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
23/01/2025	-1,57%	-1,45	90,90	92,35	89,93	92,35	10M	253
22/01/2025	-0,16%	-0,15	92,35	92,50	91,35	93,00	1M	206
21/01/2025	1,31%	1,20	92,50	92,00	91,30	93,27	1M	163
20/01/2025	-1,19%	-1,10	91,30	91,34	91,30	93,97	750K	162
17/01/2025	3,41%	3,05	92,40	90,00	89,85	92,74	2M	227
16/01/2025	-0,08%	-0,07	89,35	89,43	89,03	91,34	1M	215
15/01/2025	2,71%	2,36	89,42	87,89	87,10	90,50	2M	1.478

14/01/2025	-2,62%	-2,34	87,06	89,50	86,56	90,34	1M	309
13/01/2025	1,67%	1,47	89,40	87,50	86,71	89,40	2M	403
10/01/2025	-3,37%	-3,07	87,93	90,31	87,15	90,60	5M	6.590
09/01/2025	-1,09%	-1,00	91,00	92,00	91,00	93,90	1M	235
08/01/2025	-4,82%	-4,66	92,00	95,10	92,00	95,98	5M	698
07/01/2025	-2,85%	-2,84	96,66	100,43	96,10	100,43	4M	2.520
06/01/2025	2,47%	2,40	99,50	98,50	97,31	99,80	4M	466
03/01/2025	4,37%	4,07	97,10	93,03	92,84	97,10	1M	263
02/01/2025	-2,23%	-2,12	93,03	95,69	92,20	95,69	4M	352
30/12/2024	-1,40%	-1,35	95,15	97,00	94,41	97,00	3M	309
27/12/2024	-1,02%	-0,99	96,50	97,48	95,00	97,68	2M	237
26/12/2024	0,51%	0,49	97,49	97,00	96,66	98,40	3M	1.854
23/12/2024	5,91%	5,41	97,00	93,10	92,65	97,45	7M	1.002
20/12/2024	0,15%	0,14	91,59	88,50	88,30	92,50	3M	461
19/12/2024	-4,55%	-4,36	91,45	96,68	90,90	96,89	4M	430
18/12/2024	-0,70%	-0,68	95,81	96,20	95,00	99,15	3M	245
17/12/2024	-0,32%	-0,31	96,49	95,99	94,80	97,29	2M	302
16/12/2024	0,31%	0,30	96,80	97,00	93,50	97,44	3M	375
13/12/2024	-1,93%	-1,90	96,50	99,40	94,40	100,08	3M	328
12/12/2024	0,61%	0,60	98,40	96,82	95,89	99,25	4M	213
11/12/2024	1,56%	1,50	97,80	97,28	95,21	98,10	3M	342
10/12/2024	-3,71%	-3,71	96,30	99,61	96,00	99,85	6M	4.410
09/12/2024	-4,68%	-4,91	100,01	104,92	98,88	104,92	10M	640
06/12/2024	-0,62%	-0,65	104,92	105,58	104,50	108,00	2M	190
05/12/2024	-2,40%	-2,60	105,57	108,17	105,16	108,17	5M	539
04/12/2024	0,30%	0,32	108,17	108,94	106,71	108,94	3M	346
03/12/2024	0,13%	0,14	107,85	109,19	107,00	109,45	4M	403
02/12/2024	4,38%	4,52	107,71	103,19	103,19	108,25	6M	2.657
29/11/2024	0,12%	0,12	103,19	103,07	102,61	105,10	6M	1.187
28/11/2024	1,26%	1,28	103,07	101,95	100,84	103,07	2M	273
27/11/2024	1,55%	1,55	101,79	100,25	97,01	101,79	3M	379
26/11/2024	-1,81%	-1,85	100,24	103,10	99,24	103,89	2M	344
25/11/2024	2,09%	2,09	102,09	100,03	100,03	103,27	2M	1.311
22/11/2024	-0,13%	-0,13	100,00	99,59	99,48	101,18	1M	158
21/11/2024	-0,15%	-0,15	100,13	100,01	98,06	101,79	3M	396
19/11/2024	0,03%	0,03	100,28	100,87	99,00	100,87	3M	275
18/11/2024	-1,13%	-1,15	100,25	100,11	98,88	101,19	5M	304
14/11/2024	0,75%	0,75	101,40	102,10	100,26	102,30	2M	250
13/11/2024	-2,05%	-2,11	100,65	102,76	100,46	104,30	2M	282
12/11/2024	-2,40%	-2,53	102,76	105,29	102,45	106,73	3M	325
11/11/2024	-0,24%	-0,25	105,29	107,40	104,82	107,40	5M	364
08/11/2024	-1,41%	-1,51	105,54	107,60	105,54	108,71	4M	915
07/11/2024	4,52%	4,63	107,05	104,00	103,21	107,05	6M	1.192
06/11/2024	0,92%	0,93	102,42	103,45	101,65	105,10	4M	1.051
05/11/2024	-0,45%	-0,46	101,49	102,97	101,25	103,45	2M	202
04/11/2024	-2,32%	-2,42	101,95	103,00	101,16	103,50	4M	1.097
01/11/2024	0,51%	0,53	104,37	105,44	102,60	105,44	4M	1.248
31/10/2024	-2,94%	-3,15	103,84	106,53	103,45	106,89	8M	2.532
30/10/2024	-11,58%	-14,01	106,99	110,95	106,99	111,35	24M	1.545
29/10/2024	5,91%	6,75	121,00	114,92	113,80	121,00	14M	834
28/10/2024	1,93%	2,16	114,25	113,00	112,00	114,37	6M	316
25/10/2024	2,86%	3,12	112,09	110,00	110,00	112,97	7M	292
24/10/2024	-0,04%	-0,04	108,97	110,40	108,75	111,30	5M	217
23/10/2024	-0,73%	-0,80	109,01	109,50	107,35	109,70	5M	293
22/10/2024	-2,60%	-2,93	109,81	111,75	108,17	112,30	6M	354
21/10/2024	1,12%	1,25	112,74	111,10	110,19	112,74	4M	257
18/10/2024	0,61%	0,68	111,49	111,50	110,25	112,08	2M	148
17/10/2024	0,60%	0,66	110,81	113,87	110,81	114,35	3M	292
16/10/2024	-0,76%	-0,84	110,15	112,25	110,10	112,69	5M	315
15/10/2024	-3,99%	-4,61	110,99	115,17	110,25	115,60	7M	496
14/10/2024	-1,62%	-1,90	115,60	118,68	115,50	118,92	5M	296
11/10/2024	2,43%	2,79	117,50	115,55	115,00	119,30	4M	693
10/10/2024	-4,19%	-5,02	114,71	120,27	113,25	120,27	7M	751
09/10/2024	0,04%	0,05	119,73	121,20	118,30	121,69	3M	635
08/10/2024	2,22%	2,60	119,68	118,10	117,50	119,95	3M	664
07/10/2024	0,64%	0,75	117,08	117,29	114,84	118,00	4M	807
04/10/2024	4,16%	4,65	116,33	114,52	112,70	116,70	7M	942
03/10/2024	2,94%	3,19	111,68	109,45	109,27	114,35	4M	631
02/10/2024	-0,33%	-0,36	108,49	109,00	107,88	110,65	3M	578
01/10/2024	-2,20%	-2,45	108,85	112,00	108,01	112,42	4M	1.194
30/09/2024	-0,04%	-0,04	111,30	110,90	110,15	112,60	4M	1.508
27/09/2024	-2,52%	-2,88	111,34	114,22	111,29	114,65	3M	1.213
26/09/2024	2,33%	2,60	114,22	113,50	111,75	114,50	8M	1.353
25/09/2024	3,06%	3,31	111,62	107,02	107,02	111,62	6M	1.168
24/09/2024	0,01%	0,01	108,31	108,89	105,25	108,89	7M	2.452
23/09/2024	0,74%	0,80	108,30	108,50	107,19	109,00	5M	246
20/09/2024	1,22%	1,30	107,50	106,20	104,70	107,50	3M	189
19/09/2024	4,64%	4,71	106,20	104,52	103,65	107,91	7M	453
18/09/2024	-2,13%	-2,21	101,49	104,54	101,20	104,54	4M	274
17/09/2024	-1,28%	-1,34	103,70	105,34	102,60	106,06	3M	253
16/09/2024	-1,29%	-1,37	105,04	105,09	104,00	106,48	2M	170
13/09/2024	0,40%	0,42	106,41	106,40	104,50	106,69	2M	161
12/09/2024	0,08%	0,09	105,99	105,69	104,86	107,01	4M	201
11/09/2024	4,45%	4,51	105,90	101,07	99,85	105,90	5M	384
10/09/2024	4,94%	4,77	101,39	97,59	96,45	101,39	2M	280
09/09/2024	2,66%	2,50	96,62	95,77	94,80	96,62	2M	180
06/09/2024	-3,56%	-3,47	94,12	97,10	92,40	97,10	3M	316
05/09/2024	-2,08%	-2,07	97,59	98,99	96,59	99,40	3M	260
04/09/2024	2,76%	2,68	99,66	98,51	97,98	100,65	4M	1.092
03/09/2024	-7,46%	-7,82	96,98	103,00	96,14	103,00	10M	1.587
02/09/2024	0,60%	0,62	104,80	104,00	103,00	105,12	808K	323
30/08/2024	1,54%	1,58	104,18	104,30	102,22	105,60	4M	408
29/08/2024	0,88%	0,89	102,60	102,30	101,69	105,29	3M	230
28/08/2024	-2,05%	-2,13	101,71	102,51	100,20	104,10	3M	296
27/08/2024	0,67%	0,69	103,84	102,91	102,50	103,85	3M	249
26/08/2024	-3,10%	-3,30	103,15	105,90	102,25	108,69	4M	380
23/08/2024	0,25%	0,27	106,45	107,04	104,48	108,00	3M	304
22/08/2024	-1,75%	-1,89	106,18	109,81	105,56	110,89	6M	418
21/08/2024	0,57%	0,61	108,07	107,66	106,31	108,89	5M	306
20/08/2024	2,44%	2,56	107,46	106,32	106,00	110,37	5M	592
19/08/2024	3,81%	3,85	104,90	102,32	100,75	104,90	4M	355
16/08/2024	0,27%	0,27	101,05	100,49	99,16	102,23	2M	317
15/08/2024	5,73%	5,46	100,78	97,45	97,44	101,41	7M	415
14/08/2024	-0,52%	-0,50	95,32	96,50	93,60	98,34	6M	342
13/08/2024	2,40%	2,25	95,82	94,50	94,50	96,50	4M	348
12/08/2024	0,61%	0,57	93,57	92,51	91,45	94,71	3M	772
09/08/2024	-1,48%	-1,40	93,00	94,50	91,20	94,50	4M	581
08/08/2024	4,32%	3,91	94,40	92,70	91,08	95,19	3M	425
07/08/2024	-1,79%	-1,65	90,49	92,21	90,49	95,40	6M	585
06/08/2024	-5,21%	-5,06	92,14	96,30	91,70	96,69	9M	961
05/08/2024	2,97%	2,80	97,20	89,71	88,16	99,75	14M	1.187
02/08/2024	-0,11%	-0,10	94,40	95,79	93,90	98,04	7M	823
01/08/2024	-7,54%	-7,71	94,50	102,50	93,57	103,83	14M	1.118
31/07/2024	5,40%	5,24	102,21	105,99	100,48	108,19	13M	1.005
30/07/2024	-1,01%	-0,99	96,97	98,95	94,80	99,84	3M	477
29/07/2024	-0,61%	-0,60	97,96	99,58	97,96	101,72	4M	511
26/07/2024	0,58%	0,57	98,56	99,03	97,32	99,90	3M	397
25/07/2024	-4,25%	-4,35	97,99	102,05	96,91	102,30	5M	742
24/07/2024	-4,53%	-4,86	102,34	106,89	102,34	108,22	5M	549
23/07/2024	-1,00%	-1,08	107,20	107,80	107,20	109,42	2M	424
22/07/2024	1,62%	1,73	108,28	107,00	106,15	109,00	4M	445
19/07/2024	-1,45%	-1,57	106,55	108,95	105,16	108,95	4M	632
18/07/2024	-1,22%	-1,33	108,12	112,57	106,36	113,40	7M	1.298
17/07/2024	-9,30%	-11,22	109,45	116,27	109,45	116,45	18M	2.072
16/07/2024	-1,20%	-1,47	120,67	122,95	118,39	122,95	7M	913
15/07/2024	-0,94%	-1,16	122,14	125,50	121,60	126,50	5M	1.234
12/07/2024	-	-	123,30	124,00	122,65	127,32	12M	1.911

Date,Open,High,Low,Close,Volume
23-Jan-25,92.35,92.35,89.93,90.90,10219539
22-Jan-25,92.50,93.00,91.35,92.35,1302029
21-Jan-25,92.00,93.27,91.30,92.50,1347925
20-Jan-25,91.34,93.97,91.30,91.30,750318
17-Jan-25,90.00,92.74,89.85,92.40,2401389
16-Jan-25,89.43,91.34,89.03,89.35,1313091
15-Jan-25,87.89,90.50,87.10,89.42,2045493
14-Jan-25,89.50,90.34,86.56,87.06,1123156
13-Jan-25,87.50,89.40,86.71,89.40,2087905
10-Jan-25,90.31,90.60,87.15,87.93,4722881
09-Jan-25,92.00,93.90,91.00,91.00,1297498
08-Jan-25,95.10,95.98,92.00,92.00,5188630
07-Jan-25,100.43,100.43,96.10,96.66,3999859
06-Jan-25,98.50,99.80,97.31,99.50,4313996
03-Jan-25,93.03,97.10,92.84,97.10,1207506
02-Jan-25,95.69,95.69,92.20,93.03,4259808
30-Dec-24,97.00,97.00,94.41,95.15,3113123
27-Dec-24,97.48,97.68,95.00,96.50,1774364
26-Dec-24,97.00,98.40,96.66,97.49,3282238
23-Dec-24,93.10,97.45,92.65,97.00,7308959
20-Dec-24,88.50,92.50,88.30,91.59,2877771
19-Dec-24,96.68,96.89,90.90,91.45,3625435
18-Dec-24,96.20,99.15,95.00,95.81,3195807
17-Dec-24,95.99,97.29,94.80,96.49,1630777
16-Dec-24,97.00,97.44,93.50,96.80,2974211
13-Dec-24,99.40,100.08,94.40,96.50,3100862
12-Dec-24,96.82,99.25,95.89,98.40,3760543
11-Dec-24,97.28,98.10,95.21,97.80,3387206
10-Dec-24,99.61,99.85,96.00,96.30,5874827
09-Dec-24,104.92,104.92,98.88,100.01,10431376
06-Dec-24,105.58,108.00,104.50,104.92,1568314
05-Dec-24,108.17,108.17,105.16,105.57,4993138
04-Dec-24,108.94,108.94,106.71,108.17,2867072
03-Dec-24,109.19,109.45,107.00,107.85,3648625
02-Dec-24,103.19,108.25,103.19,107.71,6345534
29-Nov-24,103.07,105.10,102.61,103.19,6172465
28-Nov-24,101.95,103.07,100.84,103.07,2307492
27-Nov-24,100.25,101.79,97.01,101.79,2907737
26-Nov-24,103.10,103.89,99.24,100.24,2454382
25-Nov-24,100.03,103.27,100.03,102.09,2457844
22-Nov-24,99.59,101.18,99.48,100.00,1222477
21-Nov-24,100.01,101.79,98.06,100.13,3014577
19-Nov-24,100.87,100.87,99.00,100.28,3225912
18-Nov-24,100.11,101.19,98.88,100.25,4540117
14-Nov-24,102.10,102.30,100.26,101.40,1921642
13-Nov-24,102.76,104.30,100.46,100.65,2229967
12-Nov-24,105.29,106.73,102.45,102.76,2890646
11-Nov-24,107.40,107.40,104.82,105.29,5292449
08-Nov-24,107.60,108.71,105.54,105.54,4194180
07-Nov-24,104.00,107.05,103.21,107.05,6045874
06-Nov-24,103.45,105.10,101.65,102.42,3602034
05-Nov-24,102.97,103.45,101.25,101.49,1808263
04-Nov-24,103.00,103.50,101.16,101.95,3678647
01-Nov-24,105.44,105.44,102.60,104.37,4247677
31-Oct-24,106.53,106.89,103.45,103.84,7960822
30-Oct-24,110.95,111.35,106.99,106.99,24352998
29-Oct-24,114.92,121.00,113.80,121.00,14060537
28-Oct-24,113.00,114.37,112.00,114.25,6479919
25-Oct-24,110.00,112.97,110.00,112.09,6766797
24-Oct-24,110.40,111.30,108.75,108.97,5132126
23-Oct-24,109.50,109.70,107.35,109.01,4549410
22-Oct-24,111.75,112.30,108.17,109.81,5896969
21-Oct-24,111.10,112.74,110.19,112.74,4385610
18-Oct-24,111.50,112.08,110.25,111.49,1636482
17-Oct-24,113.87,114.35,110.81,110.81,3413339
16-Oct-24,112.25,112.69,110.10,110.15,4861155
15-Oct-24,115.17,115.60,110.25,110.99,7036843
14-Oct-24,118.68,118.92,115.50,115.60,5306913
11-Oct-24,115.55,119.30,115.00,117.50,3602322
10-Oct-24,120.27,120.27,113.25,114.71,6866432
09-Oct-24,121.20,121.69,118.30,119.73,3044136
08-Oct-24,118.10,119.95,117.50,119.68,3116059
07-Oct-24,117.29,118.00,114.84,117.08,3941758
04-Oct-24,114.52,116.70,112.70,116.33,6632590
03-Oct-24,109.45,114.35,109.27,111.68,3820031
02-Oct-24,109.00,110.65,107.88,108.49,3245362
01-Oct-24,112.00,112.42,108.01,108.85,3537765
30-Sep-24,110.90,112.60,110.15,111.30,4368901
27-Sep-24,114.22,114.65,111.29,111.34,3308698
26-Sep-24,113.50,114.50,111.75,114.22,7647651
25-Sep-24,107.02,111.62,107.02,111.62,6018238
24-Sep-24,108.89,108.89,105.25,108.31,6531901
23-Sep-24,108.50,109.00,107.19,108.30,4715131
20-Sep-24,106.20,107.50,104.70,107.50,3196619
19-Sep-24,104.52,107.91,103.65,106.20,6530819
18-Sep-24,104.54,104.54,101.20,101.49,3935395
17-Sep-24,105.34,106.06,102.60,103.70,3213640
16-Sep-24,105.09,106.48,104.00,105.04,1974829
13-Sep-24,106.40,106.69,104.50,106.41,2498149
12-Sep-24,105.69,107.01,104.86,105.99,3835510
11-Sep-24,101.07,105.90,99.85,105.90,4685565
10-Sep-24,97.59,101.39,96.45,101.39,2369909
09-Sep-24,95.77,96.62,94.80,96.62,1969117
06-Sep-24,97.10,97.10,92.40,94.12,3372303
05-Sep-24,98.99,99.40,96.59,97.59,3164936
04-Sep-24,98.51,100.65,97.98,99.66,4401023
03-Sep-24,103.00,103.00,96.14,96.98,10011790
02-Sep-24,104.00,105.12,103.00,104.80,807504
30-Aug-24,104.30,105.60,102.22,104.18,3721638
29-Aug-24,102.30,105.29,101.69,102.60,3288246
28-Aug-24,102.51,104.10,100.20,101.71,2672781
27-Aug-24,102.91,103.85,102.50,103.84,2667703
26-Aug-24,105.90,108.69,102.25,103.15,3819560
23-Aug-24,107.04,108.00,104.48,106.45,3378679
22-Aug-24,109.81,110.89,105.56,106.18,6160457
21-Aug-24,107.66,108.89,106.31,108.07,4552246
20-Aug-24,106.32,110.37,106.00,107.46,5476745
19-Aug-24,102.32,104.90,100.75,104.90,3616785
16-Aug-24,100.49,102.23,99.16,101.05,1683830
15-Aug-24,97.45,101.41,97.44,100.78,6733355
14-Aug-24,96.50,98.34,93.60,95.32,6462552
13-Aug-24,94.50,96.50,94.50,95.82,4413110
12-Aug-24,92.51,94.71,91.45,93.57,3104046
09-Aug-24,94.50,94.50,91.20,93.00,4008990
08-Aug-24,92.70,95.19,91.08,94.40,2618459
07-Aug-24,92.21,95.40,90.49,90.49,6239680
06-Aug-24,96.30,96.69,91.70,92.14,8939371
05-Aug-24,89.71,99.75,88.16,97.20,13602111
02-Aug-24,95.79,98.04,93.90,94.40,6625322
01-Aug-24,102.50,103.83,93.57,94.50,14050016
31-Jul-24,105.99,108.19,100.48,102.21,12790847
30-Jul-24,98.95,99.84,94.80,96.97,2962063
29-Jul-24,99.58,101.72,97.96,97.96,3928611
26-Jul-24,99.03,99.90,97.32,98.56,3073436
25-Jul-24,102.05,102.30,96.91,97.99,5398389
24-Jul-24,106.89,108.22,102.34,102.34,4916640
23-Jul-24,107.80,109.42,107.20,107.20,2191243
22-Jul-24,107.00,109.00,106.15,108.28,4227912
19-Jul-24,108.95,108.95,105.16,106.55,3697398
18-Jul-24,112.57,113.40,106.36,108.12,7475745
17-Jul-24,116.27,116.45,109.45,109.45,18005901
16-Jul-24,122.95,122.95,118.39,120.67,6549120
15-Jul-24,125.50,126.50,121.60,122.14,4888561
12-Jul-24,124.00,127.32,122.65,123.30,12324013

*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