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
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1MT34

cotações, gráficos e mais...