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
19/11/2024	0,00%	0,00	46,10	46,10	46,10	46,10	24K	1
18/11/2024	-1,28%	-0,60	46,10	46,10	46,10	46,10	309K	2
14/11/2024	-1,56%	-0,74	46,70	47,55	46,70	47,55	981	2
13/11/2024	3,02%	1,39	47,44	45,00	45,00	47,46	308K	69
11/11/2024	-0,09%	-0,04	46,05	46,05	46,05	46,05	184	1
08/11/2024	1,79%	0,81	46,09	45,74	45,74	46,09	2K	2
06/11/2024	13,14%	5,26	45,28	45,00	44,96	45,40	2K	5

28/10/2024	-0,45%	-0,18	40,02	40,02	40,02	40,02	40	1
17/10/2024	-0,69%	-0,28	40,20	40,20	40,20	40,20	160	1
15/10/2024	2,02%	0,80	40,48	40,48	40,48	40,48	40	1
14/10/2024	2,90%	1,12	39,68	40,28	39,68	40,28	1K	6
08/10/2024	1,90%	0,72	38,56	38,56	38,56	38,56	616	1
07/10/2024	-3,10%	-1,21	37,84	37,88	37,84	37,88	75	2
04/10/2024	1,43%	0,55	39,05	39,05	39,05	39,05	390	1
02/10/2024	-2,58%	-1,02	38,50	39,51	38,50	39,51	2K	3
30/09/2024	0,56%	0,22	39,52	39,52	39,52	39,52	39	1
26/09/2024	0,31%	0,12	39,30	39,57	39,30	39,57	78	2
25/09/2024	-1,06%	-0,42	39,18	39,17	39,17	39,18	25K	4
23/09/2024	2,48%	0,96	39,60	39,43	39,32	39,60	3K	4
10/09/2024	0,86%	0,33	38,64	38,64	38,64	38,64	38	1
09/09/2024	0,71%	0,27	38,31	38,31	38,31	38,31	38	1
06/09/2024	-3,26%	-1,28	38,04	38,04	38,04	38,04	38	1
04/09/2024	-2,50%	-1,01	39,32	40,33	39,24	40,33	560	3
02/09/2024	3,94%	1,53	40,33	40,33	40,33	40,33	483	1
28/08/2024	0,62%	0,24	38,80	38,80	38,80	38,80	38	1
27/08/2024	-0,41%	-0,16	38,56	38,60	38,56	38,60	77	2
26/08/2024	1,68%	0,64	38,72	38,72	38,72	38,72	1K	1
23/08/2024	0,42%	0,16	38,08	38,08	38,08	38,08	38	1
21/08/2024	1,44%	0,54	37,92	37,80	37,80	37,92	25K	2
20/08/2024	1,22%	0,45	37,38	37,38	37,38	37,38	374K	7
19/08/2024	1,21%	0,44	36,93	37,10	36,80	37,10	2M	50
14/08/2024	-0,52%	-0,19	36,49	36,49	36,49	36,49	36	1
13/08/2024	-0,33%	-0,12	36,68	36,68	36,68	36,68	953	1
12/08/2024	0,66%	0,24	36,80	37,08	36,80	37,08	94K	4
09/08/2024	-1,40%	-0,52	36,56	35,76	35,76	36,56	3K	2
08/08/2024	0,54%	0,20	37,08	37,08	37,08	37,08	3K	1
07/08/2024	-0,22%	-0,08	36,88	36,40	36,40	36,96	110	3
05/08/2024	2,67%	0,96	36,96	37,11	36,96	37,12	25K	3
02/08/2024	-11,76%	-4,80	36,00	41,21	36,00	41,21	1K	7
31/07/2024	-0,39%	-0,16	40,80	41,40	40,80	41,40	104K	6
26/07/2024	3,62%	1,43	40,96	41,00	40,96	41,00	122	3
24/07/2024	-1,50%	-0,60	39,53	40,00	39,53	40,00	79	2
23/07/2024	0,58%	0,23	40,13	40,13	40,13	40,13	100K	3
18/07/2024	1,92%	0,75	39,90	39,90	39,90	39,90	100K	3
12/07/2024	5,04%	1,88	39,15	39,15	39,15	39,15	3K	1
10/07/2024	-1,27%	-0,48	37,27	37,36	37,12	37,36	445	3
08/07/2024	0,13%	0,05	37,75	38,44	37,75	38,44	95K	3
05/07/2024	-3,33%	-1,30	37,70	37,82	37,70	37,82	2M	38
01/07/2024	1,14%	0,44	39,00	39,28	38,64	39,28	1K	4
27/06/2024	0,73%	0,28	38,56	38,56	38,56	38,56	539	3
26/06/2024	0,00%	0,00	38,28	38,28	38,28	38,28	38	1
25/06/2024	0,00%	0,00	38,28	38,28	38,28	38,28	38	1
24/06/2024	-2,45%	-0,96	38,28	38,28	38,28	38,28	38	1
19/06/2024	1,92%	0,74	39,24	39,24	39,24	39,24	1K	1
11/06/2024	-0,77%	-0,30	38,50	38,50	38,50	38,50	154	1
10/06/2024	5,55%	2,04	38,80	38,80	38,80	38,80	77	2
06/06/2024	1,43%	0,52	36,76	36,84	36,76	36,84	147	2
04/06/2024	-0,11%	-0,04	36,24	36,24	36,24	36,24	869	1
03/06/2024	0,00%	0,00	36,28	36,28	36,28	36,28	36	1
29/05/2024	-0,82%	-0,30	36,28	36,36	36,28	36,36	254	2
28/05/2024	1,33%	0,48	36,58	36,58	36,58	36,58	36	1
20/05/2024	-1,15%	-0,42	36,10	36,10	36,10	36,10	4K	1
15/05/2024	0,69%	0,25	36,52	36,57	36,52	36,57	4K	2
14/05/2024	-5,30%	-2,03	36,27	36,27	36,27	36,27	36	1
13/05/2024	-0,16%	-0,06	38,30	38,30	38,30	38,30	6K	1
24/04/2024	-0,36%	-0,14	38,36	38,36	38,36	38,36	38	1
11/04/2024	0,79%	0,30	38,50	38,50	38,50	38,50	4K	1
10/04/2024	0,00%	0,00	38,20	38,20	38,20	38,20	38	1
08/04/2024	-0,13%	-0,05	38,20	38,20	38,20	38,20	38	1
04/04/2024	-0,08%	-0,03	38,25	38,25	38,25	38,25	4K	1
28/03/2024	0,08%	0,03	38,28	38,28	38,28	38,28	612	2
27/03/2024	0,66%	0,25	38,25	38,25	38,25	38,25	3K	1
26/03/2024	1,06%	0,40	38,00	37,59	37,59	38,00	75	2
13/03/2024	0,53%	0,20	37,60	37,60	37,60	37,60	37	1
11/03/2024	-0,95%	-0,36	37,40	37,20	37,20	37,40	4K	2
04/03/2024	3,28%	1,20	37,76	37,76	37,76	37,76	37	1
27/02/2024	-1,72%	-0,64	36,56	36,72	36,56	36,72	146	2
23/02/2024	3,56%	1,28	37,20	37,20	37,20	37,20	1K	1
21/02/2024	-0,99%	-0,36	35,92	35,92	35,92	35,92	35	1
19/02/2024	2,57%	0,91	36,28	36,28	36,28	36,28	217	1
08/02/2024	2,08%	0,72	35,37	35,37	35,37	35,37	848	1
05/02/2024	0,73%	0,25	34,65	34,65	34,65	34,65	173	1
02/02/2024	1,21%	0,41	34,40	34,40	34,40	34,40	103	1
01/02/2024	0,27%	0,09	33,99	33,99	33,99	33,99	67	1
22/01/2024	1,44%	0,48	33,90	33,90	33,90	33,90	1K	2
19/01/2024	1,09%	0,36	33,42	33,42	33,42	33,42	33	1
17/01/2024	0,82%	0,27	33,06	33,06	33,06	33,06	628	1
08/01/2024	0,77%	0,25	32,79	32,79	32,79	32,79	32	1
05/01/2024	-2,05%	-0,68	32,54	32,54	32,54	32,54	130	1
02/01/2024	-0,89%	-0,30	33,22	33,22	33,22	33,22	33	1
15/12/2023	5,81%	1,84	33,52	33,52	33,52	33,52	2K	1
07/12/2023	-2,40%	-0,78	31,68	32,75	31,68	32,75	3K	5
06/12/2023	0,65%	0,21	32,46	32,46	32,46	32,46	973	1
04/12/2023	4,37%	1,35	32,25	32,25	32,25	32,25	64	2
29/11/2023	2,79%	0,84	30,90	30,90	30,90	30,90	30	1
31/10/2023	1,55%	0,46	30,06	30,06	30,06	30,06	30	1
30/10/2023	2,25%	0,65	29,60	29,60	29,60	29,60	888	1
27/10/2023	-2,13%	-0,63	28,95	28,95	28,95	28,95	86	1
23/10/2023	-6,89%	-2,19	29,58	29,59	29,58	29,64	8K	6
16/10/2023	-1,64%	-0,53	31,77	31,77	31,77	31,77	953	2
10/10/2023	-0,31%	-0,10	32,30	32,30	32,30	32,30	5K	1
09/10/2023	0,47%	0,15	32,40	32,40	32,40	32,40	3K	1
06/10/2023	0,16%	0,05	32,25	32,25	32,25	32,25	3K	1
05/10/2023	2,71%	0,85	32,20	32,20	32,20	32,20	998	2
28/09/2023	0,00%	0,00	31,35	31,35	31,35	31,35	2K	1
27/09/2023	-1,04%	-0,33	31,35	31,40	31,35	31,40	3K	3
12/09/2023	-4,00%	-1,32	31,68	32,01	31,68	32,01	2K	3
08/09/2023	0,00%	0,00	33,00	33,00	33,00	33,00	33	1
05/09/2023	-0,51%	-0,17	33,00	33,36	33,00	33,36	20K	2
04/09/2023	0,58%	0,19	33,17	32,55	32,55	33,17	391	2
31/08/2023	1,76%	0,57	32,98	32,98	32,98	32,98	98	1
29/08/2023	0,34%	0,11	32,41	32,41	32,41	32,41	32	1
17/08/2023	-0,22%	-0,07	32,30	32,30	32,30	32,30	96	1
16/08/2023	-0,86%	-0,28	32,37	32,37	32,37	32,37	97	1
14/08/2023	-0,88%	-0,29	32,65	32,70	32,65	32,70	130	2
08/08/2023	3,07%	0,98	32,94	32,94	32,94	32,94	98	1
04/08/2023	-0,50%	-0,16	31,96	31,96	31,96	31,96	95	1
03/08/2023	0,82%	0,26	32,12	32,12	32,12	32,12	96	1
02/08/2023	-0,41%	-0,13	31,86	31,86	31,86	31,86	95	1
01/08/2023	2,60%	0,81	31,99	32,19	31,99	32,19	160	3
31/07/2023	-0,16%	-0,05	31,18	31,34	31,11	31,34	293K	48
28/07/2023	-0,19%	-0,06	31,23	31,18	31,17	31,23	686	22
27/07/2023	0,48%	0,15	31,29	31,36	31,26	31,38	1K	33
26/07/2023	-0,64%	-0,20	31,14	30,75	30,75	31,24	5K	52
25/07/2023	0,55%	0,17	31,34	29,53	29,53	31,34	1K	35
24/07/2023	-0,80%	-0,25	31,17	31,17	31,08	31,21	4K	42
21/07/2023	-0,41%	-0,13	31,42	31,40	31,38	31,42	722	23
20/07/2023	0,77%	0,24	31,55	31,55	31,55	31,55	1K	1
19/07/2023	-1,17%	-0,37	31,31	31,31	31,31	31,31	2K	1
18/07/2023	0,09%	0,03	31,68	31,68	31,68	31,68	918	1
17/07/2023	0,41%	0,13	31,65	31,65	31,65	31,65	1K	1
14/07/2023	-0,10%	-0,03	31,52	31,52	31,52	31,52	2K	1
13/07/2023	-0,44%	-0,14	31,55	31,53	31,53	31,55	757	10
12/07/2023	-	-	31,69	31,70	31,68	31,70	1K	4

Date,Open,High,Low,Close,Volume
19-Nov-24,46.10,46.10,46.10,46.10,24202
18-Nov-24,46.10,46.10,46.10,46.10,308962
14-Nov-24,47.55,47.55,46.70,46.70,981
13-Nov-24,45.00,47.46,45.00,47.44,308021
11-Nov-24,46.05,46.05,46.05,46.05,184
08-Nov-24,45.74,46.09,45.74,46.09,1649
06-Nov-24,45.00,45.40,44.96,45.28,1534
28-Oct-24,40.02,40.02,40.02,40.02,40
17-Oct-24,40.20,40.20,40.20,40.20,160
15-Oct-24,40.48,40.48,40.48,40.48,40
14-Oct-24,40.28,40.28,39.68,39.68,1082
08-Oct-24,38.56,38.56,38.56,38.56,616
07-Oct-24,37.88,37.88,37.84,37.84,75
04-Oct-24,39.05,39.05,39.05,39.05,390
02-Oct-24,39.51,39.51,38.50,38.50,1521
30-Sep-24,39.52,39.52,39.52,39.52,39
26-Sep-24,39.57,39.57,39.30,39.30,78
25-Sep-24,39.17,39.18,39.17,39.18,25071
23-Sep-24,39.43,39.60,39.32,39.60,2760
10-Sep-24,38.64,38.64,38.64,38.64,38
09-Sep-24,38.31,38.31,38.31,38.31,38
06-Sep-24,38.04,38.04,38.04,38.04,38
04-Sep-24,40.33,40.33,39.24,39.32,560
02-Sep-24,40.33,40.33,40.33,40.33,483
28-Aug-24,38.80,38.80,38.80,38.80,38
27-Aug-24,38.60,38.60,38.56,38.56,77
26-Aug-24,38.72,38.72,38.72,38.72,1006
23-Aug-24,38.08,38.08,38.08,38.08,38
21-Aug-24,37.80,37.92,37.80,37.92,24607
20-Aug-24,37.38,37.38,37.38,37.38,373800
19-Aug-24,37.10,37.10,36.80,36.93,1754381
14-Aug-24,36.49,36.49,36.49,36.49,36
13-Aug-24,36.68,36.68,36.68,36.68,953
12-Aug-24,37.08,37.08,36.80,36.80,94080
09-Aug-24,35.76,36.56,35.76,36.56,2960
08-Aug-24,37.08,37.08,37.08,37.08,2966
07-Aug-24,36.40,36.96,36.40,36.88,110
05-Aug-24,37.11,37.12,36.96,36.96,25055
02-Aug-24,41.21,41.21,36.00,36.00,1464
31-Jul-24,41.40,41.40,40.80,40.80,103839
26-Jul-24,41.00,41.00,40.96,40.96,122
24-Jul-24,40.00,40.00,39.53,39.53,79
23-Jul-24,40.13,40.13,40.13,40.13,100325
18-Jul-24,39.90,39.90,39.90,39.90,99750
12-Jul-24,39.15,39.15,39.15,39.15,3092
10-Jul-24,37.36,37.36,37.12,37.27,445
08-Jul-24,38.44,38.44,37.75,37.75,95140
05-Jul-24,37.82,37.82,37.70,37.70,2267500
01-Jul-24,39.28,39.28,38.64,39.00,1366
27-Jun-24,38.56,38.56,38.56,38.56,539
26-Jun-24,38.28,38.28,38.28,38.28,38
25-Jun-24,38.28,38.28,38.28,38.28,38
24-Jun-24,38.28,38.28,38.28,38.28,38
19-Jun-24,39.24,39.24,39.24,39.24,1020
11-Jun-24,38.50,38.50,38.50,38.50,154
10-Jun-24,38.80,38.80,38.80,38.80,77
06-Jun-24,36.84,36.84,36.76,36.76,147
04-Jun-24,36.24,36.24,36.24,36.24,869
03-Jun-24,36.28,36.28,36.28,36.28,36
29-May-24,36.36,36.36,36.28,36.28,254
28-May-24,36.58,36.58,36.58,36.58,36
20-May-24,36.10,36.10,36.10,36.10,4115
15-May-24,36.57,36.57,36.52,36.52,3725
14-May-24,36.27,36.27,36.27,36.27,36
13-May-24,38.30,38.30,38.30,38.30,5745
24-Apr-24,38.36,38.36,38.36,38.36,38
11-Apr-24,38.50,38.50,38.50,38.50,4081
10-Apr-24,38.20,38.20,38.20,38.20,38
08-Apr-24,38.20,38.20,38.20,38.20,38
04-Apr-24,38.25,38.25,38.25,38.25,3825
28-Mar-24,38.28,38.28,38.28,38.28,612
27-Mar-24,38.25,38.25,38.25,38.25,3442
26-Mar-24,37.59,38.00,37.59,38.00,75
13-Mar-24,37.60,37.60,37.60,37.60,37
11-Mar-24,37.20,37.40,37.20,37.40,4188
04-Mar-24,37.76,37.76,37.76,37.76,37
27-Feb-24,36.72,36.72,36.56,36.56,146
23-Feb-24,37.20,37.20,37.20,37.20,1488
21-Feb-24,35.92,35.92,35.92,35.92,35
19-Feb-24,36.28,36.28,36.28,36.28,217
08-Feb-24,35.37,35.37,35.37,35.37,848
05-Feb-24,34.65,34.65,34.65,34.65,173
02-Feb-24,34.40,34.40,34.40,34.40,103
01-Feb-24,33.99,33.99,33.99,33.99,67
22-Jan-24,33.90,33.90,33.90,33.90,1017
19-Jan-24,33.42,33.42,33.42,33.42,33
17-Jan-24,33.06,33.06,33.06,33.06,628
08-Jan-24,32.79,32.79,32.79,32.79,32
05-Jan-24,32.54,32.54,32.54,32.54,130
02-Jan-24,33.22,33.22,33.22,33.22,33
15-Dec-23,33.52,33.52,33.52,33.52,2011
07-Dec-23,32.75,32.75,31.68,31.68,2879
06-Dec-23,32.46,32.46,32.46,32.46,973
04-Dec-23,32.25,32.25,32.25,32.25,64
29-Nov-23,30.90,30.90,30.90,30.90,30
31-Oct-23,30.06,30.06,30.06,30.06,30
30-Oct-23,29.60,29.60,29.60,29.60,888
27-Oct-23,28.95,28.95,28.95,28.95,86
23-Oct-23,29.59,29.64,29.58,29.58,7519
16-Oct-23,31.77,31.77,31.77,31.77,953
10-Oct-23,32.30,32.30,32.30,32.30,4522
09-Oct-23,32.40,32.40,32.40,32.40,3240
06-Oct-23,32.25,32.25,32.25,32.25,3225
05-Oct-23,32.20,32.20,32.20,32.20,998
28-Sep-23,31.35,31.35,31.35,31.35,1567
27-Sep-23,31.40,31.40,31.35,31.35,3106
12-Sep-23,32.01,32.01,31.68,31.68,1879
08-Sep-23,33.00,33.00,33.00,33.00,33
05-Sep-23,33.36,33.36,33.00,33.00,19854
04-Sep-23,32.55,33.17,32.55,33.17,391
31-Aug-23,32.98,32.98,32.98,32.98,98
29-Aug-23,32.41,32.41,32.41,32.41,32
17-Aug-23,32.30,32.30,32.30,32.30,96
16-Aug-23,32.37,32.37,32.37,32.37,97
14-Aug-23,32.70,32.70,32.65,32.65,130
08-Aug-23,32.94,32.94,32.94,32.94,98
04-Aug-23,31.96,31.96,31.96,31.96,95
03-Aug-23,32.12,32.12,32.12,32.12,96
02-Aug-23,31.86,31.86,31.86,31.86,95
01-Aug-23,32.19,32.19,31.99,31.99,160
31-Jul-23,31.34,31.34,31.11,31.18,293209
28-Jul-23,31.18,31.23,31.17,31.23,686
27-Jul-23,31.36,31.38,31.26,31.29,1033
26-Jul-23,30.75,31.24,30.75,31.14,4988
25-Jul-23,29.53,31.34,29.53,31.34,1123
24-Jul-23,31.17,31.21,31.08,31.17,4022
21-Jul-23,31.40,31.42,31.38,31.42,722
20-Jul-23,31.55,31.55,31.55,31.55,1325
19-Jul-23,31.31,31.31,31.31,31.31,2097
18-Jul-23,31.68,31.68,31.68,31.68,918
17-Jul-23,31.65,31.65,31.65,31.65,1076
14-Jul-23,31.52,31.52,31.52,31.52,1639
13-Jul-23,31.53,31.55,31.53,31.55,757
12-Jul-23,31.70,31.70,31.68,31.69,1489

*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