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
23/10/2025	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	2,04%	3,23	161,20	159,50	157,45	163,23	9M	658
17/10/2025	-1,02%	-1,63	157,97	159,96	154,60	160,00	36M	747
16/10/2025	-2,46%	-4,03	159,60	162,57	159,50	163,78	10M	738
15/10/2025	9,52%	14,23	163,63	152,50	150,60	163,63	19M	1.331

14/10/2025	1,43%	2,11	149,40	149,00	148,77	153,62	9M	745
13/10/2025	0,01%	0,02	147,29	151,00	146,37	153,29	21M	1.568
10/10/2025	-5,83%	-9,12	147,27	156,49	146,13	158,00	25M	2.921
09/10/2025	-1,49%	-2,36	156,39	158,74	153,99	160,47	13M	1.200
08/10/2025	12,19%	17,25	158,75	142,45	140,70	158,75	20M	2.477
07/10/2025	4,62%	6,25	141,50	142,49	139,88	145,44	18M	1.242
06/10/2025	23,69%	25,90	135,25	150,75	135,25	151,25	104M	4.856
03/10/2025	-3,78%	-4,29	109,35	114,40	108,92	114,40	9M	814
02/10/2025	3,41%	3,75	113,64	112,80	111,00	114,60	23M	1.481
01/10/2025	1,89%	2,04	109,89	106,86	106,72	109,89	30M	801
30/09/2025	0,19%	0,20	107,85	107,77	105,96	107,90	7M	775
29/09/2025	1,05%	1,12	107,65	104,79	104,79	109,20	15M	484
26/09/2025	-1,67%	-1,81	106,53	108,22	104,87	108,40	5M	638
25/09/2025	1,08%	1,16	108,34	105,30	103,35	108,42	11M	589
24/09/2025	1,59%	1,68	107,18	106,81	105,42	109,50	12M	422
23/09/2025	-0,53%	-0,56	105,50	109,00	105,26	109,00	8M	509
22/09/2025	0,88%	0,93	106,06	104,88	104,88	108,60	9M	451
19/09/2025	-0,01%	-0,01	105,13	104,21	104,02	106,20	6M	683
18/09/2025	-1,01%	-1,07	105,14	100,03	99,32	105,44	14M	2.043
17/09/2025	0,21%	0,22	106,21	105,26	103,14	107,00	27M	1.062
16/09/2025	-1,17%	-1,25	105,99	107,24	105,60	107,49	5M	272
15/09/2025	0,91%	0,97	107,24	107,00	105,07	107,27	3M	468
12/09/2025	1,17%	1,23	106,27	105,60	104,04	107,40	3M	529
11/09/2025	-2,39%	-2,57	105,04	107,00	104,25	107,85	5M	605
10/09/2025	1,35%	1,43	107,61	110,12	106,61	111,38	10M	614
09/09/2025	3,29%	3,38	106,18	104,99	102,85	106,18	5M	447
08/09/2025	0,60%	0,61	102,80	103,00	101,28	103,73	7M	2.050
05/09/2025	-7,26%	-8,00	102,19	107,02	101,65	107,15	20M	1.679
04/09/2025	-0,14%	-0,15	110,19	109,25	107,75	110,40	5M	535
03/09/2025	-0,91%	-1,01	110,34	111,00	109,80	111,40	4M	363
02/09/2025	0,43%	0,48	111,35	108,00	107,65	111,35	6M	509
01/09/2025	-0,12%	-0,13	110,87	110,00	110,00	111,92	1M	441
29/08/2025	-2,72%	-3,10	111,00	114,09	109,97	114,11	5M	660
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	-	-	69,31	70,00	68,50	71,30	2M	1.266

Date,Open,High,Low,Close,Volume
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
17-Oct-25,159.96,160.00,154.60,157.97,36333191
16-Oct-25,162.57,163.78,159.50,159.60,9546553
15-Oct-25,152.50,163.63,150.60,163.63,18875179
14-Oct-25,149.00,153.62,148.77,149.40,9289188
13-Oct-25,151.00,153.29,146.37,147.29,20652860
10-Oct-25,156.49,158.00,146.13,147.27,25131170
09-Oct-25,158.74,160.47,153.99,156.39,12514731
08-Oct-25,142.45,158.75,140.70,158.75,20032260
07-Oct-25,142.49,145.44,139.88,141.50,18357622
06-Oct-25,150.75,151.25,135.25,135.25,103968821
03-Oct-25,114.40,114.40,108.92,109.35,9039614
02-Oct-25,112.80,114.60,111.00,113.64,23289015
01-Oct-25,106.86,109.89,106.72,109.89,29714740
30-Sep-25,107.77,107.90,105.96,107.85,6810675
29-Sep-25,104.79,109.20,104.79,107.65,14557228
26-Sep-25,108.22,108.40,104.87,106.53,4651718
25-Sep-25,105.30,108.42,103.35,108.34,11246177
24-Sep-25,106.81,109.50,105.42,107.18,12162169
23-Sep-25,109.00,109.00,105.26,105.50,7602590
22-Sep-25,104.88,108.60,104.88,106.06,9131594
19-Sep-25,104.21,106.20,104.02,105.13,5559759
18-Sep-25,100.03,105.44,99.32,105.14,13948732
17-Sep-25,105.26,107.00,103.14,106.21,26586992
16-Sep-25,107.24,107.49,105.60,105.99,4787963
15-Sep-25,107.00,107.27,105.07,107.24,2583763
12-Sep-25,105.60,107.40,104.04,106.27,3483873
11-Sep-25,107.00,107.85,104.25,105.04,5130749
10-Sep-25,110.12,111.38,106.61,107.61,10474041
09-Sep-25,104.99,106.18,102.85,106.18,5283700
08-Sep-25,103.00,103.73,101.28,102.80,6617542
05-Sep-25,107.02,107.15,101.65,102.19,19835575
04-Sep-25,109.25,110.40,107.75,110.19,5395011
03-Sep-25,111.00,111.40,109.80,110.34,4146710
02-Sep-25,108.00,111.35,107.65,111.35,6196987
01-Sep-25,110.00,111.92,110.00,110.87,1159902
29-Aug-25,114.09,114.11,109.97,111.00,5442374
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

*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