Cotação atual, histórico e gráfico do papel: A1MD34

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 A1MD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,11%	-0,13	114,10	113,11	112,86	116,00	10M	1.501
27/08/2025	0,73%	0,83	114,23	112,61	112,16	114,23	13M	290
26/08/2025	2,21%	2,45	113,40	112,75	111,77	114,70	6M	413
25/08/2025	-2,10%	-2,38	110,95	112,20	109,60	112,40	11M	409
22/08/2025	1,31%	1,46	113,33	110,40	110,40	114,11	3M	350
21/08/2025	-0,75%	-0,84	111,87	113,49	111,32	113,55	2M	274
20/08/2025	-1,73%	-1,99	112,71	113,35	108,25	113,55	6M	450

19/08/2025	-3,78%	-4,51	114,70	117,96	113,80	118,85	5M	568
18/08/2025	-0,49%	-0,59	119,21	118,70	118,09	120,59	7M	379
15/08/2025	-2,88%	-3,55	119,80	121,99	118,80	121,99	3M	323
14/08/2025	-0,52%	-0,65	123,35	122,69	121,20	125,50	5M	929
13/08/2025	5,56%	6,53	124,00	120,88	120,66	125,50	20M	689
12/08/2025	0,66%	0,77	117,47	117,79	114,00	118,29	6M	468
11/08/2025	0,21%	0,25	116,70	115,22	115,22	121,61	8M	598
08/08/2025	-0,14%	-0,16	116,45	118,70	115,71	119,60	8M	1.698
07/08/2025	4,97%	5,52	116,61	113,70	113,50	120,24	11M	640
06/08/2025	-7,06%	-8,44	111,09	114,00	108,37	114,15	13M	1.630
05/08/2025	-2,02%	-2,47	119,53	123,30	118,81	123,44	10M	500
04/08/2025	2,73%	3,24	122,00	121,10	119,80	122,87	5M	565
01/08/2025	-4,07%	-5,04	118,76	117,89	115,57	120,84	12M	966
31/07/2025	-1,73%	-2,18	123,80	128,40	122,91	128,65	6M	914
30/07/2025	1,84%	2,28	125,98	123,52	121,95	126,25	7M	669
29/07/2025	2,36%	2,85	123,70	122,42	122,35	126,99	7M	1.082
28/07/2025	4,41%	5,10	120,85	118,00	117,87	121,90	9M	978
25/07/2025	3,07%	3,45	115,75	113,05	112,25	116,24	6M	893
24/07/2025	2,38%	2,61	112,30	110,00	109,68	113,09	6M	610
23/07/2025	1,80%	1,94	109,69	108,78	108,66	110,01	12M	229
22/07/2025	-1,73%	-1,90	107,75	108,96	104,22	109,09	4M	311
21/07/2025	-0,23%	-0,25	109,65	109,80	109,12	111,33	3M	262
18/07/2025	-1,08%	-1,20	109,90	110,90	108,39	111,00	5M	341
17/07/2025	-0,50%	-0,56	111,10	112,78	109,97	113,26	5M	374
16/07/2025	3,05%	3,31	111,66	108,35	106,31	111,66	6M	540
15/07/2025	6,38%	6,50	108,35	106,72	106,25	110,10	20M	2.806
14/07/2025	0,54%	0,55	101,85	100,09	98,50	102,75	2M	293
11/07/2025	1,10%	1,10	101,30	99,75	98,80	102,36	5M	544
10/07/2025	4,87%	4,65	100,20	99,52	98,75	101,10	7M	536
09/07/2025	2,07%	1,94	95,55	94,63	93,95	95,82	2M	306
08/07/2025	1,17%	1,08	93,61	92,70	92,70	95,02	3M	718
07/07/2025	1,09%	1,00	92,53	93,40	91,33	93,74	3M	266
04/07/2025	-1,36%	-1,26	91,53	92,70	91,53	95,47	1M	363
03/07/2025	-0,73%	-0,68	92,79	94,80	92,79	95,00	2M	186
02/07/2025	0,31%	0,29	93,47	92,52	91,81	94,79	3M	323
01/07/2025	-5,88%	-5,82	93,18	95,22	92,51	95,44	4M	886
27/06/2025	0,20%	0,20	99,00	98,69	97,35	101,35	4M	318
26/06/2025	-0,98%	-0,98	98,80	101,00	97,80	101,66	3M	312
25/06/2025	4,22%	4,04	99,78	97,08	96,91	100,00	6M	1.830
24/06/2025	7,13%	6,37	95,74	91,00	91,00	95,74	5M	2.301
23/06/2025	1,10%	0,97	89,37	90,20	87,65	92,19	3M	2.336
20/06/2025	1,75%	1,52	88,40	87,75	87,75	91,08	2M	257
18/06/2025	-1,23%	-1,08	86,88	88,50	86,80	88,64	1M	138
17/06/2025	2,16%	1,86	87,96	88,62	86,09	89,70	3M	370
16/06/2025	6,84%	5,51	86,10	81,70	81,70	88,15	4M	390
13/06/2025	-2,13%	-1,75	80,59	81,05	79,75	81,90	942K	199
12/06/2025	-1,98%	-1,66	82,34	83,30	81,99	84,68	3M	266
11/06/2025	-2,43%	-2,09	84,00	86,55	83,05	86,55	6M	181
10/06/2025	2,12%	1,79	86,09	84,35	83,86	86,29	2M	199
09/06/2025	3,50%	2,85	84,30	82,00	82,00	85,30	2M	285
06/06/2025	0,87%	0,70	81,45	81,01	80,73	82,60	5M	177
05/06/2025	-3,42%	-2,86	80,75	83,61	80,18	83,61	2M	207
04/06/2025	2,09%	1,71	83,61	82,41	81,45	83,99	1M	179
03/06/2025	1,11%	0,90	81,90	81,43	81,03	83,00	1M	157
02/06/2025	2,48%	1,96	81,00	79,10	78,85	81,43	3M	150
30/05/2025	-0,82%	-0,65	79,04	79,00	77,60	79,80	863K	162
29/05/2025	-1,19%	-0,96	79,69	82,21	79,35	82,21	6M	310
28/05/2025	-0,43%	-0,35	80,65	81,86	80,25	82,30	924K	148
27/05/2025	1,50%	1,20	81,00	80,60	79,56	81,65	2M	230
26/05/2025	3,34%	2,58	79,80	77,30	77,30	79,80	855K	168
23/05/2025	-2,61%	-2,07	77,22	76,69	76,40	78,66	2M	221
22/05/2025	-0,21%	-0,17	79,29	78,66	78,25	79,70	6M	235
21/05/2025	-2,49%	-2,03	79,46	79,86	78,52	82,06	973K	218
20/05/2025	1,03%	0,83	81,49	80,80	79,74	81,49	772K	157
19/05/2025	-2,23%	-1,84	80,66	82,49	80,40	82,49	2M	205
16/05/2025	1,85%	1,50	82,50	83,43	82,50	84,55	3M	182
15/05/2025	-1,76%	-1,45	81,00	83,15	80,50	83,15	3M	252
14/05/2025	4,92%	3,87	82,45	83,93	81,94	85,50	5M	372
13/05/2025	3,11%	2,37	78,58	77,30	76,90	79,16	2M	181
12/05/2025	5,58%	4,03	76,21	77,99	76,21	78,68	1M	200
09/05/2025	0,38%	0,27	72,18	71,89	71,74	73,20	293K	95
08/05/2025	0,22%	0,16	71,91	72,49	71,91	74,78	2M	158
07/05/2025	2,14%	1,50	71,75	71,59	69,60	73,75	2M	391
06/05/2025	-0,75%	-0,53	70,25	71,89	69,95	71,89	771K	309
05/05/2025	2,08%	1,44	70,78	69,72	69,60	72,50	2M	2.249
02/05/2025	0,46%	0,32	69,34	69,72	69,09	70,58	2M	181
30/04/2025	1,84%	1,25	69,02	67,79	65,18	69,04	843K	161
29/04/2025	-0,06%	-0,04	67,77	66,51	66,51	68,46	579K	149
28/04/2025	-1,85%	-1,28	67,81	68,00	66,91	68,85	1M	111
25/04/2025	3,71%	2,47	69,09	66,00	66,00	69,09	427K	108
24/04/2025	2,54%	1,65	66,62	64,40	64,32	67,24	1M	177
23/04/2025	6,18%	3,78	64,97	64,90	64,41	66,26	1M	241
22/04/2025	-4,02%	-2,56	61,19	62,30	61,01	62,65	1M	311
17/04/2025	-1,01%	-0,65	63,75	65,21	63,00	65,24	512K	121
16/04/2025	-7,58%	-5,28	64,40	65,42	62,60	66,60	5M	367
15/04/2025	0,53%	0,37	69,68	69,31	68,81	71,20	653K	124
14/04/2025	0,52%	0,36	69,31	70,00	68,50	71,30	2M	1.266
11/04/2025	6,68%	4,32	68,95	65,34	65,34	69,39	5M	309
10/04/2025	-8,13%	-5,72	64,63	69,98	63,42	69,98	2M	480
09/04/2025	19,20%	11,33	70,35	59,03	59,02	71,40	2M	493
08/04/2025	-2,99%	-1,82	59,02	62,25	57,50	65,70	2M	388
07/04/2025	-1,89%	-1,17	60,84	61,62	57,50	64,59	4M	459
04/04/2025	-6,19%	-4,09	62,01	65,00	60,90	65,00	1M	253
03/04/2025	-8,83%	-6,40	66,10	67,99	65,80	69,65	1M	327
02/04/2025	-0,07%	-0,05	72,50	72,50	71,42	74,00	306K	112
01/04/2025	0,07%	0,05	72,55	72,51	71,60	73,39	353K	96
31/03/2025	-1,61%	-1,19	72,50	72,03	70,82	73,35	559K	148
28/03/2025	-3,57%	-2,73	73,69	76,23	73,69	76,50	868K	158
27/03/2025	-2,71%	-2,13	76,42	76,48	75,62	77,04	776K	299
26/03/2025	-3,97%	-3,25	78,55	80,30	77,78	82,65	2M	250
25/03/2025	-0,78%	-0,64	81,80	81,84	80,06	81,84	1M	1.482
24/03/2025	8,66%	6,57	82,44	77,67	77,67	82,45	2M	1.693
21/03/2025	0,45%	0,34	75,87	75,39	74,51	76,48	577K	83
20/03/2025	0,67%	0,50	75,53	74,25	74,25	76,70	640K	95
19/03/2025	2,74%	2,00	75,03	73,50	72,45	75,90	556K	142
18/03/2025	-1,00%	-0,74	73,03	74,87	73,03	74,87	1M	92
17/03/2025	2,44%	1,76	73,77	72,75	72,75	75,50	959K	355
14/03/2025	1,42%	1,01	72,01	71,00	71,00	72,29	1M	390
13/03/2025	-2,53%	-1,84	71,00	73,30	70,50	73,30	427K	173
12/03/2025	4,30%	3,00	72,84	72,30	71,51	73,59	1M	214
11/03/2025	-0,81%	-0,57	69,84	71,12	69,25	71,60	586K	122
10/03/2025	-2,21%	-1,59	70,41	71,94	70,21	72,98	644K	159
07/03/2025	1,69%	1,20	72,00	70,80	69,68	72,57	685K	249
06/03/2025	-1,76%	-1,27	70,80	71,71	70,60	72,40	812K	178
05/03/2025	-1,29%	-0,94	72,07	73,50	71,52	73,50	623K	108
28/02/2025	0,75%	0,54	73,01	72,47	72,05	74,25	988K	171
27/02/2025	-4,14%	-3,13	72,47	77,47	72,47	77,47	596K	194
26/02/2025	0,17%	0,13	75,60	75,56	75,22	76,34	935K	155
25/02/2025	-3,19%	-2,49	75,47	78,74	74,58	78,74	2M	463
24/02/2025	-2,56%	-2,05	77,96	80,01	77,50	80,01	538K	125
21/02/2025	-1,86%	-1,52	80,01	81,53	79,12	82,30	1M	386
20/02/2025	-0,54%	-0,44	81,53	82,79	80,59	83,05	990K	131
19/02/2025	1,89%	1,52	81,97	80,50	80,50	82,55	1M	148
18/02/2025	0,30%	0,24	80,45	81,20	80,45	82,15	1M	274
17/02/2025	-0,41%	-0,33	80,21	80,00	80,00	81,74	304K	249
14/02/2025	0,64%	0,51	80,54	80,84	79,76	81,89	2M	349
13/02/2025	-	-	80,03	80,25	79,81	82,65	2M	226

Date,Open,High,Low,Close,Volume
28-Aug-25,113.11,116.00,112.86,114.10,9817625
27-Aug-25,112.61,114.23,112.16,114.23,13209269
26-Aug-25,112.75,114.70,111.77,113.40,6357331
25-Aug-25,112.20,112.40,109.60,110.95,11111305
22-Aug-25,110.40,114.11,110.40,113.33,3298927
21-Aug-25,113.49,113.55,111.32,111.87,1782055
20-Aug-25,113.35,113.55,108.25,112.71,5515518
19-Aug-25,117.96,118.85,113.80,114.70,4943280
18-Aug-25,118.70,120.59,118.09,119.21,6635135
15-Aug-25,121.99,121.99,118.80,119.80,3468440
14-Aug-25,122.69,125.50,121.20,123.35,5053362
13-Aug-25,120.88,125.50,120.66,124.00,20320024
12-Aug-25,117.79,118.29,114.00,117.47,5880935
11-Aug-25,115.22,121.61,115.22,116.70,7973797
08-Aug-25,118.70,119.60,115.71,116.45,7579549
07-Aug-25,113.70,120.24,113.50,116.61,10719304
06-Aug-25,114.00,114.15,108.37,111.09,12754644
05-Aug-25,123.30,123.44,118.81,119.53,10044052
04-Aug-25,121.10,122.87,119.80,122.00,4827903
01-Aug-25,117.89,120.84,115.57,118.76,11967342
31-Jul-25,128.40,128.65,122.91,123.80,6329734
30-Jul-25,123.52,126.25,121.95,125.98,6594796
29-Jul-25,122.42,126.99,122.35,123.70,7405005
28-Jul-25,118.00,121.90,117.87,120.85,8551095
25-Jul-25,113.05,116.24,112.25,115.75,6159372
24-Jul-25,110.00,113.09,109.68,112.30,5585870
23-Jul-25,108.78,110.01,108.66,109.69,11608783
22-Jul-25,108.96,109.09,104.22,107.75,3783531
21-Jul-25,109.80,111.33,109.12,109.65,2763083
18-Jul-25,110.90,111.00,108.39,109.90,4735479
17-Jul-25,112.78,113.26,109.97,111.10,5204147
16-Jul-25,108.35,111.66,106.31,111.66,6266620
15-Jul-25,106.72,110.10,106.25,108.35,20023781
14-Jul-25,100.09,102.75,98.50,101.85,2446415
11-Jul-25,99.75,102.36,98.80,101.30,4928891
10-Jul-25,99.52,101.10,98.75,100.20,6601591
09-Jul-25,94.63,95.82,93.95,95.55,2050627
08-Jul-25,92.70,95.02,92.70,93.61,3092594
07-Jul-25,93.40,93.74,91.33,92.53,2657399
04-Jul-25,92.70,95.47,91.53,91.53,1257473
03-Jul-25,94.80,95.00,92.79,92.79,1907279
02-Jul-25,92.52,94.79,91.81,93.47,2986643
01-Jul-25,95.22,95.44,92.51,93.18,4309584
27-Jun-25,98.69,101.35,97.35,99.00,3786990
26-Jun-25,101.00,101.66,97.80,98.80,3184910
25-Jun-25,97.08,100.00,96.91,99.78,6254981
24-Jun-25,91.00,95.74,91.00,95.74,4830880
23-Jun-25,90.20,92.19,87.65,89.37,2952109
20-Jun-25,87.75,91.08,87.75,88.40,2131398
18-Jun-25,88.50,88.64,86.80,86.88,1249004
17-Jun-25,88.62,89.70,86.09,87.96,3370707
16-Jun-25,81.70,88.15,81.70,86.10,4311044
13-Jun-25,81.05,81.90,79.75,80.59,941922
12-Jun-25,83.30,84.68,81.99,82.34,3359154
11-Jun-25,86.55,86.55,83.05,84.00,5678989
10-Jun-25,84.35,86.29,83.86,86.09,1918098
09-Jun-25,82.00,85.30,82.00,84.30,2078288
06-Jun-25,81.01,82.60,80.73,81.45,4814160
05-Jun-25,83.61,83.61,80.18,80.75,1671014
04-Jun-25,82.41,83.99,81.45,83.61,1158932
03-Jun-25,81.43,83.00,81.03,81.90,1354045
02-Jun-25,79.10,81.43,78.85,81.00,3253295
30-May-25,79.00,79.80,77.60,79.04,862935
29-May-25,82.21,82.21,79.35,79.69,6310403
28-May-25,81.86,82.30,80.25,80.65,924156
27-May-25,80.60,81.65,79.56,81.00,2432683
26-May-25,77.30,79.80,77.30,79.80,854772
23-May-25,76.69,78.66,76.40,77.22,1913458
22-May-25,78.66,79.70,78.25,79.29,6265007
21-May-25,79.86,82.06,78.52,79.46,972807
20-May-25,80.80,81.49,79.74,81.49,772388
19-May-25,82.49,82.49,80.40,80.66,1898961
16-May-25,83.43,84.55,82.50,82.50,3211654
15-May-25,83.15,83.15,80.50,81.00,2691316
14-May-25,83.93,85.50,81.94,82.45,4554153
13-May-25,77.30,79.16,76.90,78.58,2188251
12-May-25,77.99,78.68,76.21,76.21,1027886
09-May-25,71.89,73.20,71.74,72.18,292837
08-May-25,72.49,74.78,71.91,71.91,2215170
07-May-25,71.59,73.75,69.60,71.75,1577836
06-May-25,71.89,71.89,69.95,70.25,771027
05-May-25,69.72,72.50,69.60,70.78,2066595
02-May-25,69.72,70.58,69.09,69.34,2484525
30-Apr-25,67.79,69.04,65.18,69.02,843348
29-Apr-25,66.51,68.46,66.51,67.77,578694
28-Apr-25,68.00,68.85,66.91,67.81,1153777
25-Apr-25,66.00,69.09,66.00,69.09,427053
24-Apr-25,64.40,67.24,64.32,66.62,1413677
23-Apr-25,64.90,66.26,64.41,64.97,1407665
22-Apr-25,62.30,62.65,61.01,61.19,1368824
17-Apr-25,65.21,65.24,63.00,63.75,511556
16-Apr-25,65.42,66.60,62.60,64.40,4649311
15-Apr-25,69.31,71.20,68.81,69.68,652831
14-Apr-25,70.00,71.30,68.50,69.31,1561688
11-Apr-25,65.34,69.39,65.34,68.95,4899495
10-Apr-25,69.98,69.98,63.42,64.63,2414142
09-Apr-25,59.03,71.40,59.02,70.35,2278576
08-Apr-25,62.25,65.70,57.50,59.02,1695492
07-Apr-25,61.62,64.59,57.50,60.84,3641784
04-Apr-25,65.00,65.00,60.90,62.01,1159021
03-Apr-25,67.99,69.65,65.80,66.10,1378968
02-Apr-25,72.50,74.00,71.42,72.50,306301
01-Apr-25,72.51,73.39,71.60,72.55,352717
31-Mar-25,72.03,73.35,70.82,72.50,558763
28-Mar-25,76.23,76.50,73.69,73.69,868275
27-Mar-25,76.48,77.04,75.62,76.42,776313
26-Mar-25,80.30,82.65,77.78,78.55,1883530
25-Mar-25,81.84,81.84,80.06,81.80,1351885
24-Mar-25,77.67,82.45,77.67,82.44,2009196
21-Mar-25,75.39,76.48,74.51,75.87,576579
20-Mar-25,74.25,76.70,74.25,75.53,639515
19-Mar-25,73.50,75.90,72.45,75.03,556263
18-Mar-25,74.87,74.87,73.03,73.03,1401516
17-Mar-25,72.75,75.50,72.75,73.77,958840
14-Mar-25,71.00,72.29,71.00,72.01,1092048
13-Mar-25,73.30,73.30,70.50,71.00,427243
12-Mar-25,72.30,73.59,71.51,72.84,1117103
11-Mar-25,71.12,71.60,69.25,69.84,585529
10-Mar-25,71.94,72.98,70.21,70.41,643959
07-Mar-25,70.80,72.57,69.68,72.00,685340
06-Mar-25,71.71,72.40,70.60,70.80,811829
05-Mar-25,73.50,73.50,71.52,72.07,622701
28-Feb-25,72.47,74.25,72.05,73.01,988166
27-Feb-25,77.47,77.47,72.47,72.47,595693
26-Feb-25,75.56,76.34,75.22,75.60,934703
25-Feb-25,78.74,78.74,74.58,75.47,1727625
24-Feb-25,80.01,80.01,77.50,77.96,538445
21-Feb-25,81.53,82.30,79.12,80.01,1013548
20-Feb-25,82.79,83.05,80.59,81.53,989865
19-Feb-25,80.50,82.55,80.50,81.97,1038127
18-Feb-25,81.20,82.15,80.45,80.45,1451385
17-Feb-25,80.00,81.74,80.00,80.21,303945
14-Feb-25,80.84,81.89,79.76,80.54,2310722
13-Feb-25,80.25,82.65,79.81,80.03,1878786

*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: A1MD34