Cotação atual, histórico e gráfico do papel: A1ME34

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 A1ME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	-1,91%	-0,98	50,31	50,31	50,31	50,31	50	1
27/07/2026	4,76%	2,33	51,29	51,29	51,29	51,29	1K	1
15/07/2026	-0,08%	-0,04	48,96	48,96	48,96	48,96	48	1
08/07/2026	-1,21%	-0,60	49,00	49,45	49,00	49,45	344	7
07/07/2026	-1,88%	-0,95	49,60	50,45	49,40	50,45	648	13
06/07/2026	-0,71%	-0,36	50,55	50,15	50,15	50,55	150	2
02/07/2026	-2,34%	-1,22	50,91	50,91	50,91	50,91	50	1
01/07/2026	2,00%	1,02	52,13	52,13	52,13	52,13	1K	1
29/06/2026	6,26%	3,01	51,11	48,05	48,05	51,16	31K	10
11/06/2026	0,86%	0,41	48,10	48,05	48,05	48,15	19K	3
10/06/2026	-3,15%	-1,55	47,69	47,69	47,69	47,69	953	1
09/06/2026	0,49%	0,24	49,24	49,24	49,24	49,24	98	1
08/06/2026	1,74%	0,84	49,00	49,17	49,00	49,17	98	2
03/06/2026	2,08%	0,98	48,16	48,16	48,16	48,16	18K	2
02/06/2026	1,90%	0,88	47,18	47,18	47,18	47,18	94	2
01/06/2026	-3,04%	-1,45	46,30	47,30	46,30	47,30	373	8
29/05/2026	1,49%	0,70	47,75	47,75	47,75	47,75	95	2
28/05/2026	-1,45%	-0,69	47,05	47,05	47,05	47,05	94	1
26/05/2026	1,06%	0,50	47,74	47,74	47,74	47,74	47	1
22/05/2026	1,81%	0,84	47,24	47,24	47,24	47,24	94	1
21/05/2026	0,00%	0,00	46,40	46,40	46,40	46,40	46	1
19/05/2026	-2,11%	-1,00	46,40	46,80	46,40	46,80	279	6
18/05/2026	1,07%	0,50	47,40	47,40	47,40	47,40	94	1
12/05/2026	-0,64%	-0,30	46,90	47,30	46,90	47,30	423	9
11/05/2026	-0,25%	-0,12	47,20	47,30	47,20	47,30	94	2
08/05/2026	-2,15%	-1,04	47,32	47,36	47,32	47,36	142	3
05/05/2026	2,13%	1,01	48,36	48,36	48,36	48,36	48	1
04/05/2026	-1,15%	-0,55	47,35	47,50	47,35	47,50	189	4
28/04/2026	-2,26%	-1,11	47,90	47,70	47,70	47,90	238K	3
24/04/2026	0,00%	0,00	49,01	49,01	49,01	49,01	2K	1
20/04/2026	1,05%	0,51	49,01	49,01	49,01	49,01	147	1
17/04/2026	-0,41%	-0,20	48,50	48,50	48,50	48,50	1K	1
13/04/2026	-0,31%	-0,15	48,70	49,00	48,65	49,00	975	5
10/04/2026	3,94%	1,85	48,85	48,85	48,85	48,85	977	1
01/04/2026	2,51%	1,15	47,00	47,20	47,00	47,20	1K	2
30/03/2026	-0,54%	-0,25	45,85	45,85	45,85	45,85	779	1
27/03/2026	-1,60%	-0,75	46,10	46,10	46,10	46,10	46	1
26/03/2026	0,75%	0,35	46,85	46,85	46,85	46,85	843	2
20/03/2026	0,96%	0,44	46,50	46,46	46,46	46,50	2K	2
19/03/2026	-2,56%	-1,21	46,06	46,06	46,06	46,06	1K	1
16/03/2026	-1,81%	-0,87	47,27	48,09	47,26	48,09	757	3
11/03/2026	-5,96%	-3,05	48,14	48,12	48,12	48,14	962	2
27/02/2026	1,17%	0,59	51,19	49,58	49,58	51,19	100	2
26/02/2026	1,79%	0,89	50,60	50,60	50,60	50,60	759	1
23/02/2026	-2,68%	-1,37	49,71	50,97	49,55	50,97	2K	5
18/02/2026	2,16%	1,08	51,08	51,08	51,08	51,08	510	1
12/02/2026	-1,96%	-1,00	50,00	51,83	50,00	51,83	808	3
10/02/2026	0,81%	0,41	51,00	51,00	51,00	51,00	2K	2
06/02/2026	0,44%	0,22	50,59	50,59	50,59	50,59	50	1
05/02/2026	1,27%	0,63	50,37	50,37	50,30	50,37	85K	3
04/02/2026	2,01%	0,98	49,74	49,94	49,74	50,00	1K	5
30/01/2026	0,10%	0,05	48,76	48,71	48,71	48,76	146	2
29/01/2026	1,48%	0,71	48,71	48,71	48,71	48,71	97	1
28/01/2026	-2,72%	-1,34	48,00	48,07	47,85	48,07	2K	9
26/01/2026	0,78%	0,38	49,34	49,31	49,31	49,34	345	2
23/01/2026	-0,79%	-0,39	48,96	48,95	48,87	48,96	733	4
22/01/2026	2,30%	1,11	49,35	49,16	49,16	49,35	95K	5
21/01/2026	-0,62%	-0,30	48,24	48,48	48,24	48,48	1K	2
19/01/2026	1,00%	0,48	48,54	47,69	47,69	48,54	337	3
16/01/2026	0,00%	0,00	48,06	48,06	48,06	48,06	48	1
15/01/2026	1,29%	0,61	48,06	48,06	48,06	48,06	288	1
13/01/2026	0,53%	0,25	47,45	47,45	47,45	47,45	237	1
12/01/2026	0,21%	0,10	47,20	47,21	47,15	47,21	16K	8
09/01/2026	0,64%	0,30	47,10	47,40	47,10	47,40	5K	3
06/01/2026	-2,19%	-1,05	46,80	47,21	46,80	47,21	234	2
05/01/2026	2,03%	0,95	47,85	47,65	47,65	47,85	2K	2
02/01/2026	-2,09%	-1,00	46,90	46,90	46,90	46,90	703	1
30/12/2025	-1,20%	-0,58	47,90	48,40	47,90	48,40	241	2
29/12/2025	1,00%	0,48	48,48	48,48	48,48	48,48	2K	1
26/12/2025	-0,68%	-0,33	48,00	47,86	47,86	48,00	383	2
23/12/2025	2,20%	1,04	48,33	48,33	48,33	48,33	724	1
22/12/2025	1,37%	0,64	47,29	47,19	47,19	47,29	6K	4
19/12/2025	1,61%	0,74	46,65	46,65	46,65	46,65	93	1
17/12/2025	-0,17%	-0,08	45,91	46,10	45,91	46,10	276	2
16/12/2025	0,07%	0,03	45,99	45,99	45,99	45,99	91	1
11/12/2025	2,47%	1,11	45,96	45,95	45,90	45,96	1K	3
09/12/2025	-0,69%	-0,31	44,85	44,85	44,85	44,85	672	1
05/12/2025	2,92%	1,28	45,16	43,83	43,83	45,16	923	3
02/12/2025	-0,36%	-0,16	43,88	43,48	43,48	43,88	570	2
01/12/2025	-0,07%	-0,03	44,04	44,04	44,04	44,04	132	1
28/11/2025	-0,41%	-0,18	44,07	43,88	43,88	44,07	263	2
25/11/2025	3,95%	1,68	44,25	44,25	44,25	44,25	177	1
14/11/2025	-1,73%	-0,75	42,57	42,57	42,57	42,57	170	1
13/11/2025	-1,52%	-0,67	43,32	43,32	43,32	43,32	43	1
10/11/2025	-0,09%	-0,04	43,99	43,99	43,99	43,99	43	1
06/11/2025	-0,38%	-0,17	44,03	45,08	44,03	45,08	403	2
03/11/2025	-1,47%	-0,66	44,20	45,85	44,20	45,85	10K	7
31/10/2025	7,94%	3,30	44,86	44,76	44,76	44,90	2K	3
28/10/2025	-1,52%	-0,64	41,56	41,56	41,56	41,56	83	1
24/10/2025	0,57%	0,24	42,20	42,20	42,20	42,20	759	1
23/10/2025	-0,47%	-0,20	41,96	41,96	41,96	41,96	83	1
22/10/2025	0,17%	0,07	42,16	42,16	42,16	42,16	168	1
20/10/2025	0,67%	0,28	42,09	42,09	42,09	42,09	420	1
16/10/2025	-1,48%	-0,63	41,81	42,68	41,81	42,68	297	2
14/10/2025	2,61%	1,08	42,44	42,44	42,44	42,44	339	1
13/10/2025	-0,10%	-0,04	41,36	41,36	41,36	41,52	2K	5
10/10/2025	0,98%	0,40	41,40	41,78	41,40	41,78	2K	4
09/10/2025	0,96%	0,39	41,00	40,97	40,97	41,00	2K	2
08/10/2025	-0,25%	-0,10	40,61	40,61	40,61	40,61	30K	1
07/10/2025	-0,22%	-0,09	40,71	40,65	40,37	40,71	593K	59
06/10/2025	-1,83%	-0,76	40,80	40,61	40,61	40,80	16K	2
03/10/2025	0,10%	0,04	41,56	41,52	41,52	41,56	83	2
01/10/2025	-0,76%	-0,32	41,52	41,52	41,52	41,52	41	1
30/09/2025	1,26%	0,52	41,84	41,84	41,84	41,84	251	1
29/09/2025	-2,82%	-1,20	41,32	41,99	41,30	42,30	2K	7
08/09/2025	0,76%	0,32	42,52	42,48	42,48	42,52	170	2
05/09/2025	1,32%	0,55	42,20	42,20	42,20	42,20	126	1
03/09/2025	3,17%	1,28	41,65	41,65	41,65	41,65	583	1
19/08/2025	-2,01%	-0,83	40,37	40,37	40,37	40,37	40	1
18/08/2025	-1,44%	-0,60	41,20	41,20	41,20	41,20	41	1
13/08/2025	-1,51%	-0,64	41,80	41,80	41,80	41,80	41	1
05/08/2025	1,82%	0,76	42,44	42,44	42,44	42,44	127	1
23/07/2025	0,58%	0,24	41,68	41,68	41,68	41,68	125	1
22/07/2025	0,00%	0,00	41,44	41,44	41,44	41,44	41	1
21/07/2025	-1,71%	-0,72	41,44	41,44	41,44	41,44	124	1
17/07/2025	0,00%	0,00	42,16	42,16	42,16	42,16	421	1
10/07/2025	2,03%	0,84	42,16	42,16	42,16	42,16	126	1
26/06/2025	0,39%	0,16	41,32	41,32	41,32	41,32	2K	1
25/06/2025	0,54%	0,22	41,16	41,16	41,16	41,16	1K	1
18/06/2025	-0,87%	-0,36	40,94	41,29	40,94	41,29	493	4
05/06/2025	-2,13%	-0,90	41,30	41,30	41,30	41,30	123	1
26/05/2025	-1,56%	-0,67	42,20	42,20	42,20	42,20	168	1
19/05/2025	1,52%	0,64	42,87	42,87	42,87	42,87	128	1
15/05/2025	0,26%	0,11	42,23	41,50	41,50	42,23	8K	3
14/05/2025	-1,31%	-0,56	42,12	42,12	42,12	42,12	631	1
12/05/2025	4,61%	1,88	42,68	42,60	42,60	42,68	1K	2
08/05/2025	-0,10%	-0,04	40,80	40,80	40,80	40,80	244	1
07/05/2025	3,13%	1,24	40,84	40,84	40,84	40,84	3K	1
29/04/2025	-0,30%	-0,12	39,60	39,60	39,60	39,60	39	1
28/04/2025	4,53%	1,72	39,72	39,72	39,72	39,72	1K	1
22/04/2025	-3,82%	-1,51	38,00	38,20	38,00	38,20	4K	2
14/04/2025	1,83%	0,71	39,51	39,51	39,51	39,51	79	1
11/04/2025	-0,36%	-0,14	38,80	38,80	38,80	38,80	38	1
10/04/2025	-	-	38,94	38,94	38,94	38,94	2K	1

Date,Open,High,Low,Close,Volume
29-Jul-26,50.31,50.31,50.31,50.31,50
27-Jul-26,51.29,51.29,51.29,51.29,1179
15-Jul-26,48.96,48.96,48.96,48.96,48
08-Jul-26,49.45,49.45,49.00,49.00,344
07-Jul-26,50.45,50.45,49.40,49.60,648
06-Jul-26,50.15,50.55,50.15,50.55,150
02-Jul-26,50.91,50.91,50.91,50.91,50
01-Jul-26,52.13,52.13,52.13,52.13,1094
29-Jun-26,48.05,51.16,48.05,51.11,30940
11-Jun-26,48.05,48.15,48.05,48.10,19240
10-Jun-26,47.69,47.69,47.69,47.69,953
09-Jun-26,49.24,49.24,49.24,49.24,98
08-Jun-26,49.17,49.17,49.00,49.00,98
03-Jun-26,48.16,48.16,48.16,48.16,17626
02-Jun-26,47.18,47.18,47.18,47.18,94
01-Jun-26,47.30,47.30,46.30,46.30,373
29-May-26,47.75,47.75,47.75,47.75,95
28-May-26,47.05,47.05,47.05,47.05,94
26-May-26,47.74,47.74,47.74,47.74,47
22-May-26,47.24,47.24,47.24,47.24,94
21-May-26,46.40,46.40,46.40,46.40,46
19-May-26,46.80,46.80,46.40,46.40,279
18-May-26,47.40,47.40,47.40,47.40,94
12-May-26,47.30,47.30,46.90,46.90,423
11-May-26,47.30,47.30,47.20,47.20,94
08-May-26,47.36,47.36,47.32,47.32,142
05-May-26,48.36,48.36,48.36,48.36,48
04-May-26,47.50,47.50,47.35,47.35,189
28-Apr-26,47.70,47.90,47.70,47.90,237856
24-Apr-26,49.01,49.01,49.01,49.01,1960
20-Apr-26,49.01,49.01,49.01,49.01,147
17-Apr-26,48.50,48.50,48.50,48.50,1067
13-Apr-26,49.00,49.00,48.65,48.70,975
10-Apr-26,48.85,48.85,48.85,48.85,977
01-Apr-26,47.20,47.20,47.00,47.00,1226
30-Mar-26,45.85,45.85,45.85,45.85,779
27-Mar-26,46.10,46.10,46.10,46.10,46
26-Mar-26,46.85,46.85,46.85,46.85,843
20-Mar-26,46.46,46.50,46.46,46.50,2045
19-Mar-26,46.06,46.06,46.06,46.06,1105
16-Mar-26,48.09,48.09,47.26,47.27,757
11-Mar-26,48.12,48.14,48.12,48.14,962
27-Feb-26,49.58,51.19,49.58,51.19,100
26-Feb-26,50.60,50.60,50.60,50.60,759
23-Feb-26,50.97,50.97,49.55,49.71,2005
18-Feb-26,51.08,51.08,51.08,51.08,510
12-Feb-26,51.83,51.83,50.00,50.00,808
10-Feb-26,51.00,51.00,51.00,51.00,1836
06-Feb-26,50.59,50.59,50.59,50.59,50
05-Feb-26,50.37,50.37,50.30,50.37,85225
04-Feb-26,49.94,50.00,49.74,49.74,1197
30-Jan-26,48.71,48.76,48.71,48.76,146
29-Jan-26,48.71,48.71,48.71,48.71,97
28-Jan-26,48.07,48.07,47.85,48.00,2060
26-Jan-26,49.31,49.34,49.31,49.34,345
23-Jan-26,48.95,48.96,48.87,48.96,733
22-Jan-26,49.16,49.35,49.16,49.35,94794
21-Jan-26,48.48,48.48,48.24,48.24,1061
19-Jan-26,47.69,48.54,47.69,48.54,337
16-Jan-26,48.06,48.06,48.06,48.06,48
15-Jan-26,48.06,48.06,48.06,48.06,288
13-Jan-26,47.45,47.45,47.45,47.45,237
12-Jan-26,47.21,47.21,47.15,47.20,16281
09-Jan-26,47.40,47.40,47.10,47.10,4928
06-Jan-26,47.21,47.21,46.80,46.80,234
05-Jan-26,47.65,47.85,47.65,47.85,2144
02-Jan-26,46.90,46.90,46.90,46.90,703
30-Dec-25,48.40,48.40,47.90,47.90,241
29-Dec-25,48.48,48.48,48.48,48.48,1939
26-Dec-25,47.86,48.00,47.86,48.00,383
23-Dec-25,48.33,48.33,48.33,48.33,724
22-Dec-25,47.19,47.29,47.19,47.29,6042
19-Dec-25,46.65,46.65,46.65,46.65,93
17-Dec-25,46.10,46.10,45.91,45.91,276
16-Dec-25,45.99,45.99,45.99,45.99,91
11-Dec-25,45.95,45.96,45.90,45.96,1010
09-Dec-25,44.85,44.85,44.85,44.85,672
05-Dec-25,43.83,45.16,43.83,45.16,923
02-Dec-25,43.48,43.88,43.48,43.88,570
01-Dec-25,44.04,44.04,44.04,44.04,132
28-Nov-25,43.88,44.07,43.88,44.07,263
25-Nov-25,44.25,44.25,44.25,44.25,177
14-Nov-25,42.57,42.57,42.57,42.57,170
13-Nov-25,43.32,43.32,43.32,43.32,43
10-Nov-25,43.99,43.99,43.99,43.99,43
06-Nov-25,45.08,45.08,44.03,44.03,403
03-Nov-25,45.85,45.85,44.20,44.20,10220
31-Oct-25,44.76,44.90,44.76,44.86,2105
28-Oct-25,41.56,41.56,41.56,41.56,83
24-Oct-25,42.20,42.20,42.20,42.20,759
23-Oct-25,41.96,41.96,41.96,41.96,83
22-Oct-25,42.16,42.16,42.16,42.16,168
20-Oct-25,42.09,42.09,42.09,42.09,420
16-Oct-25,42.68,42.68,41.81,41.81,297
14-Oct-25,42.44,42.44,42.44,42.44,339
13-Oct-25,41.36,41.52,41.36,41.36,1698
10-Oct-25,41.78,41.78,41.40,41.40,2236
09-Oct-25,40.97,41.00,40.97,41.00,2212
08-Oct-25,40.61,40.61,40.61,40.61,29645
07-Oct-25,40.65,40.71,40.37,40.71,592747
06-Oct-25,40.61,40.80,40.61,40.80,15515
03-Oct-25,41.52,41.56,41.52,41.56,83
01-Oct-25,41.52,41.52,41.52,41.52,41
30-Sep-25,41.84,41.84,41.84,41.84,251
29-Sep-25,41.99,42.30,41.30,41.32,1791
08-Sep-25,42.48,42.52,42.48,42.52,170
05-Sep-25,42.20,42.20,42.20,42.20,126
03-Sep-25,41.65,41.65,41.65,41.65,583
19-Aug-25,40.37,40.37,40.37,40.37,40
18-Aug-25,41.20,41.20,41.20,41.20,41
13-Aug-25,41.80,41.80,41.80,41.80,41
05-Aug-25,42.44,42.44,42.44,42.44,127
23-Jul-25,41.68,41.68,41.68,41.68,125
22-Jul-25,41.44,41.44,41.44,41.44,41
21-Jul-25,41.44,41.44,41.44,41.44,124
17-Jul-25,42.16,42.16,42.16,42.16,421
10-Jul-25,42.16,42.16,42.16,42.16,126
26-Jun-25,41.32,41.32,41.32,41.32,1652
25-Jun-25,41.16,41.16,41.16,41.16,1234
18-Jun-25,41.29,41.29,40.94,40.94,493
05-Jun-25,41.30,41.30,41.30,41.30,123
26-May-25,42.20,42.20,42.20,42.20,168
19-May-25,42.87,42.87,42.87,42.87,128
15-May-25,41.50,42.23,41.50,42.23,8204
14-May-25,42.12,42.12,42.12,42.12,631
12-May-25,42.60,42.68,42.60,42.68,1193
08-May-25,40.80,40.80,40.80,40.80,244
07-May-25,40.84,40.84,40.84,40.84,2817
29-Apr-25,39.60,39.60,39.60,39.60,39
28-Apr-25,39.72,39.72,39.72,39.72,1191
22-Apr-25,38.20,38.20,38.00,38.00,4048
14-Apr-25,39.51,39.51,39.51,39.51,79
11-Apr-25,38.80,38.80,38.80,38.80,38
10-Apr-25,38.94,38.94,38.94,38.94,1947

*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: A1ME34