-25,37.60,38.60,37.60,38.60,384
25-Feb-25,36.88,36.88,36.88,36.88,368
24-Feb-25,36.90,36.90,36.48,36.48,184
21-Feb-25,40.30,40.30,37.10,37.10,32940
18-Feb-25,47.45,47.45,46.60,46.80,614
10-Feb-25,49.55,49.55,49.55,49.55,693
31-Jan-25,45.52,49.09,45.52,49.09,536
20-Jan-25,45.52,45.52,45.52,45.52,45
15-Jan-25,45.76,45.76,45.52,45.52,91
13-Jan-25,45.46,45.46,45.46,45.46,45
09-Jan-25,47.54,47.54,47.34,47.34,94
08-Jan-25,47.23,47.70,47.23,47.70,1001
07-Jan-25,47.15,47.15,47.15,47.15,47
02-Jan-25,50.25,50.25,49.10,49.10,345
30-Dec-24,49.46,49.55,49.36,49.55,1137
19-Dec-24,48.65,48.65,48.65,48.65,48
12-Dec-24,48.90,48.90,48.90,48.90,48
11-Dec-24,49.65,49.65,49.65,49.65,49
10-Dec-24,50.15,50.15,50.15,50.15,50
09-Dec-24,50.50,50.50,50.50,50.50,454
04-Dec-24,50.30,50.30,50.30,50.30,201
03-Dec-24,49.75,49.75,49.10,49.15,1728
02-Dec-24,49.44,49.55,49.25,49.55,6038
29-Nov-24,47.12,47.12,47.12,47.12,47
22-Nov-24,44.56,44.88,44.56,44.88,6776
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

*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