Cotação atual, histórico e gráfico do papel: A1MT34

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 A1MT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-3,80%	-2,89	73,21	75,21	72,40	75,78	485K	68
03/04/2025	-13,52%	-11,90	76,10	80,01	76,10	80,01	777K	128
02/04/2025	6,36%	5,26	88,00	82,74	81,30	88,00	97K	55
01/04/2025	-0,29%	-0,24	82,74	82,54	81,20	82,74	51K	28
31/03/2025	-0,84%	-0,70	82,98	84,52	81,50	84,52	193K	43
28/03/2025	-1,52%	-1,29	83,68	84,90	83,23	85,97	18K	33
27/03/2025	-1,31%	-1,13	84,97	85,36	84,49	85,77	261K	35

26/03/2025	-1,75%	-1,53	86,10	88,08	85,87	88,08	142K	50
25/03/2025	-2,28%	-2,04	87,63	88,90	86,96	88,90	201K	24
24/03/2025	3,78%	3,27	89,67	89,17	88,97	89,67	166K	55
21/03/2025	-1,27%	-1,11	86,40	87,01	85,85	87,01	71K	24
20/03/2025	-0,26%	-0,23	87,51	87,32	87,00	87,81	46K	13
19/03/2025	0,15%	0,13	87,74	87,82	87,15	88,65	40K	42
18/03/2025	-1,25%	-1,11	87,61	88,70	86,56	88,70	76K	25
17/03/2025	-0,08%	-0,07	88,72	88,79	88,18	89,15	38K	13
14/03/2025	2,13%	1,85	88,79	88,60	87,66	89,61	393K	250
13/03/2025	0,68%	0,59	86,94	88,49	86,86	88,94	166K	53
12/03/2025	0,28%	0,24	86,35	87,95	86,35	88,01	79K	13
11/03/2025	-1,32%	-1,15	86,11	90,76	85,01	90,76	279K	59
10/03/2025	-2,56%	-2,29	87,26	88,88	87,01	89,20	146K	30
07/03/2025	2,69%	2,35	89,55	88,20	87,17	90,43	237K	52
06/03/2025	-2,55%	-2,28	87,20	87,60	86,53	88,41	126K	42
05/03/2025	-3,03%	-2,80	89,48	90,25	87,32	90,25	147K	42
28/02/2025	0,30%	0,28	92,28	92,00	91,08	92,89	358K	37
27/02/2025	-6,06%	-5,93	92,00	99,68	92,00	99,68	148K	33
26/02/2025	2,54%	2,43	97,93	96,48	96,47	97,93	81K	38
25/02/2025	-2,45%	-2,40	95,50	97,90	95,00	97,90	143K	39
24/02/2025	-0,35%	-0,34	97,90	98,96	97,86	100,20	334K	32
21/02/2025	-1,96%	-1,96	98,24	101,20	97,78	101,20	46K	25
20/02/2025	1,25%	1,24	100,20	99,76	99,74	101,54	163K	18
19/02/2025	0,92%	0,90	98,96	98,39	97,66	99,57	92K	15
18/02/2025	1,07%	1,04	98,06	100,55	96,39	104,74	135K	73
17/02/2025	-0,47%	-0,46	97,02	97,88	91,81	98,23	356K	109
14/02/2025	-7,93%	-8,40	97,48	100,43	96,80	100,43	199K	79
13/02/2025	1,96%	2,04	105,88	104,49	104,12	105,88	155K	22
12/02/2025	-1,49%	-1,57	103,84	103,48	103,08	104,35	49K	21
11/02/2025	-0,73%	-0,77	105,41	106,00	104,55	106,08	42K	21
10/02/2025	1,98%	2,06	106,18	105,36	105,07	106,41	38K	18
07/02/2025	-1,69%	-1,79	104,12	105,76	103,46	105,76	216K	42
06/02/2025	0,96%	1,01	105,91	104,95	104,27	105,91	39K	13
05/02/2025	1,73%	1,78	104,90	103,10	102,00	104,90	478K	52
04/02/2025	-0,26%	-0,27	103,12	103,44	101,79	103,44	353K	128
03/02/2025	-5,28%	-5,76	103,39	104,00	102,82	104,95	281K	46
31/01/2025	2,05%	2,19	109,15	106,96	104,94	109,15	184K	24
30/01/2025	-0,96%	-1,04	106,96	105,84	105,00	107,00	362K	49
29/01/2025	5,79%	5,91	108,00	102,32	101,85	108,00	219K	44
28/01/2025	0,05%	0,05	102,09	103,21	100,43	103,21	171K	29
27/01/2025	-7,74%	-8,56	102,04	105,59	100,83	105,76	494K	56
24/01/2025	-1,55%	-1,74	110,60	112,00	109,86	112,36	143K	59
23/01/2025	-3,09%	-3,58	112,34	114,16	111,35	114,48	290K	33
22/01/2025	-0,96%	-1,12	115,92	117,04	115,92	118,62	127K	17
21/01/2025	-5,36%	-6,63	117,04	116,24	115,50	117,52	232K	85
20/01/2025	6,27%	7,30	123,67	116,95	114,77	123,67	1M	52
17/01/2025	2,29%	2,61	116,37	115,54	114,96	116,95	56K	30
16/01/2025	5,81%	6,25	113,76	111,00	111,00	115,54	254K	54
15/01/2025	2,46%	2,58	107,51	107,00	107,00	107,99	16K	13
14/01/2025	0,67%	0,70	104,93	104,23	103,56	105,76	58K	25
13/01/2025	-1,15%	-1,21	104,23	103,88	103,63	104,58	165K	15
10/01/2025	-0,72%	-0,76	105,44	106,37	103,87	106,37	61K	20
09/01/2025	-1,58%	-1,71	106,20	107,91	106,20	113,00	1M	59
08/01/2025	-0,82%	-0,89	107,91	108,80	107,29	109,76	3M	31
07/01/2025	-0,22%	-0,24	108,80	109,04	106,20	110,77	306K	1.576
06/01/2025	4,87%	5,06	109,04	106,21	105,96	110,00	196K	42
03/01/2025	2,85%	2,88	103,98	101,75	101,56	105,28	425K	40
02/01/2025	-0,18%	-0,18	101,10	102,19	100,63	102,90	2M	26
30/12/2024	-1,55%	-1,59	101,28	102,87	100,22	102,87	160K	57
27/12/2024	-1,09%	-1,13	102,87	104,00	102,39	104,00	43K	16
26/12/2024	0,00%	0,00	104,00	103,50	103,12	104,06	97K	19
23/12/2024	4,00%	4,00	104,00	101,04	101,04	104,00	3M	144
20/12/2024	-0,25%	-0,25	100,00	97,00	96,30	100,00	163K	155
19/12/2024	-4,26%	-4,46	100,25	102,88	98,70	102,88	271K	119
18/12/2024	1,32%	1,36	104,71	105,30	104,00	107,80	754K	43
17/12/2024	1,59%	1,62	103,35	105,00	102,71	105,30	32K	22
16/12/2024	-0,53%	-0,54	101,73	102,48	101,73	103,80	102K	38
13/12/2024	0,81%	0,82	102,27	101,92	101,59	102,51	76K	20
12/12/2024	-1,26%	-1,29	101,45	101,00	99,46	102,31	102K	34
11/12/2024	2,76%	2,76	102,74	103,04	102,07	104,13	79K	19
10/12/2024	-4,05%	-4,22	99,98	104,38	99,98	104,40	372K	91
09/12/2024	-0,42%	-0,44	104,20	103,92	103,20	105,17	100K	47
06/12/2024	2,05%	2,10	104,64	103,39	103,39	105,08	145K	8
05/12/2024	-6,01%	-6,56	102,54	107,82	102,24	107,82	2M	424
04/12/2024	-1,50%	-1,66	109,10	112,75	108,88	113,07	184K	31
03/12/2024	-0,36%	-0,40	110,76	112,28	109,97	112,28	193K	70
02/12/2024	5,73%	6,02	111,16	106,40	105,86	111,69	463K	95
29/11/2024	0,16%	0,17	105,14	107,04	104,60	107,28	916K	352
28/11/2024	3,79%	3,83	104,97	101,14	101,14	107,89	1M	107
27/11/2024	0,94%	0,94	101,14	100,80	98,86	101,14	163K	26
26/11/2024	-1,55%	-1,58	100,20	102,05	99,10	102,05	187K	81
25/11/2024	0,69%	0,70	101,78	101,92	99,36	102,33	110K	634
22/11/2024	-0,68%	-0,69	101,08	102,10	100,76	102,22	182K	38
21/11/2024	0,97%	0,98	101,77	100,40	99,10	102,80	269K	42
19/11/2024	3,24%	3,16	100,79	97,35	96,32	100,79	1M	178
18/11/2024	-7,69%	-8,13	97,63	101,50	97,20	102,69	2M	228
14/11/2024	-0,47%	-0,50	105,76	106,92	105,76	108,60	25K	40
13/11/2024	-0,69%	-0,74	106,26	107,00	105,59	107,84	468K	91
12/11/2024	-1,83%	-2,00	107,00	108,85	107,00	108,90	101K	25
11/11/2024	-0,99%	-1,09	109,00	111,21	108,36	112,08	424K	25
08/11/2024	-0,28%	-0,31	110,09	111,36	109,98	111,83	314K	67
07/11/2024	3,46%	3,69	110,40	107,47	107,47	110,56	1M	78
06/11/2024	0,10%	0,11	106,71	110,10	106,27	110,10	416K	32
05/11/2024	1,56%	1,64	106,60	106,00	105,29	107,83	75K	41
04/11/2024	-1,86%	-1,99	104,96	106,95	104,90	107,03	224K	37
01/11/2024	1,53%	1,61	106,95	105,82	105,59	108,13	242K	33
31/10/2024	-1,00%	-1,06	105,34	105,75	103,85	105,75	117K	24
30/10/2024	-3,14%	-3,45	106,40	107,58	106,40	108,58	4M	84
29/10/2024	6,25%	6,46	109,85	103,40	103,40	110,33	2M	93
28/10/2024	-2,89%	-3,08	103,39	107,36	103,39	107,36	235K	38
25/10/2024	1,69%	1,77	106,47	106,70	106,39	107,70	434K	27
24/10/2024	0,83%	0,86	104,70	107,50	104,31	107,80	19K	23
23/10/2024	-1,08%	-1,13	103,84	104,96	102,70	105,20	305K	77
22/10/2024	-0,17%	-0,18	104,97	105,05	104,40	105,38	67K	25
21/10/2024	-4,70%	-5,18	105,15	106,10	105,05	106,48	359K	66
18/10/2024	5,80%	6,05	110,33	105,50	104,89	110,33	57K	51
17/10/2024	0,37%	0,38	104,28	107,00	104,28	108,50	770K	69
16/10/2024	-3,90%	-4,22	103,90	110,00	103,90	110,43	937K	79
15/10/2024	-9,14%	-10,88	108,12	120,00	107,28	121,20	2M	137
14/10/2024	2,59%	3,00	119,00	116,76	116,27	120,00	204K	49
11/10/2024	1,69%	1,93	116,00	114,07	113,58	116,42	153K	20
10/10/2024	-0,73%	-0,84	114,07	113,41	112,08	114,07	32K	11
09/10/2024	3,31%	3,68	114,91	112,50	112,43	114,91	471K	42
08/10/2024	1,93%	2,11	111,23	111,13	110,57	111,98	101K	12
07/10/2024	-0,70%	-0,77	109,12	109,23	109,08	110,44	28K	16
04/10/2024	0,65%	0,71	109,89	112,86	109,00	112,86	228K	22
03/10/2024	-0,86%	-0,95	109,18	108,24	108,24	111,21	211K	261
02/10/2024	2,56%	2,75	110,13	110,86	109,80	111,11	220K	43
01/10/2024	-1,64%	-1,79	107,38	110,00	106,08	110,00	866K	35
30/09/2024	-2,12%	-2,36	109,17	109,61	108,36	111,18	60K	304
27/09/2024	-3,12%	-3,59	111,53	114,39	111,08	114,56	592K	34
26/09/2024	6,60%	7,13	115,12	114,01	110,37	115,12	2M	236
25/09/2024	0,17%	0,18	107,99	107,10	107,10	109,30	38K	15
24/09/2024	0,52%	0,56	107,81	106,58	106,08	107,95	3M	22
23/09/2024	1,30%	1,38	107,25	107,85	106,89	107,85	63K	19
20/09/2024	-0,79%	-0,84	105,87	105,87	104,83	106,19	148K	21
19/09/2024	-	-	106,71	105,03	105,03	107,54	222K	47

Date,Open,High,Low,Close,Volume
04-Apr-25,75.21,75.78,72.40,73.21,485411
03-Apr-25,80.01,80.01,76.10,76.10,776657
02-Apr-25,82.74,88.00,81.30,88.00,97366
01-Apr-25,82.54,82.74,81.20,82.74,50966
31-Mar-25,84.52,84.52,81.50,82.98,192635
28-Mar-25,84.90,85.97,83.23,83.68,17872
27-Mar-25,85.36,85.77,84.49,84.97,261306
26-Mar-25,88.08,88.08,85.87,86.10,141631
25-Mar-25,88.90,88.90,86.96,87.63,200584
24-Mar-25,89.17,89.67,88.97,89.67,166475
21-Mar-25,87.01,87.01,85.85,86.40,71215
20-Mar-25,87.32,87.81,87.00,87.51,46053
19-Mar-25,87.82,88.65,87.15,87.74,40109
18-Mar-25,88.70,88.70,86.56,87.61,75618
17-Mar-25,88.79,89.15,88.18,88.72,37618
14-Mar-25,88.60,89.61,87.66,88.79,393281
13-Mar-25,88.49,88.94,86.86,86.94,166103
12-Mar-25,87.95,88.01,86.35,86.35,79423
11-Mar-25,90.76,90.76,85.01,86.11,278623
10-Mar-25,88.88,89.20,87.01,87.26,145508
07-Mar-25,88.20,90.43,87.17,89.55,236990
06-Mar-25,87.60,88.41,86.53,87.20,125750
05-Mar-25,90.25,90.25,87.32,89.48,146639
28-Feb-25,92.00,92.89,91.08,92.28,357562
27-Feb-25,99.68,99.68,92.00,92.00,148226
26-Feb-25,96.48,97.93,96.47,97.93,81338
25-Feb-25,97.90,97.90,95.00,95.50,143358
24-Feb-25,98.96,100.20,97.86,97.90,334178
21-Feb-25,101.20,101.20,97.78,98.24,46381
20-Feb-25,99.76,101.54,99.74,100.20,163252
19-Feb-25,98.39,99.57,97.66,98.96,92037
18-Feb-25,100.55,104.74,96.39,98.06,134877
17-Feb-25,97.88,98.23,91.81,97.02,356427
14-Feb-25,100.43,100.43,96.80,97.48,199124
13-Feb-25,104.49,105.88,104.12,105.88,154561
12-Feb-25,103.48,104.35,103.08,103.84,48783
11-Feb-25,106.00,106.08,104.55,105.41,42010
10-Feb-25,105.36,106.41,105.07,106.18,37578
07-Feb-25,105.76,105.76,103.46,104.12,216088
06-Feb-25,104.95,105.91,104.27,105.91,39055
05-Feb-25,103.10,104.90,102.00,104.90,478183
04-Feb-25,103.44,103.44,101.79,103.12,352620
03-Feb-25,104.00,104.95,102.82,103.39,280707
31-Jan-25,106.96,109.15,104.94,109.15,184437
30-Jan-25,105.84,107.00,105.00,106.96,361757
29-Jan-25,102.32,108.00,101.85,108.00,218786
28-Jan-25,103.21,103.21,100.43,102.09,171005
27-Jan-25,105.59,105.76,100.83,102.04,493993
24-Jan-25,112.00,112.36,109.86,110.60,143274
23-Jan-25,114.16,114.48,111.35,112.34,290209
22-Jan-25,117.04,118.62,115.92,115.92,126589
21-Jan-25,116.24,117.52,115.50,117.04,231529
20-Jan-25,116.95,123.67,114.77,123.67,1229491
17-Jan-25,115.54,116.95,114.96,116.37,55727
16-Jan-25,111.00,115.54,111.00,113.76,254182
15-Jan-25,107.00,107.99,107.00,107.51,16128
14-Jan-25,104.23,105.76,103.56,104.93,58315
13-Jan-25,103.88,104.58,103.63,104.23,165293
10-Jan-25,106.37,106.37,103.87,105.44,61354
09-Jan-25,107.91,113.00,106.20,106.20,1114398
08-Jan-25,108.80,109.76,107.29,107.91,3292214
07-Jan-25,109.04,110.77,106.20,108.80,306059
06-Jan-25,106.21,110.00,105.96,109.04,195910
03-Jan-25,101.75,105.28,101.56,103.98,424502
02-Jan-25,102.19,102.90,100.63,101.10,1530850
30-Dec-24,102.87,102.87,100.22,101.28,160414
27-Dec-24,104.00,104.00,102.39,102.87,43130
26-Dec-24,103.50,104.06,103.12,104.00,97156
23-Dec-24,101.04,104.00,101.04,104.00,3363490
20-Dec-24,97.00,100.00,96.30,100.00,162932
19-Dec-24,102.88,102.88,98.70,100.25,270996
18-Dec-24,105.30,107.80,104.00,104.71,753802
17-Dec-24,105.00,105.30,102.71,103.35,31969
16-Dec-24,102.48,103.80,101.73,101.73,101919
13-Dec-24,101.92,102.51,101.59,102.27,75803
12-Dec-24,101.00,102.31,99.46,101.45,101600
11-Dec-24,103.04,104.13,102.07,102.74,78734
10-Dec-24,104.38,104.40,99.98,99.98,372179
09-Dec-24,103.92,105.17,103.20,104.20,99809
06-Dec-24,103.39,105.08,103.39,104.64,144786
05-Dec-24,107.82,107.82,102.24,102.54,2429482
04-Dec-24,112.75,113.07,108.88,109.10,184204
03-Dec-24,112.28,112.28,109.97,110.76,193377
02-Dec-24,106.40,111.69,105.86,111.16,463218
29-Nov-24,107.04,107.28,104.60,105.14,916410
28-Nov-24,101.14,107.89,101.14,104.97,1037260
27-Nov-24,100.80,101.14,98.86,101.14,163495
26-Nov-24,102.05,102.05,99.10,100.20,186715
25-Nov-24,101.92,102.33,99.36,101.78,110060
22-Nov-24,102.10,102.22,100.76,101.08,181994
21-Nov-24,100.40,102.80,99.10,101.77,268678
19-Nov-24,97.35,100.79,96.32,100.79,1190006
18-Nov-24,101.50,102.69,97.20,97.63,1836539
14-Nov-24,106.92,108.60,105.76,105.76,25184
13-Nov-24,107.00,107.84,105.59,106.26,467570
12-Nov-24,108.85,108.90,107.00,107.00,101459
11-Nov-24,111.21,112.08,108.36,109.00,424301
08-Nov-24,111.36,111.83,109.98,110.09,313601
07-Nov-24,107.47,110.56,107.47,110.40,1355881
06-Nov-24,110.10,110.10,106.27,106.71,416497
05-Nov-24,106.00,107.83,105.29,106.60,74917
04-Nov-24,106.95,107.03,104.90,104.96,224271
01-Nov-24,105.82,108.13,105.59,106.95,242025
31-Oct-24,105.75,105.75,103.85,105.34,116738
30-Oct-24,107.58,108.58,106.40,106.40,3767475
29-Oct-24,103.40,110.33,103.40,109.85,2157695
28-Oct-24,107.36,107.36,103.39,103.39,235117
25-Oct-24,106.70,107.70,106.39,106.47,434375
24-Oct-24,107.50,107.80,104.31,104.70,19070
23-Oct-24,104.96,105.20,102.70,103.84,305340
22-Oct-24,105.05,105.38,104.40,104.97,66737
21-Oct-24,106.10,106.48,105.05,105.15,359436
18-Oct-24,105.50,110.33,104.89,110.33,57172
17-Oct-24,107.00,108.50,104.28,104.28,770005
16-Oct-24,110.00,110.43,103.90,103.90,937079
15-Oct-24,120.00,121.20,107.28,108.12,1606161
14-Oct-24,116.76,120.00,116.27,119.00,204037
11-Oct-24,114.07,116.42,113.58,116.00,153247
10-Oct-24,113.41,114.07,112.08,114.07,32049
09-Oct-24,112.50,114.91,112.43,114.91,471053
08-Oct-24,111.13,111.98,110.57,111.23,100548
07-Oct-24,109.23,110.44,109.08,109.12,28271
04-Oct-24,112.86,112.86,109.00,109.89,228370
03-Oct-24,108.24,111.21,108.24,109.18,211306
02-Oct-24,110.86,111.11,109.80,110.13,219761
01-Oct-24,110.00,110.00,106.08,107.38,865797
30-Sep-24,109.61,111.18,108.36,109.17,60465
27-Sep-24,114.39,114.56,111.08,111.53,592069
26-Sep-24,114.01,115.12,110.37,115.12,1586489
25-Sep-24,107.10,109.30,107.10,107.99,37512
24-Sep-24,106.58,107.95,106.08,107.81,3470601
23-Sep-24,107.85,107.85,106.89,107.25,62753
20-Sep-24,105.87,106.19,104.83,105.87,147734
19-Sep-24,105.03,107.54,105.03,106.71,221508

*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: A1MT34