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
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	5,15%	5,23	106,71	105,03	105,03	107,54	222K	47
18/09/2024	-1,65%	-1,70	101,48	104,02	101,48	104,06	55K	16
17/09/2024	0,01%	0,01	103,18	101,13	101,13	104,72	21K	11
16/09/2024	-1,55%	-1,62	103,17	102,00	101,50	103,17	111K	17
13/09/2024	1,73%	1,78	104,79	104,46	104,20	104,79	129K	23
12/09/2024	-1,70%	-1,78	103,01	106,00	102,29	106,00	303K	28
11/09/2024	4,20%	4,22	104,79	104,10	100,03	104,79	195K	38
10/09/2024	1,74%	1,72	100,57	104,17	98,91	104,17	16K	19
09/09/2024	1,01%	0,99	98,85	97,86	97,86	99,87	56K	33
06/09/2024	-1,77%	-1,76	97,86	100,17	97,25	100,17	47K	28
05/09/2024	-3,10%	-3,19	99,62	102,80	99,62	102,81	554K	120
04/09/2024	-1,03%	-1,07	102,81	101,80	100,50	103,44	93K	57
03/09/2024	-6,91%	-7,71	103,88	106,10	103,06	106,73	1M	129
02/09/2024	2,30%	2,51	111,59	109,08	106,00	112,50	64K	12
30/08/2024	0,21%	0,23	109,08	111,21	108,73	112,16	506K	1.136
29/08/2024	1,49%	1,60	108,85	109,78	107,93	111,50	1M	27
28/08/2024	-0,45%	-0,49	107,25	107,67	105,79	107,69	164K	24
27/08/2024	0,50%	0,54	107,74	107,31	106,00	108,38	396K	40
26/08/2024	-3,20%	-3,54	107,20	111,04	107,20	111,04	2M	78
23/08/2024	-1,31%	-1,47	110,74	113,07	110,74	113,74	237K	31
22/08/2024	-1,29%	-1,47	112,21	116,41	111,77	116,67	983K	46
21/08/2024	0,79%	0,89	113,68	106,00	106,00	114,60	507K	60
20/08/2024	-4,26%	-5,02	112,79	118,47	112,09	118,47	177K	53
19/08/2024	3,51%	3,99	117,81	113,49	110,53	117,81	1M	47
16/08/2024	-1,79%	-2,08	113,82	112,50	110,10	114,33	519K	80
15/08/2024	5,03%	5,55	115,90	113,00	112,50	116,83	4M	151
14/08/2024	0,46%	0,50	110,35	110,62	108,01	111,32	5M	120
13/08/2024	4,25%	4,48	109,85	108,00	106,98	110,02	2M	70
12/08/2024	-0,88%	-0,94	105,37	106,00	105,16	107,92	231K	67
09/08/2024	-0,18%	-0,19	106,31	106,50	104,19	106,50	1M	27
08/08/2024	5,89%	5,92	106,50	104,23	103,40	106,50	57K	32
07/08/2024	-3,32%	-3,45	100,58	107,00	100,58	107,00	3M	68
06/08/2024	0,15%	0,16	104,03	103,00	103,00	106,27	2M	67
05/08/2024	0,03%	0,03	103,87	99,99	99,14	106,50	680K	87
02/08/2024	-8,41%	-9,54	103,84	108,00	102,87	108,00	499K	111
01/08/2024	-5,74%	-6,90	113,38	116,51	110,02	116,51	991K	1.144
31/07/2024	8,46%	9,38	120,28	116,40	115,91	120,52	440K	87
30/07/2024	-4,50%	-5,22	110,90	118,93	110,11	118,93	422K	49
29/07/2024	-0,35%	-0,41	116,12	117,61	116,00	118,93	85K	43
26/07/2024	2,22%	2,53	116,53	118,40	114,36	118,40	101K	30
25/07/2024	-2,78%	-3,26	114,00	118,51	113,71	118,51	315K	58
24/07/2024	-4,67%	-5,75	117,26	122,01	116,99	122,02	810K	59
23/07/2024	-1,17%	-1,45	123,01	124,80	121,97	125,37	114K	38
22/07/2024	4,76%	5,66	124,46	120,28	118,80	124,46	284K	41
19/07/2024	-3,19%	-3,92	118,80	120,70	117,75	120,74	109K	50
18/07/2024	1,16%	1,41	122,72	127,00	118,18	127,00	770K	67
17/07/2024	-9,12%	-12,17	121,31	127,49	121,31	127,49	1M	137
16/07/2024	0,28%	0,37	133,48	133,50	131,47	133,73	352K	69
15/07/2024	0,69%	0,91	133,11	133,84	133,09	135,40	271K	27
12/07/2024	0,11%	0,15	132,20	131,95	131,48	134,90	220K	101
11/07/2024	-4,24%	-5,85	132,05	139,20	131,94	139,20	686K	78
10/07/2024	-	-	137,90	136,04	135,49	138,38	172K	23

Date,Open,High,Low,Close,Volume
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
18-Sep-24,104.02,104.06,101.48,101.48,55336
17-Sep-24,101.13,104.72,101.13,103.18,20927
16-Sep-24,102.00,103.17,101.50,103.17,111262
13-Sep-24,104.46,104.79,104.20,104.79,128544
12-Sep-24,106.00,106.00,102.29,103.01,302890
11-Sep-24,104.10,104.79,100.03,104.79,194608
10-Sep-24,104.17,104.17,98.91,100.57,16033
09-Sep-24,97.86,99.87,97.86,98.85,55622
06-Sep-24,100.17,100.17,97.25,97.86,47383
05-Sep-24,102.80,102.81,99.62,99.62,554359
04-Sep-24,101.80,103.44,100.50,102.81,93412
03-Sep-24,106.10,106.73,103.06,103.88,1321195
02-Sep-24,109.08,112.50,106.00,111.59,63893
30-Aug-24,111.21,112.16,108.73,109.08,506244
29-Aug-24,109.78,111.50,107.93,108.85,1215850
28-Aug-24,107.67,107.69,105.79,107.25,163635
27-Aug-24,107.31,108.38,106.00,107.74,395975
26-Aug-24,111.04,111.04,107.20,107.20,1683306
23-Aug-24,113.07,113.74,110.74,110.74,236547
22-Aug-24,116.41,116.67,111.77,112.21,982541
21-Aug-24,106.00,114.60,106.00,113.68,506852
20-Aug-24,118.47,118.47,112.09,112.79,176560
19-Aug-24,113.49,117.81,110.53,117.81,1057255
16-Aug-24,112.50,114.33,110.10,113.82,518563
15-Aug-24,113.00,116.83,112.50,115.90,4088041
14-Aug-24,110.62,111.32,108.01,110.35,4650157
13-Aug-24,108.00,110.02,106.98,109.85,2426261
12-Aug-24,106.00,107.92,105.16,105.37,230607
09-Aug-24,106.50,106.50,104.19,106.31,1455518
08-Aug-24,104.23,106.50,103.40,106.50,57186
07-Aug-24,107.00,107.00,100.58,100.58,2700049
06-Aug-24,103.00,106.27,103.00,104.03,1931899
05-Aug-24,99.99,106.50,99.14,103.87,679792
02-Aug-24,108.00,108.00,102.87,103.84,499123
01-Aug-24,116.51,116.51,110.02,113.38,990657
31-Jul-24,116.40,120.52,115.91,120.28,440466
30-Jul-24,118.93,118.93,110.11,110.90,421826
29-Jul-24,117.61,118.93,116.00,116.12,84739
26-Jul-24,118.40,118.40,114.36,116.53,101157
25-Jul-24,118.51,118.51,113.71,114.00,314711
24-Jul-24,122.01,122.02,116.99,117.26,809926
23-Jul-24,124.80,125.37,121.97,123.01,113838
22-Jul-24,120.28,124.46,118.80,124.46,283700
19-Jul-24,120.70,120.74,117.75,118.80,108591
18-Jul-24,127.00,127.00,118.18,122.72,769764
17-Jul-24,127.49,127.49,121.31,121.31,1234616
16-Jul-24,133.50,133.73,131.47,133.48,352027
15-Jul-24,133.84,135.40,133.09,133.11,271431
12-Jul-24,131.95,134.90,131.48,132.20,219942
11-Jul-24,139.20,139.20,131.94,132.05,685618
10-Jul-24,136.04,138.38,135.49,137.90,171984

*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