Cotação atual, histórico e gráfico do papel: A1MP34

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 A1MP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,48%	-3,87	810,00	812,03	810,00	812,03	19K	3
18/11/2024	-0,02%	-0,18	813,87	813,87	813,87	813,87	57K	1
14/11/2024	-0,50%	-4,05	814,05	770,31	770,31	814,05	28K	2
13/11/2024	0,82%	6,66	818,10	818,10	818,10	818,10	29K	1
12/11/2024	-0,08%	-0,68	811,44	811,44	811,44	811,44	24K	1
11/11/2024	2,18%	17,30	812,12	816,07	812,12	816,07	20K	2
08/11/2024	0,69%	5,43	794,82	794,82	794,82	794,82	34K	1

07/11/2024	-1,56%	-12,51	789,39	789,34	789,34	789,39	8K	3
06/11/2024	8,66%	63,90	801,90	793,28	793,28	801,90	23K	3
05/11/2024	0,33%	2,45	738,00	738,00	738,00	738,00	10K	1
04/11/2024	-1,00%	-7,41	735,55	735,56	735,55	735,56	25K	2
01/11/2024	-0,25%	-1,88	742,96	742,96	742,96	742,96	13K	1
31/10/2024	-0,12%	-0,91	744,84	744,84	744,84	744,84	4K	1
30/10/2024	0,45%	3,34	745,75	747,29	745,75	747,29	4K	3
29/10/2024	1,09%	8,01	742,41	743,14	742,41	746,50	4K	5
28/10/2024	2,11%	15,17	734,40	732,51	732,51	734,40	2K	3
25/10/2024	1,09%	7,73	719,23	718,88	718,88	719,23	19K	2
24/10/2024	-3,66%	-27,02	711,50	710,40	701,50	719,00	2M	28
23/10/2024	-0,69%	-5,11	738,52	739,26	738,52	740,00	23K	8
22/10/2024	-0,50%	-3,77	743,63	742,96	742,96	743,63	4K	2
21/10/2024	0,20%	1,48	747,40	747,40	747,40	747,40	24K	1
18/10/2024	1,07%	7,89	745,92	743,40	743,40	745,92	19K	2
17/10/2024	0,89%	6,51	738,03	738,03	738,03	738,03	16K	1
16/10/2024	0,91%	6,61	731,52	729,72	729,72	731,52	12K	3
15/10/2024	3,15%	22,11	724,91	724,91	724,91	724,91	141K	1
14/10/2024	0,15%	1,07	702,80	746,90	702,80	746,90	10K	3
11/10/2024	2,11%	14,49	701,73	702,00	701,73	702,00	71K	2
10/10/2024	0,46%	3,17	687,24	685,17	685,17	687,24	5K	4
09/10/2024	2,42%	16,15	684,07	686,59	684,07	686,59	7K	6
08/10/2024	0,90%	5,94	667,92	667,92	667,92	667,92	3K	1
07/10/2024	-0,10%	-0,66	661,98	666,53	661,98	666,53	5K	2
04/10/2024	1,04%	6,79	662,64	672,80	662,64	672,80	4K	2
03/10/2024	0,56%	3,65	655,85	655,85	655,85	655,85	5K	1
02/10/2024	2,68%	17,01	652,20	652,20	652,20	652,20	5K	8
30/09/2024	-0,67%	-4,26	635,19	635,19	635,19	635,19	635	1
26/09/2024	0,79%	5,04	639,45	634,41	634,41	639,45	4K	7
25/09/2024	0,43%	2,73	634,41	634,41	634,41	634,41	3K	1
24/09/2024	-1,51%	-9,66	631,68	631,68	631,68	631,68	14K	1
23/09/2024	1,19%	7,56	641,34	641,34	641,34	641,34	3K	1
20/09/2024	0,62%	3,90	633,78	635,40	633,78	635,40	9K	4
19/09/2024	1,49%	9,26	629,88	627,75	627,75	629,88	7K	7
18/09/2024	0,24%	1,47	620,62	616,42	616,42	620,62	4K	2
17/09/2024	0,50%	3,05	619,15	619,15	619,15	619,15	1K	1
16/09/2024	0,40%	2,44	616,10	616,10	616,10	616,10	5K	1
13/09/2024	0,79%	4,82	613,66	613,66	613,66	613,66	8K	1
12/09/2024	-0,88%	-5,43	608,84	608,84	608,84	608,84	5K	1
10/09/2024	0,37%	2,27	614,27	614,27	614,27	614,27	8K	2
09/09/2024	1,86%	11,15	612,00	612,00	612,00	612,00	1K	1
06/09/2024	-2,28%	-14,03	600,85	601,46	600,85	601,46	26K	6
05/09/2024	-1,22%	-7,60	614,88	614,88	614,88	614,88	10K	1
04/09/2024	-0,25%	-1,59	622,48	622,48	622,48	622,48	4K	1
03/09/2024	-1,88%	-11,93	624,07	624,96	623,76	624,96	9K	6
30/08/2024	2,62%	16,24	636,00	635,50	635,50	636,00	711K	3
29/08/2024	1,62%	9,86	619,76	619,76	619,76	619,76	9K	1
28/08/2024	0,48%	2,90	609,90	609,90	609,90	609,90	5K	1
27/08/2024	0,26%	1,60	607,00	607,00	607,00	607,00	3K	1
26/08/2024	0,38%	2,32	605,40	605,40	605,40	605,40	16K	1
23/08/2024	-0,81%	-4,92	603,08	603,08	603,08	603,08	9K	1
22/08/2024	3,02%	17,84	608,00	609,10	608,00	609,10	4K	2
21/08/2024	-0,67%	-3,97	590,16	590,16	590,16	590,16	1K	2
20/08/2024	1,10%	6,49	594,13	594,13	594,13	594,13	10K	1
19/08/2024	-0,57%	-3,38	587,64	587,64	587,64	587,64	4K	1
16/08/2024	1,36%	7,91	591,02	591,02	591,02	591,02	8K	1
15/08/2024	5,18%	28,71	583,11	583,11	583,11	583,11	2K	1
13/08/2024	-0,18%	-0,98	554,40	554,40	554,40	554,40	4K	1
12/08/2024	-0,28%	-1,54	555,38	555,38	555,38	555,38	7K	1
09/08/2024	0,24%	1,34	556,92	556,08	556,08	556,92	5K	3
08/08/2024	-0,39%	-2,18	555,58	557,15	555,58	557,15	3K	5
07/08/2024	-0,62%	-3,46	557,76	557,76	557,76	557,76	557	1
06/08/2024	-0,04%	-0,23	561,22	561,22	561,22	561,22	9K	1
05/08/2024	-2,71%	-15,65	561,45	577,09	561,45	577,09	10K	2
02/08/2024	-4,24%	-25,58	577,10	577,10	577,10	577,10	5K	1
01/08/2024	-1,43%	-8,73	602,68	596,18	596,18	602,68	9K	4
31/07/2024	0,73%	4,46	611,41	608,21	608,21	611,41	2K	2
30/07/2024	-0,29%	-1,74	606,95	606,95	606,95	606,95	4K	1
29/07/2024	-2,12%	-13,16	608,69	609,46	608,69	609,46	2K	3
26/07/2024	3,03%	18,29	621,85	621,86	621,85	621,86	12K	2
24/07/2024	2,50%	14,74	603,56	606,52	603,56	606,52	7K	3
23/07/2024	0,89%	5,18	588,82	588,36	588,36	589,37	9K	4
22/07/2024	0,98%	5,67	583,64	583,64	583,64	583,64	3K	1
19/07/2024	-1,59%	-9,32	577,97	575,93	575,93	577,97	3K	5
18/07/2024	1,59%	9,19	587,29	586,53	586,53	587,32	5K	3
17/07/2024	-1,18%	-6,89	578,10	583,00	575,94	583,00	299K	11
16/07/2024	-4,32%	-26,43	584,99	592,20	584,99	592,50	2M	26
15/07/2024	0,45%	2,72	611,42	611,42	611,42	611,42	12K	1
12/07/2024	1,35%	8,10	608,70	607,80	607,80	609,10	4K	7
11/07/2024	0,97%	5,79	600,60	600,61	600,60	600,61	7K	2
10/07/2024	1,49%	8,76	594,81	594,81	594,81	594,81	6K	1
09/07/2024	-0,57%	-3,36	586,05	585,22	585,22	586,05	13K	11
08/07/2024	-0,25%	-1,46	589,41	589,41	589,41	589,41	10K	1
05/07/2024	-2,85%	-17,35	590,87	590,87	590,87	590,87	12K	1
03/07/2024	-1,10%	-6,78	608,22	608,22	608,22	608,22	13K	1
02/07/2024	2,68%	16,05	615,00	619,20	615,00	619,20	2K	3
01/07/2024	0,40%	2,39	598,95	598,95	598,95	598,95	4K	1
28/06/2024	0,87%	5,17	596,56	596,56	596,56	596,56	5K	1
27/06/2024	-1,24%	-7,41	591,39	589,94	589,94	591,40	9K	8
26/06/2024	0,50%	2,97	598,80	598,80	598,80	598,80	10K	1
25/06/2024	-0,50%	-2,97	595,83	595,83	595,83	595,83	6K	1
24/06/2024	-0,30%	-1,80	598,80	598,80	598,80	598,80	23K	1
21/06/2024	-0,39%	-2,38	600,60	600,60	600,60	600,60	13K	1
20/06/2024	1,59%	9,44	602,98	599,98	599,98	602,98	51K	2
18/06/2024	1,21%	7,07	593,54	592,98	592,98	593,54	4K	6
17/06/2024	2,83%	16,14	586,47	586,47	586,47	586,47	19K	1
14/06/2024	-0,67%	-3,84	570,33	568,91	568,91	570,33	3K	6
13/06/2024	-0,31%	-1,79	574,17	574,17	574,17	574,17	5K	1
12/06/2024	1,49%	8,45	575,96	575,96	575,96	575,96	575	1
11/06/2024	-1,32%	-7,62	567,51	567,52	565,01	567,52	6K	3
10/06/2024	1,27%	7,24	575,13	573,63	573,63	575,13	2K	4
07/06/2024	0,81%	4,58	567,89	568,92	567,76	568,92	9K	5
06/06/2024	-0,60%	-3,41	563,31	563,73	563,31	563,73	5K	2
05/06/2024	1,31%	7,31	566,72	566,72	566,72	566,72	10K	1
04/06/2024	-0,51%	-2,87	559,41	563,65	559,41	563,65	4K	4
03/06/2024	-0,14%	-0,81	562,28	562,02	562,02	562,28	4K	6
31/05/2024	0,96%	5,38	563,09	563,09	563,09	563,09	4K	1
29/05/2024	-0,87%	-4,88	557,71	556,08	556,08	557,71	2K	2
28/05/2024	-2,22%	-12,80	562,59	562,59	562,59	562,59	10K	1
27/05/2024	0,34%	1,95	575,39	575,55	575,39	575,55	1K	2
24/05/2024	2,01%	11,29	573,44	573,44	573,44	573,44	2K	1
23/05/2024	-0,12%	-0,65	562,15	562,15	562,15	562,15	3K	1
22/05/2024	1,31%	7,30	562,80	564,23	562,80	564,23	6K	2
21/05/2024	0,40%	2,20	555,50	555,50	555,50	555,50	2K	1
20/05/2024	-0,90%	-5,02	553,30	553,30	553,30	553,30	5K	1
17/05/2024	-0,98%	-5,51	558,32	558,32	558,32	558,32	2K	1
16/05/2024	0,23%	1,31	563,83	563,83	563,83	563,83	11K	1
15/05/2024	0,55%	3,09	562,52	561,12	561,12	562,52	2K	3
14/05/2024	0,10%	0,55	559,43	559,43	559,43	559,43	1K	1
13/05/2024	-0,08%	-0,47	558,88	556,08	556,08	558,88	5K	2
10/05/2024	1,85%	10,17	559,35	560,45	559,35	560,45	3K	5
09/05/2024	1,29%	7,02	549,18	552,95	549,18	552,95	5K	2
08/05/2024	0,60%	3,24	542,16	542,16	542,16	542,16	3K	1
07/05/2024	0,28%	1,50	538,92	538,92	538,92	538,92	1K	1
06/05/2024	0,73%	3,88	537,42	537,42	537,42	537,42	2K	1
03/05/2024	0,37%	1,95	533,54	533,54	533,54	533,54	2K	1
02/05/2024	-	-	531,59	529,89	529,89	531,59	4K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,812.03,812.03,810.00,810.00,19444
18-Nov-24,813.87,813.87,813.87,813.87,56970
14-Nov-24,770.31,814.05,770.31,814.05,28448
13-Nov-24,818.10,818.10,818.10,818.10,29451
12-Nov-24,811.44,811.44,811.44,811.44,23531
11-Nov-24,816.07,816.07,812.12,812.12,20397
08-Nov-24,794.82,794.82,794.82,794.82,34177
07-Nov-24,789.34,789.39,789.34,789.39,7893
06-Nov-24,793.28,801.90,793.28,801.90,23229
05-Nov-24,738.00,738.00,738.00,738.00,10332
04-Nov-24,735.56,735.56,735.55,735.55,25009
01-Nov-24,742.96,742.96,742.96,742.96,12630
31-Oct-24,744.84,744.84,744.84,744.84,4469
30-Oct-24,747.29,747.29,745.75,745.75,3730
29-Oct-24,743.14,746.50,742.41,742.41,4464
28-Oct-24,732.51,734.40,732.51,734.40,2199
25-Oct-24,718.88,719.23,718.88,719.23,19418
24-Oct-24,710.40,719.00,701.50,711.50,2418931
23-Oct-24,739.26,740.00,738.52,738.52,22903
22-Oct-24,742.96,743.63,742.96,743.63,4461
21-Oct-24,747.40,747.40,747.40,747.40,23916
18-Oct-24,743.40,745.92,743.40,745.92,19381
17-Oct-24,738.03,738.03,738.03,738.03,16236
16-Oct-24,729.72,731.52,729.72,731.52,11701
15-Oct-24,724.91,724.91,724.91,724.91,140632
14-Oct-24,746.90,746.90,702.80,702.80,9884
11-Oct-24,702.00,702.00,701.73,701.73,70901
10-Oct-24,685.17,687.24,685.17,687.24,5491
09-Oct-24,686.59,686.59,684.07,684.07,6853
08-Oct-24,667.92,667.92,667.92,667.92,3339
07-Oct-24,666.53,666.53,661.98,661.98,5300
04-Oct-24,672.80,672.80,662.64,662.64,3986
03-Oct-24,655.85,655.85,655.85,655.85,5246
02-Oct-24,652.20,652.20,652.20,652.20,5217
30-Sep-24,635.19,635.19,635.19,635.19,635
26-Sep-24,634.41,639.45,634.41,639.45,4463
25-Sep-24,634.41,634.41,634.41,634.41,3172
24-Sep-24,631.68,631.68,631.68,631.68,13896
23-Sep-24,641.34,641.34,641.34,641.34,3206
20-Sep-24,635.40,635.40,633.78,633.78,8882
19-Sep-24,627.75,629.88,627.75,629.88,6920
18-Sep-24,616.42,620.62,616.42,620.62,4340
17-Sep-24,619.15,619.15,619.15,619.15,1238
16-Sep-24,616.10,616.10,616.10,616.10,4928
13-Sep-24,613.66,613.66,613.66,613.66,7977
12-Sep-24,608.84,608.84,608.84,608.84,5479
10-Sep-24,614.27,614.27,614.27,614.27,7985
09-Sep-24,612.00,612.00,612.00,612.00,1224
06-Sep-24,601.46,601.46,600.85,600.85,26461
05-Sep-24,614.88,614.88,614.88,614.88,10452
04-Sep-24,622.48,622.48,622.48,622.48,4357
03-Sep-24,624.96,624.96,623.76,624.07,9369
30-Aug-24,635.50,636.00,635.50,636.00,710942
29-Aug-24,619.76,619.76,619.76,619.76,8676
28-Aug-24,609.90,609.90,609.90,609.90,5489
27-Aug-24,607.00,607.00,607.00,607.00,3035
26-Aug-24,605.40,605.40,605.40,605.40,16345
23-Aug-24,603.08,603.08,603.08,603.08,9046
22-Aug-24,609.10,609.10,608.00,608.00,3653
21-Aug-24,590.16,590.16,590.16,590.16,1180
20-Aug-24,594.13,594.13,594.13,594.13,9506
19-Aug-24,587.64,587.64,587.64,587.64,3525
16-Aug-24,591.02,591.02,591.02,591.02,8274
15-Aug-24,583.11,583.11,583.11,583.11,2332
13-Aug-24,554.40,554.40,554.40,554.40,4435
12-Aug-24,555.38,555.38,555.38,555.38,7219
09-Aug-24,556.08,556.92,556.08,556.92,5006
08-Aug-24,557.15,557.15,555.58,555.58,2784
07-Aug-24,557.76,557.76,557.76,557.76,557
06-Aug-24,561.22,561.22,561.22,561.22,8979
05-Aug-24,577.09,577.09,561.45,561.45,9560
02-Aug-24,577.10,577.10,577.10,577.10,5193
01-Aug-24,596.18,602.68,596.18,602.68,8962
31-Jul-24,608.21,611.41,608.21,611.41,1827
30-Jul-24,606.95,606.95,606.95,606.95,3641
29-Jul-24,609.46,609.46,608.69,608.69,2437
26-Jul-24,621.86,621.86,621.85,621.85,12437
24-Jul-24,606.52,606.52,603.56,603.56,7257
23-Jul-24,588.36,589.37,588.36,588.82,8831
22-Jul-24,583.64,583.64,583.64,583.64,2918
19-Jul-24,575.93,577.97,575.93,577.97,2885
18-Jul-24,586.53,587.32,586.53,587.29,5280
17-Jul-24,583.00,583.00,575.94,578.10,299239
16-Jul-24,592.20,592.50,584.99,584.99,1780567
15-Jul-24,611.42,611.42,611.42,611.42,12228
12-Jul-24,607.80,609.10,607.80,608.70,4261
11-Jul-24,600.61,600.61,600.60,600.60,7207
10-Jul-24,594.81,594.81,594.81,594.81,5948
09-Jul-24,585.22,586.05,585.22,586.05,13469
08-Jul-24,589.41,589.41,589.41,589.41,10019
05-Jul-24,590.87,590.87,590.87,590.87,12408
03-Jul-24,608.22,608.22,608.22,608.22,13380
02-Jul-24,619.20,619.20,615.00,615.00,1849
01-Jul-24,598.95,598.95,598.95,598.95,3593
28-Jun-24,596.56,596.56,596.56,596.56,4772
27-Jun-24,589.94,591.40,589.94,591.39,8859
26-Jun-24,598.80,598.80,598.80,598.80,9580
25-Jun-24,595.83,595.83,595.83,595.83,5958
24-Jun-24,598.80,598.80,598.80,598.80,22754
21-Jun-24,600.60,600.60,600.60,600.60,12612
20-Jun-24,599.98,602.98,599.98,602.98,51250
18-Jun-24,592.98,593.54,592.98,593.54,3559
17-Jun-24,586.47,586.47,586.47,586.47,18767
14-Jun-24,568.91,570.33,568.91,570.33,3420
13-Jun-24,574.17,574.17,574.17,574.17,4593
12-Jun-24,575.96,575.96,575.96,575.96,575
11-Jun-24,567.52,567.52,565.01,567.51,5672
10-Jun-24,573.63,575.13,573.63,575.13,2296
07-Jun-24,568.92,568.92,567.76,567.89,9098
06-Jun-24,563.73,563.73,563.31,563.31,5070
05-Jun-24,566.72,566.72,566.72,566.72,10200
04-Jun-24,563.65,563.65,559.41,559.41,3930
03-Jun-24,562.02,562.28,562.02,562.28,3935
31-May-24,563.09,563.09,563.09,563.09,3941
29-May-24,556.08,557.71,556.08,557.71,1671
28-May-24,562.59,562.59,562.59,562.59,9564
27-May-24,575.55,575.55,575.39,575.39,1150
24-May-24,573.44,573.44,573.44,573.44,1720
23-May-24,562.15,562.15,562.15,562.15,2810
22-May-24,564.23,564.23,562.80,562.80,5640
21-May-24,555.50,555.50,555.50,555.50,1666
20-May-24,553.30,553.30,553.30,553.30,4979
17-May-24,558.32,558.32,558.32,558.32,1674
16-May-24,563.83,563.83,563.83,563.83,11276
15-May-24,561.12,562.52,561.12,562.52,2247
14-May-24,559.43,559.43,559.43,559.43,1118
13-May-24,556.08,558.88,556.08,558.88,5007
10-May-24,560.45,560.45,559.35,559.35,3358
09-May-24,552.95,552.95,549.18,549.18,4946
08-May-24,542.16,542.16,542.16,542.16,3252
07-May-24,538.92,538.92,538.92,538.92,1077
06-May-24,537.42,537.42,537.42,537.42,1612
03-May-24,533.54,533.54,533.54,533.54,1600
02-May-24,529.89,531.59,529.89,531.59,3719

*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: A1MP34