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
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	-0,56%	-0,70	123,30	124,00	122,65	127,32	12M	1.911
11/07/2024	-0,48%	-0,60	124,00	124,85	120,50	126,66	6M	1.279
10/07/2024	3,74%	4,49	124,60	120,03	119,58	126,39	6M	1.183
09/07/2024	-1,55%	-1,89	120,11	121,97	118,59	122,93	6M	629
08/07/2024	2,80%	3,32	122,00	119,68	118,56	122,40	10M	1.383
05/07/2024	5,92%	6,63	118,68	112,29	112,29	119,17	9M	1.697
04/07/2024	-1,62%	-1,84	112,05	114,12	112,00	115,89	2M	335
03/07/2024	-2,65%	-3,10	113,89	116,99	113,15	116,99	6M	757
02/07/2024	4,64%	5,19	116,99	110,50	110,15	116,99	12M	2.199
01/07/2024	-1,50%	-1,70	111,80	114,00	107,30	114,06	10M	544
28/06/2024	2,83%	3,12	113,50	110,50	110,50	115,82	9M	8.262
27/06/2024	1,37%	1,49	110,38	108,00	108,00	110,54	6M	1.351
26/06/2024	-0,22%	-0,24	108,89	110,04	107,60	110,80	6M	3.160
25/06/2024	1,05%	1,13	109,13	108,51	106,13	109,13	7M	508
24/06/2024	-1,42%	-1,56	108,00	109,56	106,50	110,24	8M	362
21/06/2024	-1,17%	-1,30	109,56	110,65	107,40	110,97	4M	847
20/06/2024	5,17%	5,45	110,86	106,15	105,31	113,62	10M	4.136
19/06/2024	0,68%	0,71	105,41	106,02	104,79	106,02	982K	221
18/06/2024	-2,58%	-2,77	104,70	106,80	103,70	107,08	5M	693
17/06/2024	0,35%	0,37	107,47	107,50	104,35	107,75	5M	455
14/06/2024	-0,66%	-0,71	107,10	106,70	105,95	108,30	7M	378
13/06/2024	0,31%	0,33	107,81	108,94	106,40	109,97	4M	623
12/06/2024	0,86%	0,92	107,48	106,96	106,71	109,80	6M	1.240
11/06/2024	-0,87%	-0,94	106,56	107,72	105,00	108,20	3M	696
10/06/2024	-4,35%	-4,89	107,50	110,11	106,98	110,88	8M	729
07/06/2024	2,06%	2,27	112,39	109,99	109,30	112,39	6M	2.901
06/06/2024	-0,16%	-0,18	110,12	110,53	108,05	111,48	3M	1.014
05/06/2024	4,26%	4,51	110,30	106,65	106,65	110,38	6M	791
04/06/2024	-0,85%	-0,91	105,79	106,92	105,10	108,54	4M	639
03/06/2024	-3,00%	-3,30	106,70	111,00	105,35	112,45	5M	489
31/05/2024	2,16%	2,33	110,00	107,90	104,90	110,70	5M	418
29/05/2024	-2,17%	-2,39	107,67	109,90	105,85	109,90	3M	769
28/05/2024	0,28%	0,31	110,06	108,28	106,32	112,61	10M	4.374
27/05/2024	1,95%	2,10	109,75	107,87	106,85	109,99	2M	1.704
24/05/2024	3,53%	3,67	107,65	103,58	103,45	108,20	5M	990
23/05/2024	-2,06%	-2,19	103,98	110,00	101,94	111,00	10M	2.188
22/05/2024	0,91%	0,96	106,17	105,99	105,59	108,98	4M	201
21/05/2024	-0,27%	-0,28	105,21	105,49	103,88	105,85	8M	183
20/05/2024	1,41%	1,47	105,49	106,10	105,12	107,60	4M	183
17/05/2024	-0,92%	-0,97	104,02	107,94	103,75	108,88	3M	686
16/05/2024	2,68%	2,74	104,99	102,62	102,41	107,76	3M	256
15/05/2024	4,34%	4,25	102,25	99,63	99,63	102,37	5M	266
14/05/2024	-	-	98,00	96,95	95,50	98,43	2M	186

Date,Open,High,Low,Close,Volume
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
11-Jul-24,124.85,126.66,120.50,124.00,5792305
10-Jul-24,120.03,126.39,119.58,124.60,6492642
09-Jul-24,121.97,122.93,118.59,120.11,6411545
08-Jul-24,119.68,122.40,118.56,122.00,9876678
05-Jul-24,112.29,119.17,112.29,118.68,9208720
04-Jul-24,114.12,115.89,112.00,112.05,2317256
03-Jul-24,116.99,116.99,113.15,113.89,5934763
02-Jul-24,110.50,116.99,110.15,116.99,11831112
01-Jul-24,114.00,114.06,107.30,111.80,9891705
28-Jun-24,110.50,115.82,110.50,113.50,9223205
27-Jun-24,108.00,110.54,108.00,110.38,5939568
26-Jun-24,110.04,110.80,107.60,108.89,5651828
25-Jun-24,108.51,109.13,106.13,109.13,7211104
24-Jun-24,109.56,110.24,106.50,108.00,7813984
21-Jun-24,110.65,110.97,107.40,109.56,3994407
20-Jun-24,106.15,113.62,105.31,110.86,10039803
19-Jun-24,106.02,106.02,104.79,105.41,982480
18-Jun-24,106.80,107.08,103.70,104.70,5166997
17-Jun-24,107.50,107.75,104.35,107.47,4753167
14-Jun-24,106.70,108.30,105.95,107.10,6515496
13-Jun-24,108.94,109.97,106.40,107.81,3978818
12-Jun-24,106.96,109.80,106.71,107.48,6128443
11-Jun-24,107.72,108.20,105.00,106.56,3132042
10-Jun-24,110.11,110.88,106.98,107.50,8199245
07-Jun-24,109.99,112.39,109.30,112.39,6083643
06-Jun-24,110.53,111.48,108.05,110.12,2504003
05-Jun-24,106.65,110.38,106.65,110.30,6015212
04-Jun-24,106.92,108.54,105.10,105.79,3840880
03-Jun-24,111.00,112.45,105.35,106.70,4511130
31-May-24,107.90,110.70,104.90,110.00,4590965
29-May-24,109.90,109.90,105.85,107.67,3147014
28-May-24,108.28,112.61,106.32,110.06,9849693
27-May-24,107.87,109.99,106.85,109.75,2435146
24-May-24,103.58,108.20,103.45,107.65,4900184
23-May-24,110.00,111.00,101.94,103.98,9530931
22-May-24,105.99,108.98,105.59,106.17,3534775
21-May-24,105.49,105.85,103.88,105.21,7735153
20-May-24,106.10,107.60,105.12,105.49,4256330
17-May-24,107.94,108.88,103.75,104.02,3457960
16-May-24,102.62,107.76,102.41,104.99,3112835
15-May-24,99.63,102.37,99.63,102.25,4502889
14-May-24,96.95,98.43,95.50,98.00,2228912

*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