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
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	4,23%	1,58	38,94	38,94	38,94	38,94	2K	1
07/04/2025	-1,16%	-0,44	37,36	36,09	36,09	37,80	104K	14
04/04/2025	-1,28%	-0,49	37,80	37,80	37,80	37,80	189	1
03/04/2025	-10,12%	-4,31	38,29	38,40	38,29	38,40	1K	2
25/03/2025	-3,62%	-1,60	42,60	42,48	42,48	42,76	170	3
24/03/2025	0,34%	0,15	44,20	44,20	44,20	44,20	44	1
07/03/2025	-1,52%	-0,68	44,05	44,05	44,05	44,05	44	1
05/03/2025	0,00%	0,00	44,73	44,73	44,73	44,73	134	1
28/02/2025	0,02%	0,01	44,73	44,73	44,73	44,73	89	1
25/02/2025	0,25%	0,11	44,72	44,72	44,72	44,72	89	1
24/02/2025	3,29%	1,42	44,61	44,61	44,61	44,61	133	1
17/02/2025	-1,17%	-0,51	43,19	43,19	43,19	43,19	5K	1
14/02/2025	-1,15%	-0,51	43,70	43,70	43,70	43,70	43	1
13/02/2025	0,29%	0,13	44,21	44,21	44,21	44,21	530	1
12/02/2025	1,43%	0,62	44,08	44,08	44,08	44,08	44	1
06/02/2025	-0,05%	-0,02	43,46	42,96	42,96	43,46	912	2
05/02/2025	1,00%	0,43	43,48	43,48	43,48	43,48	43	1
04/02/2025	-3,56%	-1,59	43,05	42,99	42,99	43,05	69K	2
03/02/2025	-2,13%	-0,97	44,64	44,64	44,64	44,64	71K	1
21/01/2025	0,24%	0,11	45,61	45,61	45,61	45,61	9K	1
16/01/2025	0,33%	0,15	45,50	45,35	45,35	45,50	9K	2
15/01/2025	0,07%	0,03	45,35	45,35	45,35	45,35	272	1
10/01/2025	-1,59%	-0,73	45,32	45,32	45,32	45,32	90	1
06/01/2025	0,33%	0,15	46,05	46,05	46,05	46,05	5K	1
02/01/2025	-3,81%	-1,82	45,90	47,45	45,90	47,45	188	2
30/12/2024	0,00%	0,00	47,72	47,72	47,72	47,72	95	1
26/12/2024	1,21%	0,57	47,72	47,72	47,72	47,72	47	1
23/12/2024	1,84%	0,85	47,15	47,15	47,15	47,15	47	1
20/12/2024	-0,54%	-0,25	46,30	46,30	46,30	46,30	463	1
19/12/2024	-2,41%	-1,15	46,55	46,55	46,55	46,55	93	1
18/12/2024	0,00%	0,00	47,70	47,70	47,70	47,70	143	1
17/12/2024	0,00%	0,00	47,70	47,70	47,70	47,70	477	1
16/12/2024	0,32%	0,15	47,70	47,70	47,70	47,70	95	1
11/12/2024	-2,08%	-1,01	47,55	47,55	47,55	47,55	142	1
06/12/2024	-0,96%	-0,47	48,56	48,56	48,56	48,56	194	2
03/12/2024	0,43%	0,21	49,03	49,03	49,03	49,03	735	1
29/11/2024	0,83%	0,40	48,82	48,82	48,82	48,82	439	1
27/11/2024	2,11%	1,00	48,42	48,42	48,42	48,42	48	1
26/11/2024	-0,34%	-0,16	47,42	47,36	47,36	47,42	994	2
25/11/2024	-0,46%	-0,22	47,58	47,58	47,58	47,58	285	1
22/11/2024	3,69%	1,70	47,80	41,94	41,94	47,80	89	2
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	-	-	37,27	37,36	37,12	37,36	445	3

Date,Open,High,Low,Close,Volume
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
07-Apr-25,36.09,37.80,36.09,37.36,103850
04-Apr-25,37.80,37.80,37.80,37.80,189
03-Apr-25,38.40,38.40,38.29,38.29,1187
25-Mar-25,42.48,42.76,42.48,42.60,170
24-Mar-25,44.20,44.20,44.20,44.20,44
07-Mar-25,44.05,44.05,44.05,44.05,44
05-Mar-25,44.73,44.73,44.73,44.73,134
28-Feb-25,44.73,44.73,44.73,44.73,89
25-Feb-25,44.72,44.72,44.72,44.72,89
24-Feb-25,44.61,44.61,44.61,44.61,133
17-Feb-25,43.19,43.19,43.19,43.19,4750
14-Feb-25,43.70,43.70,43.70,43.70,43
13-Feb-25,44.21,44.21,44.21,44.21,530
12-Feb-25,44.08,44.08,44.08,44.08,44
06-Feb-25,42.96,43.46,42.96,43.46,912
05-Feb-25,43.48,43.48,43.48,43.48,43
04-Feb-25,42.99,43.05,42.99,43.05,68922
03-Feb-25,44.64,44.64,44.64,44.64,71424
21-Jan-25,45.61,45.61,45.61,45.61,9122
16-Jan-25,45.35,45.50,45.35,45.50,9099
15-Jan-25,45.35,45.35,45.35,45.35,272
10-Jan-25,45.32,45.32,45.32,45.32,90
06-Jan-25,46.05,46.05,46.05,46.05,5065
02-Jan-25,47.45,47.45,45.90,45.90,188
30-Dec-24,47.72,47.72,47.72,47.72,95
26-Dec-24,47.72,47.72,47.72,47.72,47
23-Dec-24,47.15,47.15,47.15,47.15,47
20-Dec-24,46.30,46.30,46.30,46.30,463
19-Dec-24,46.55,46.55,46.55,46.55,93
18-Dec-24,47.70,47.70,47.70,47.70,143
17-Dec-24,47.70,47.70,47.70,47.70,477
16-Dec-24,47.70,47.70,47.70,47.70,95
11-Dec-24,47.55,47.55,47.55,47.55,142
06-Dec-24,48.56,48.56,48.56,48.56,194
03-Dec-24,49.03,49.03,49.03,49.03,735
29-Nov-24,48.82,48.82,48.82,48.82,439
27-Nov-24,48.42,48.42,48.42,48.42,48
26-Nov-24,47.36,47.42,47.36,47.42,994
25-Nov-24,47.58,47.58,47.58,47.58,285
22-Nov-24,41.94,47.80,41.94,47.80,89
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

*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