Cotação atual, histórico e gráfico do papel: A1MT34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2021 | -0,85% | -4,67 | 547,66 | 562,60 | 540,49 | 562,60 | 138K | 3 |
14/01/2021 | 5,43% | 28,47 | 552,33 | 553,03 | 552,33 | 553,03 | 399K | 3 |
13/01/2021 | -1,51% | -8,05 | 523,86 | 523,86 | 523,86 | 523,86 | 105K | 1 |
12/01/2021 | -0,45% | -2,41 | 531,91 | 531,91 | 531,91 | 531,91 | 106K | 1 |
11/01/2021 | 5,42% | 27,45 | 534,32 | 521,34 | 521,34 | 537,66 | 244K | 5 |
07/01/2021 | 3,88% | 18,95 | 506,87 | 506,87 | 506,87 | 506,87 | 152K | 1 |
06/01/2021 | 4,08% | 19,12 | 487,92 | 478,01 | 478,01 | 487,92 | 290K | 4 |
05/01/2021 | 6,42% | 28,30 | 468,80 | 469,21 | 468,80 | 471,19 | 471K | 7 |
29/12/2020 | -1,18% | -5,24 | 440,50 | 440,50 | 440,50 | 440,50 | 132K | 1 |
28/12/2020 | 0,40% | 1,77 | 445,74 | 450,79 | 443,99 | 450,79 | 223K | 436 |
23/12/2020 | 0,04% | 0,16 | 443,97 | 443,97 | 443,97 | 443,97 | 178K | 1 |
|
22/12/2020 | 1,67% | 7,29 | 443,81 | 443,81 | 443,81 | 443,81 | 443 | 1 |
18/12/2020 | -1,99% | -8,86 | 436,52 | 445,81 | 436,52 | 452,41 | 4M | 11 |
17/12/2020 | -1,55% | -7,03 | 445,38 | 445,38 | 445,38 | 445,38 | 134K | 2 |
07/12/2020 | -0,35% | -1,57 | 452,41 | 451,39 | 451,39 | 452,41 | 4M | 4 |
04/12/2020 | 3,23% | 14,19 | 453,98 | 453,98 | 453,98 | 453,98 | 136K | 1 |
30/11/2020 | -0,72% | -3,21 | 439,79 | 436,80 | 436,80 | 439,79 | 132K | 2 |
25/11/2020 | 10,89% | 43,50 | 443,00 | 437,31 | 437,31 | 443,00 | 3K | 2 |
16/11/2020 | 1,73% | 6,81 | 399,50 | 399,50 | 399,50 | 399,50 | 4K | 1 |
13/11/2020 | 0,00% | -0,01 | 392,69 | 392,69 | 392,69 | 392,69 | 16K | 1 |
09/11/2020 | 15,65% | 53,13 | 392,70 | 392,98 | 392,70 | 392,98 | 2K | 2 |
30/10/2020 | 0,70% | 2,37 | 339,57 | 339,57 | 339,57 | 339,57 | 102K | 1 |
26/10/2020 | -3,00% | -10,44 | 337,20 | 337,20 | 337,20 | 337,20 | 337 | 1 |
22/10/2020 | -0,79% | -2,76 | 347,64 | 350,40 | 347,64 | 350,40 | 16K | 2 |
21/10/2020 | -2,45% | -8,81 | 350,40 | 350,40 | 350,40 | 350,40 | 105K | 1 |
16/10/2020 | 2,10% | 7,39 | 359,21 | 359,21 | 359,21 | 359,21 | 108K | 1 |
15/10/2020 | -1,73% | -6,20 | 351,82 | 351,82 | 351,82 | 351,82 | 106K | 1 |
14/10/2020 | 17,22% | 52,60 | 358,02 | 358,39 | 358,02 | 358,39 | 1K | 2 |
21/09/2020 | 2,67% | 7,93 | 305,42 | 304,80 | 304,80 | 305,42 | 107K | 3 |
14/09/2020 | 1,20% | 3,53 | 297,49 | 297,49 | 297,49 | 297,49 | 89K | 1 |
11/09/2020 | 0,71% | 2,06 | 293,96 | 293,96 | 293,96 | 293,96 | 485K | 1 |
10/09/2020 | -0,21% | -0,60 | 291,90 | 291,90 | 291,90 | 291,90 | 292K | 1 |
09/09/2020 | -1,72% | -5,13 | 292,50 | 292,50 | 292,50 | 292,50 | 292K | 1 |
08/09/2020 | -8,73% | -28,47 | 297,63 | 306,61 | 297,63 | 306,61 | 656K | 12 |
04/09/2020 | -8,58% | -30,60 | 326,10 | 321,81 | 321,81 | 326,10 | 2M | 7 |
24/08/2020 | -2,21% | -8,06 | 356,70 | 356,70 | 356,70 | 356,70 | 4K | 1 |
19/08/2020 | 0,21% | 0,76 | 364,76 | 364,76 | 364,76 | 364,76 | 328K | 1 |
12/08/2020 | 4,92% | 17,06 | 364,00 | 365,89 | 364,00 | 365,89 | 15K | 2 |
03/08/2020 | 7,98% | 25,63 | 346,94 | 346,94 | 346,94 | 346,94 | 35K | 1 |
01/07/2020 | -0,37% | -1,19 | 321,31 | 321,31 | 321,31 | 321,31 | 32K | 1 |
22/06/2020 | 0,10% | 0,31 | 322,50 | 322,50 | 322,50 | 322,50 | 32K | 1 |
19/06/2020 | 6,58% | 19,90 | 322,19 | 322,88 | 322,19 | 322,88 | 132K | 9 |
01/06/2020 | 0,17% | 0,50 | 302,29 | 302,29 | 302,29 | 302,29 | 151K | 1 |
14/05/2020 | 0,55% | 1,66 | 301,79 | 300,60 | 299,40 | 301,79 | 1M | 3 |
13/05/2020 | -4,45% | -13,97 | 300,13 | 305,40 | 300,13 | 305,67 | 1M | 5 |
12/05/2020 | 2,60% | 7,97 | 314,10 | 313,20 | 313,20 | 314,10 | 69K | 2 |
08/05/2020 | 10,99% | 30,30 | 306,13 | 306,13 | 306,13 | 306,13 | 122K | 2 |
05/05/2020 | 5,91% | 15,39 | 275,83 | 275,83 | 275,83 | 275,83 | 110K | 1 |
04/05/2020 | -8,13% | -23,06 | 260,44 | 260,44 | 260,44 | 260,44 | 208K | 1 |
30/04/2020 | 0,37% | 1,04 | 283,50 | 283,50 | 283,50 | 283,50 | 85K | 1 |
28/04/2020 | -3,07% | -8,94 | 282,46 | 282,46 | 282,46 | 282,46 | 56K | 1 |
24/04/2020 | 2,67% | 7,58 | 291,40 | 291,40 | 291,40 | 291,40 | 58K | 1 |
23/04/2020 | 2,27% | 6,31 | 283,82 | 283,82 | 283,82 | 283,82 | 85K | 1 |
22/04/2020 | 2,79% | 7,54 | 277,51 | 277,51 | 277,51 | 277,51 | 167K | 1 |
14/04/2020 | 8,23% | 20,54 | 269,97 | 269,98 | 269,97 | 269,98 | 108K | 2 |
09/04/2020 | -5,48% | -14,45 | 249,43 | 249,43 | 249,43 | 249,43 | 125K | 1 |
08/04/2020 | 9,48% | 22,84 | 263,88 | 263,88 | 263,88 | 263,88 | 185K | 2 |
06/04/2020 | 5,44% | 12,44 | 241,04 | 241,04 | 241,04 | 241,04 | 96K | 1 |
01/04/2020 | -2,56% | -6,00 | 228,60 | 228,60 | 228,60 | 228,60 | 2K | 1 |
27/03/2020 | -2,47% | -5,93 | 234,60 | 234,60 | 234,60 | 234,60 | 117K | 1 |
26/03/2020 | 5,63% | 12,81 | 240,53 | 240,53 | 240,53 | 240,53 | 120K | 1 |
25/03/2020 | 2,37% | 5,27 | 227,72 | 227,72 | 227,72 | 227,72 | 46K | 1 |
24/03/2020 | 9,41% | 19,14 | 222,45 | 229,95 | 222,30 | 229,95 | 249K | 3 |
23/03/2020 | -4,34% | -9,23 | 203,31 | 203,31 | 203,31 | 203,31 | 61K | 2 |
20/03/2020 | -0,22% | -0,46 | 212,54 | 212,54 | 212,54 | 212,54 | 213K | 1 |
19/03/2020 | 6,88% | 13,72 | 213,00 | 205,80 | 205,80 | 214,40 | 174K | 3 |
18/03/2020 | -10,35% | -23,01 | 199,28 | 194,70 | 194,70 | 199,28 | 297K | 2 |
17/03/2020 | 2,08% | 4,53 | 222,29 | 222,29 | 222,29 | 222,29 | 111K | 1 |
16/03/2020 | -4,43% | -10,09 | 217,76 | 227,00 | 217,76 | 227,00 | 131K | 3 |
13/03/2020 | 1,27% | 2,85 | 227,85 | 227,85 | 227,85 | 227,85 | 34K | 1 |
12/03/2020 | -10,64% | -26,80 | 225,00 | 225,00 | 225,00 | 225,00 | 112K | 1 |
11/03/2020 | 0,75% | 1,88 | 251,80 | 251,80 | 251,80 | 251,80 | 126K | 1 |
10/03/2020 | -8,48% | -23,15 | 249,92 | 249,91 | 249,91 | 249,92 | 100K | 2 |
05/03/2020 | 0,75% | 2,02 | 273,07 | 273,07 | 273,07 | 273,07 | 82K | 1 |
03/03/2020 | 2,03% | 5,40 | 271,05 | 272,68 | 271,05 | 272,68 | 90K | 5 |
02/03/2020 | 2,63% | 6,81 | 265,65 | 265,65 | 265,65 | 265,65 | 8K | 1 |
27/02/2020 | -3,29% | -8,80 | 258,84 | 260,10 | 258,84 | 260,10 | 75K | 2 |
26/02/2020 | -5,01% | -14,13 | 267,64 | 266,10 | 266,10 | 267,64 | 160K | 2 |
21/02/2020 | -3,39% | -9,88 | 281,77 | 281,40 | 281,40 | 281,77 | 84K | 2 |
20/02/2020 | 2,33% | 6,65 | 291,65 | 291,65 | 291,65 | 291,65 | 146K | 1 |
18/02/2020 | -3,49% | -10,31 | 285,00 | 285,00 | 285,00 | 285,00 | 86K | 1 |
13/02/2020 | 4,42% | 12,50 | 295,31 | 286,99 | 286,99 | 295,31 | 204K | 2 |
12/02/2020 | 5,38% | 14,44 | 282,81 | 282,81 | 282,81 | 282,81 | 85K | 1 |
07/02/2020 | -0,93% | -2,52 | 268,37 | 267,71 | 267,71 | 268,37 | 134K | 2 |
05/02/2020 | 0,37% | 0,99 | 270,89 | 269,98 | 269,94 | 270,89 | 1M | 3 |
04/02/2020 | 8,52% | 21,20 | 269,90 | 269,89 | 269,74 | 269,90 | 1M | 4 |
31/01/2020 | -1,92% | -4,88 | 248,70 | 248,70 | 248,70 | 248,70 | 522K | 1 |
28/01/2020 | 1,59% | 3,98 | 253,58 | 253,58 | 253,58 | 253,58 | 2M | 1 |
27/01/2020 | -2,45% | -6,26 | 249,60 | 249,60 | 249,60 | 249,60 | 25K | 1 |
07/01/2020 | - | - | 255,86 | 255,86 | 255,86 | 255,86 | 26K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,562.60,562.60,540.49,547.66,137681
14-Jan-21,553.03,553.03,552.33,552.33,398733
13-Jan-21,523.86,523.86,523.86,523.86,104772
12-Jan-21,531.91,531.91,531.91,531.91,106382
11-Jan-21,521.34,537.66,521.34,534.32,244424
07-Jan-21,506.87,506.87,506.87,506.87,152061
06-Jan-21,478.01,487.92,478.01,487.92,289779
05-Jan-21,469.21,471.19,468.80,468.80,471214
29-Dec-20,440.50,440.50,440.50,440.50,132150
28-Dec-20,450.79,450.79,443.99,445.74,223353
23-Dec-20,443.97,443.97,443.97,443.97,177588
22-Dec-20,443.81,443.81,443.81,443.81,443
18-Dec-20,445.81,452.41,436.52,436.52,4433501
17-Dec-20,445.38,445.38,445.38,445.38,133614
07-Dec-20,451.39,452.41,451.39,452.41,3799422
04-Dec-20,453.98,453.98,453.98,453.98,136194
30-Nov-20,436.80,439.79,436.80,439.79,132373
25-Nov-20,437.31,443.00,437.31,443.00,2640
16-Nov-20,399.50,399.50,399.50,399.50,3995
13-Nov-20,392.69,392.69,392.69,392.69,15707
09-Nov-20,392.98,392.98,392.70,392.70,2357
30-Oct-20,339.57,339.57,339.57,339.57,101871
26-Oct-20,337.20,337.20,337.20,337.20,337
22-Oct-20,350.40,350.40,347.64,347.64,16101
21-Oct-20,350.40,350.40,350.40,350.40,105120
16-Oct-20,359.21,359.21,359.21,359.21,107763
15-Oct-20,351.82,351.82,351.82,351.82,105546
14-Oct-20,358.39,358.39,358.02,358.02,1432
21-Sep-20,304.80,305.42,304.80,305.42,106825
14-Sep-20,297.49,297.49,297.49,297.49,89247
11-Sep-20,293.96,293.96,293.96,293.96,485034
10-Sep-20,291.90,291.90,291.90,291.90,291900
09-Sep-20,292.50,292.50,292.50,292.50,292500
08-Sep-20,306.61,306.61,297.63,297.63,656001
04-Sep-20,321.81,326.10,321.81,326.10,1995790
24-Aug-20,356.70,356.70,356.70,356.70,3567
19-Aug-20,364.76,364.76,364.76,364.76,328284
12-Aug-20,365.89,365.89,364.00,364.00,14597
03-Aug-20,346.94,346.94,346.94,346.94,34694
01-Jul-20,321.31,321.31,321.31,321.31,32131
22-Jun-20,322.50,322.50,322.50,322.50,32250
19-Jun-20,322.88,322.88,322.19,322.19,132166
01-Jun-20,302.29,302.29,302.29,302.29,151145
14-May-20,300.60,301.79,299.40,301.79,1236743
13-May-20,305.40,305.67,300.13,300.13,1262873
12-May-20,313.20,314.10,313.20,314.10,68922
08-May-20,306.13,306.13,306.13,306.13,122452
05-May-20,275.83,275.83,275.83,275.83,110332
04-May-20,260.44,260.44,260.44,260.44,208352
30-Apr-20,283.50,283.50,283.50,283.50,85050
28-Apr-20,282.46,282.46,282.46,282.46,56492
24-Apr-20,291.40,291.40,291.40,291.40,58280
23-Apr-20,283.82,283.82,283.82,283.82,85146
22-Apr-20,277.51,277.51,277.51,277.51,166506
14-Apr-20,269.98,269.98,269.97,269.97,107988
09-Apr-20,249.43,249.43,249.43,249.43,124715
08-Apr-20,263.88,263.88,263.88,263.88,184716
06-Apr-20,241.04,241.04,241.04,241.04,96416
01-Apr-20,228.60,228.60,228.60,228.60,2286
27-Mar-20,234.60,234.60,234.60,234.60,117300
26-Mar-20,240.53,240.53,240.53,240.53,120265
25-Mar-20,227.72,227.72,227.72,227.72,45544
24-Mar-20,229.95,229.95,222.30,222.45,249193
23-Mar-20,203.31,203.31,203.31,203.31,60993
20-Mar-20,212.54,212.54,212.54,212.54,212540
19-Mar-20,205.80,214.40,205.80,213.00,173978
18-Mar-20,194.70,199.28,194.70,199.28,296630
17-Mar-20,222.29,222.29,222.29,222.29,111145
16-Mar-20,227.00,227.00,217.76,217.76,131435
13-Mar-20,227.85,227.85,227.85,227.85,34177
12-Mar-20,225.00,225.00,225.00,225.00,112500
11-Mar-20,251.80,251.80,251.80,251.80,125900
10-Mar-20,249.91,249.92,249.91,249.92,99967
05-Mar-20,273.07,273.07,273.07,273.07,81921
03-Mar-20,272.68,272.68,271.05,271.05,89935
02-Mar-20,265.65,265.65,265.65,265.65,7969
27-Feb-20,260.10,260.10,258.84,258.84,75315
26-Feb-20,266.10,267.64,266.10,267.64,160430
21-Feb-20,281.40,281.77,281.40,281.77,84494
20-Feb-20,291.65,291.65,291.65,291.65,145825
18-Feb-20,285.00,285.00,285.00,285.00,85500
13-Feb-20,286.99,295.31,286.99,295.31,204221
12-Feb-20,282.81,282.81,282.81,282.81,84843
07-Feb-20,267.71,268.37,267.71,268.37,133987
05-Feb-20,269.98,270.89,269.94,270.89,1108567
04-Feb-20,269.89,269.90,269.74,269.90,1025399
31-Jan-20,248.70,248.70,248.70,248.70,522270
28-Jan-20,253.58,253.58,253.58,253.58,1952566
27-Jan-20,249.60,249.60,249.60,249.60,24960
07-Jan-20,255.86,255.86,255.86,255.86,25586
*exoneração de responsabilidade e termos de uso