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
07/05/2026	-2,76%	-7,15	252,00	257,00	247,15	259,00	21M	892
06/05/2026	18,60%	40,65	259,15	250,50	247,50	264,53	61M	1.772
05/05/2026	3,29%	6,95	218,50	215,60	212,62	220,63	14M	981
04/05/2026	-3,09%	-6,74	211,55	218,28	209,88	223,76	33M	895
30/04/2026	3,70%	7,78	218,29	213,77	207,60	220,07	13M	752
29/04/2026	4,63%	9,31	210,51	203,22	199,90	212,42	14M	681
28/04/2026	-3,28%	-6,82	201,20	197,78	193,00	203,94	36M	1.054

27/04/2026	-4,14%	-8,99	208,02	215,60	204,92	216,30	26M	607
24/04/2026	9,49%	18,81	217,01	212,23	209,52	220,26	25M	1.427
23/04/2026	4,70%	8,90	198,20	187,90	186,28	198,20	20M	885
22/04/2026	10,29%	17,66	189,30	180,77	177,66	189,30	13M	798
20/04/2026	-0,84%	-1,46	171,64	173,98	169,57	178,56	25M	713
17/04/2026	-0,44%	-0,77	173,10	172,64	170,28	174,38	11M	619
16/04/2026	8,11%	13,04	173,87	160,80	160,73	174,64	51M	1.955
15/04/2026	1,64%	2,59	160,83	157,80	157,29	161,79	4M	2.503
14/04/2026	2,89%	4,45	158,24	155,00	152,86	159,20	9M	705
13/04/2026	0,65%	0,99	153,79	152,80	152,12	154,59	6M	370
10/04/2026	2,18%	3,26	152,80	150,00	149,45	156,27	11M	1.143
09/04/2026	1,25%	1,84	149,54	147,30	147,00	149,97	4M	544
08/04/2026	3,81%	5,42	147,70	147,21	144,77	148,72	13M	503
07/04/2026	1,03%	1,45	142,28	139,45	139,04	142,55	29M	1.442
06/04/2026	0,77%	1,08	140,83	141,00	140,44	145,21	9M	463
02/04/2026	3,43%	4,64	139,75	132,99	129,67	140,20	25M	450
01/04/2026	2,36%	3,11	135,11	133,96	133,00	137,55	8M	480
31/03/2026	2,37%	3,05	132,00	129,86	128,00	132,98	7M	1.138
30/03/2026	-1,84%	-2,42	128,95	132,69	126,80	136,13	16M	705
27/03/2026	-1,60%	-2,13	131,37	132,45	129,58	133,20	4M	436
26/03/2026	-6,85%	-9,81	133,50	141,00	133,50	144,39	8M	664
25/03/2026	6,27%	8,45	143,31	137,85	137,68	144,10	12M	1.072
24/03/2026	2,05%	2,71	134,86	132,58	131,55	135,40	11M	371
23/03/2026	-0,60%	-0,80	132,15	134,91	132,15	137,35	10M	499
20/03/2026	-0,38%	-0,51	132,95	134,20	131,74	135,70	4M	516
19/03/2026	2,69%	3,49	133,46	129,00	127,22	134,39	5M	941
18/03/2026	2,10%	2,67	129,97	127,70	127,33	131,72	7M	406
17/03/2026	-0,67%	-0,86	127,30	129,39	126,90	129,40	2M	294
16/03/2026	-0,49%	-0,63	128,16	128,61	128,09	131,60	6M	438
13/03/2026	-0,71%	-0,92	128,79	131,00	127,64	131,00	4M	249
12/03/2026	-1,99%	-2,64	129,71	130,99	128,82	132,00	3M	368
11/03/2026	0,88%	1,15	132,35	131,99	131,25	134,77	4M	394
10/03/2026	0,76%	0,99	131,20	130,99	130,37	133,45	2M	266
09/03/2026	2,87%	3,63	130,21	123,02	123,02	130,90	16M	392
06/03/2026	-3,23%	-4,22	126,58	130,00	125,52	131,64	11M	477
05/03/2026	-0,77%	-1,01	130,80	130,52	128,00	133,42	12M	534
04/03/2026	4,48%	5,65	131,81	126,90	123,72	131,81	12M	475
03/03/2026	-1,90%	-2,44	126,16	126,92	124,98	127,70	21M	462
02/03/2026	0,12%	0,15	128,60	126,20	123,68	129,60	11M	768
27/02/2026	-1,46%	-1,90	128,45	129,80	126,99	130,05	61M	948
26/02/2026	-3,84%	-5,20	130,35	132,78	129,61	134,70	24M	4.946
25/02/2026	-1,32%	-1,82	135,55	138,45	134,83	139,20	14M	1.456
24/02/2026	7,70%	9,82	137,37	139,15	133,85	140,60	19M	3.022
23/02/2026	-1,95%	-2,54	127,55	127,95	125,36	128,26	9M	516
20/02/2026	-1,41%	-1,86	130,09	131,95	128,77	132,54	11M	419
19/02/2026	0,59%	0,78	131,95	131,19	129,95	132,95	4M	509
18/02/2026	-2,98%	-4,03	131,17	134,00	129,26	134,00	8M	382
13/02/2026	0,06%	0,08	135,20	135,02	132,99	136,97	8M	412
12/02/2026	-2,12%	-2,92	135,12	139,13	133,58	140,90	17M	532
11/02/2026	-0,86%	-1,20	138,04	138,50	135,78	142,00	5M	565
10/02/2026	-0,79%	-1,11	139,24	141,20	138,61	141,96	8M	558
09/02/2026	3,98%	5,37	140,35	134,98	132,95	141,69	17M	1.986
06/02/2026	6,29%	7,99	134,98	128,28	128,26	136,50	16M	813
05/02/2026	-4,38%	-5,81	126,99	131,99	125,50	133,60	31M	1.456
04/02/2026	-16,54%	-26,32	132,80	143,31	131,10	143,45	51M	2.928
03/02/2026	-2,27%	-3,69	159,12	164,44	155,30	164,69	16M	648
02/02/2026	4,03%	6,31	162,81	153,76	152,78	164,39	10M	556
30/01/2026	-4,11%	-6,70	156,50	161,65	154,00	161,84	15M	826
29/01/2026	-0,19%	-0,31	163,20	165,14	157,15	168,47	24M	635
28/01/2026	-0,18%	-0,29	163,51	166,40	163,15	166,80	5M	337
27/01/2026	-0,59%	-0,98	163,80	164,88	162,44	167,25	7M	344
26/01/2026	-3,51%	-6,00	164,78	169,06	164,78	170,00	10M	531
23/01/2026	2,39%	3,98	170,78	171,67	169,35	176,53	18M	600
22/01/2026	0,45%	0,75	166,80	168,40	163,92	169,00	9M	502
21/01/2026	6,76%	10,51	166,05	155,56	155,56	168,40	11M	1.399
20/01/2026	1,87%	2,85	155,54	152,74	151,86	160,39	13M	649
19/01/2026	-4,57%	-7,31	152,69	158,17	152,69	158,99	4M	655
16/01/2026	4,58%	7,00	160,00	156,00	154,46	160,00	14M	524
15/01/2026	0,40%	0,61	153,00	153,90	152,94	160,04	15M	941
14/01/2026	2,28%	3,39	152,39	147,34	144,45	152,39	27M	862
13/01/2026	6,24%	8,75	149,00	142,61	142,61	150,10	26M	1.952
12/01/2026	2,67%	3,65	140,25	135,46	134,49	140,72	20M	3.628
09/01/2026	-0,91%	-1,25	136,60	138,11	136,50	138,89	6M	480
08/01/2026	-2,75%	-3,90	137,85	141,75	137,21	142,60	12M	845
07/01/2026	-4,22%	-6,25	141,75	143,63	139,96	144,30	16M	1.452
06/01/2026	-0,80%	-1,19	148,00	150,15	141,94	150,47	22M	944
05/01/2026	-0,78%	-1,18	149,19	156,49	148,80	158,66	6M	696
02/01/2026	2,29%	3,37	150,37	148,18	147,67	154,39	5M	649
30/12/2025	-2,45%	-3,69	147,00	149,50	147,00	149,50	3M	440
29/12/2025	0,76%	1,14	150,69	149,55	146,40	150,69	4M	435
26/12/2025	0,20%	0,30	149,55	149,25	147,40	150,21	4M	521
23/12/2025	-0,51%	-0,76	149,25	149,40	147,34	150,38	4M	1.348
22/12/2025	1,96%	2,89	150,01	149,98	147,80	152,70	5M	779
19/12/2025	6,07%	8,42	147,12	140,39	139,65	148,60	7M	656
18/12/2025	0,51%	0,70	138,70	140,00	138,65	142,45	5M	474
17/12/2025	-3,16%	-4,50	138,00	147,06	136,20	147,06	7M	1.594
16/12/2025	1,09%	1,54	142,50	140,96	140,07	143,50	3M	320
15/12/2025	-1,32%	-1,88	140,96	144,27	139,90	146,73	5M	651
12/12/2025	-4,64%	-6,95	142,84	148,00	141,59	149,59	10M	1.230
11/12/2025	0,25%	0,38	149,79	149,40	142,39	149,79	4M	589
10/12/2025	-0,99%	-1,49	149,41	151,50	149,41	152,12	4M	664
09/12/2025	0,84%	1,25	150,90	151,53	149,35	152,70	5M	325
08/12/2025	0,75%	1,11	149,65	148,54	147,50	151,57	15M	675
05/12/2025	3,37%	4,84	148,54	144,21	143,58	149,90	5M	467
04/12/2025	-1,07%	-1,55	143,70	144,29	142,10	145,20	9M	490
03/12/2025	1,22%	1,75	145,25	144,49	140,65	145,25	5M	473
02/12/2025	-2,73%	-4,03	143,50	148,50	143,06	151,00	10M	691
01/12/2025	1,40%	2,03	147,53	142,89	142,24	148,01	4M	485
28/11/2025	0,06%	0,09	145,50	145,59	142,74	145,59	9M	506
27/11/2025	-0,38%	-0,55	145,41	145,21	144,41	146,78	2M	311
26/11/2025	5,90%	8,13	145,96	136,77	136,77	145,96	26M	1.036
25/11/2025	-4,95%	-7,18	137,83	136,00	131,30	138,98	21M	3.259
24/11/2025	5,64%	7,74	145,01	138,40	138,40	145,80	7M	634
21/11/2025	-8,18%	-12,23	137,27	138,70	132,45	140,99	26M	2.365
19/11/2025	-1,99%	-3,04	149,50	155,08	146,73	156,64	46M	1.047
18/11/2025	-3,10%	-4,88	152,54	158,25	150,05	158,69	9M	899
17/11/2025	-3,61%	-5,89	157,42	162,03	157,42	164,88	8M	481
14/11/2025	-0,51%	-0,84	163,31	160,51	156,10	167,06	14M	752
13/11/2025	-4,45%	-7,65	164,15	168,08	163,00	171,12	10M	659
12/11/2025	9,33%	14,66	171,80	166,17	165,61	174,55	29M	1.830
11/11/2025	-2,36%	-3,80	157,14	160,94	155,00	163,44	12M	1.204
10/11/2025	3,89%	6,03	160,94	160,21	159,73	165,50	14M	1.292
07/11/2025	-2,14%	-3,38	154,91	155,15	150,30	157,25	15M	1.103
06/11/2025	-8,10%	-13,95	158,29	171,10	157,89	171,27	24M	743
05/11/2025	1,73%	2,93	172,24	164,19	159,31	173,76	19M	689
04/11/2025	-2,14%	-3,71	169,31	170,45	167,00	173,10	19M	1.093
03/11/2025	-0,75%	-1,30	173,02	173,01	169,51	174,70	19M	800
31/10/2025	1,11%	1,92	174,32	174,50	170,58	176,50	10M	541
30/10/2025	-2,42%	-4,27	172,40	174,82	171,53	177,00	20M	999
29/10/2025	1,89%	3,27	176,67	173,91	172,24	178,20	17M	2.339
28/10/2025	-0,78%	-1,37	173,40	174,22	173,40	177,68	19M	766
27/10/2025	2,59%	4,42	174,77	173,02	168,15	174,77	31M	985
24/10/2025	7,14%	11,35	170,35	163,20	162,51	170,72	19M	1.306
23/10/2025	2,12%	3,30	159,00	155,12	152,95	159,00	7M	466
22/10/2025	-3,26%	-5,25	155,70	160,59	152,08	161,58	10M	686
21/10/2025	-0,16%	-0,25	160,95	162,29	157,93	163,08	24M	678
20/10/2025	-	-	161,20	159,50	157,45	163,23	9M	658

Date,Open,High,Low,Close,Volume
07-May-26,257.00,259.00,247.15,252.00,20698918
06-May-26,250.50,264.53,247.50,259.15,61233306
05-May-26,215.60,220.63,212.62,218.50,14151120
04-May-26,218.28,223.76,209.88,211.55,33250986
30-Apr-26,213.77,220.07,207.60,218.29,13156008
29-Apr-26,203.22,212.42,199.90,210.51,14237694
28-Apr-26,197.78,203.94,193.00,201.20,35989030
27-Apr-26,215.60,216.30,204.92,208.02,26360379
24-Apr-26,212.23,220.26,209.52,217.01,25071279
23-Apr-26,187.90,198.20,186.28,198.20,20320925
22-Apr-26,180.77,189.30,177.66,189.30,13041634
20-Apr-26,173.98,178.56,169.57,171.64,24502886
17-Apr-26,172.64,174.38,170.28,173.10,10584181
16-Apr-26,160.80,174.64,160.73,173.87,50852166
15-Apr-26,157.80,161.79,157.29,160.83,3809389
14-Apr-26,155.00,159.20,152.86,158.24,9416534
13-Apr-26,152.80,154.59,152.12,153.79,6374998
10-Apr-26,150.00,156.27,149.45,152.80,10624146
09-Apr-26,147.30,149.97,147.00,149.54,3647585
08-Apr-26,147.21,148.72,144.77,147.70,12619724
07-Apr-26,139.45,142.55,139.04,142.28,29217764
06-Apr-26,141.00,145.21,140.44,140.83,9343778
02-Apr-26,132.99,140.20,129.67,139.75,25387944
01-Apr-26,133.96,137.55,133.00,135.11,8330091
31-Mar-26,129.86,132.98,128.00,132.00,7229516
30-Mar-26,132.69,136.13,126.80,128.95,15866435
27-Mar-26,132.45,133.20,129.58,131.37,4322485
26-Mar-26,141.00,144.39,133.50,133.50,8010714
25-Mar-26,137.85,144.10,137.68,143.31,11577930
24-Mar-26,132.58,135.40,131.55,134.86,11221041
23-Mar-26,134.91,137.35,132.15,132.15,9675697
20-Mar-26,134.20,135.70,131.74,132.95,4059758
19-Mar-26,129.00,134.39,127.22,133.46,5144061
18-Mar-26,127.70,131.72,127.33,129.97,7263670
17-Mar-26,129.39,129.40,126.90,127.30,2191261
16-Mar-26,128.61,131.60,128.09,128.16,5627366
13-Mar-26,131.00,131.00,127.64,128.79,4180734
12-Mar-26,130.99,132.00,128.82,129.71,3032340
11-Mar-26,131.99,134.77,131.25,132.35,4382310
10-Mar-26,130.99,133.45,130.37,131.20,2088930
09-Mar-26,123.02,130.90,123.02,130.21,15646252
06-Mar-26,130.00,131.64,125.52,126.58,11170195
05-Mar-26,130.52,133.42,128.00,130.80,11820223
04-Mar-26,126.90,131.81,123.72,131.81,11579218
03-Mar-26,126.92,127.70,124.98,126.16,21214772
02-Mar-26,126.20,129.60,123.68,128.60,10612382
27-Feb-26,129.80,130.05,126.99,128.45,60647233
26-Feb-26,132.78,134.70,129.61,130.35,23735014
25-Feb-26,138.45,139.20,134.83,135.55,14475301
24-Feb-26,139.15,140.60,133.85,137.37,19109404
23-Feb-26,127.95,128.26,125.36,127.55,8731276
20-Feb-26,131.95,132.54,128.77,130.09,11129723
19-Feb-26,131.19,132.95,129.95,131.95,3665128
18-Feb-26,134.00,134.00,129.26,131.17,8388210
13-Feb-26,135.02,136.97,132.99,135.20,8149053
12-Feb-26,139.13,140.90,133.58,135.12,16966589
11-Feb-26,138.50,142.00,135.78,138.04,5424298
10-Feb-26,141.20,141.96,138.61,139.24,7939144
09-Feb-26,134.98,141.69,132.95,140.35,16637478
06-Feb-26,128.28,136.50,128.26,134.98,16047270
05-Feb-26,131.99,133.60,125.50,126.99,30737456
04-Feb-26,143.31,143.45,131.10,132.80,51348273
03-Feb-26,164.44,164.69,155.30,159.12,15708110
02-Feb-26,153.76,164.39,152.78,162.81,10244416
30-Jan-26,161.65,161.84,154.00,156.50,15366729
29-Jan-26,165.14,168.47,157.15,163.20,24291006
28-Jan-26,166.40,166.80,163.15,163.51,4740821
27-Jan-26,164.88,167.25,162.44,163.80,7062348
26-Jan-26,169.06,170.00,164.78,164.78,9741638
23-Jan-26,171.67,176.53,169.35,170.78,17959989
22-Jan-26,168.40,169.00,163.92,166.80,9134408
21-Jan-26,155.56,168.40,155.56,166.05,11468657
20-Jan-26,152.74,160.39,151.86,155.54,13436232
19-Jan-26,158.17,158.99,152.69,152.69,3792899
16-Jan-26,156.00,160.00,154.46,160.00,13596248
15-Jan-26,153.90,160.04,152.94,153.00,15375775
14-Jan-26,147.34,152.39,144.45,152.39,26933628
13-Jan-26,142.61,150.10,142.61,149.00,26136041
12-Jan-26,135.46,140.72,134.49,140.25,20464179
09-Jan-26,138.11,138.89,136.50,136.60,6353779
08-Jan-26,141.75,142.60,137.21,137.85,12373921
07-Jan-26,143.63,144.30,139.96,141.75,16358745
06-Jan-26,150.15,150.47,141.94,148.00,22496408
05-Jan-26,156.49,158.66,148.80,149.19,5634985
02-Jan-26,148.18,154.39,147.67,150.37,5177378
30-Dec-25,149.50,149.50,147.00,147.00,2624825
29-Dec-25,149.55,150.69,146.40,150.69,4060859
26-Dec-25,149.25,150.21,147.40,149.55,3519205
23-Dec-25,149.40,150.38,147.34,149.25,4041624
22-Dec-25,149.98,152.70,147.80,150.01,5219235
19-Dec-25,140.39,148.60,139.65,147.12,6694441
18-Dec-25,140.00,142.45,138.65,138.70,5115971
17-Dec-25,147.06,147.06,136.20,138.00,7229386
16-Dec-25,140.96,143.50,140.07,142.50,2757445
15-Dec-25,144.27,146.73,139.90,140.96,5215226
12-Dec-25,148.00,149.59,141.59,142.84,10328710
11-Dec-25,149.40,149.79,142.39,149.79,3733550
10-Dec-25,151.50,152.12,149.41,149.41,3992276
09-Dec-25,151.53,152.70,149.35,150.90,5341913
08-Dec-25,148.54,151.57,147.50,149.65,14685855
05-Dec-25,144.21,149.90,143.58,148.54,5015655
04-Dec-25,144.29,145.20,142.10,143.70,9078873
03-Dec-25,144.49,145.25,140.65,145.25,5252202
02-Dec-25,148.50,151.00,143.06,143.50,10271884
01-Dec-25,142.89,148.01,142.24,147.53,4479475
28-Nov-25,145.59,145.59,142.74,145.50,8725128
27-Nov-25,145.21,146.78,144.41,145.41,2154168
26-Nov-25,136.77,145.96,136.77,145.96,26324871
25-Nov-25,136.00,138.98,131.30,137.83,20593492
24-Nov-25,138.40,145.80,138.40,145.01,6688686
21-Nov-25,138.70,140.99,132.45,137.27,26393628
19-Nov-25,155.08,156.64,146.73,149.50,45887993
18-Nov-25,158.25,158.69,150.05,152.54,8730877
17-Nov-25,162.03,164.88,157.42,157.42,8083394
14-Nov-25,160.51,167.06,156.10,163.31,14070420
13-Nov-25,168.08,171.12,163.00,164.15,9654717
12-Nov-25,166.17,174.55,165.61,171.80,28614706
11-Nov-25,160.94,163.44,155.00,157.14,12255958
10-Nov-25,160.21,165.50,159.73,160.94,14401778
07-Nov-25,155.15,157.25,150.30,154.91,15419820
06-Nov-25,171.10,171.27,157.89,158.29,23927648
05-Nov-25,164.19,173.76,159.31,172.24,19356602
04-Nov-25,170.45,173.10,167.00,169.31,18951132
03-Nov-25,173.01,174.70,169.51,173.02,19125607
31-Oct-25,174.50,176.50,170.58,174.32,9903992
30-Oct-25,174.82,177.00,171.53,172.40,19997146
29-Oct-25,173.91,178.20,172.24,176.67,17142639
28-Oct-25,174.22,177.68,173.40,173.40,19077042
27-Oct-25,173.02,174.77,168.15,174.77,31094587
24-Oct-25,163.20,170.72,162.51,170.35,18841683
23-Oct-25,155.12,159.00,152.95,159.00,6712330
22-Oct-25,160.59,161.58,152.08,155.70,9613555
21-Oct-25,162.29,163.08,157.93,160.95,24020491
20-Oct-25,159.50,163.23,157.45,161.20,8818802

*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