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
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	1,37%	1,87	137,90	136,04	135,49	138,38	172K	23
09/07/2024	1,47%	1,97	136,03	134,98	134,92	137,17	1M	46
08/07/2024	1,83%	2,41	134,06	133,21	133,21	135,21	210K	34
05/07/2024	-1,90%	-2,55	131,65	134,20	131,65	134,20	596K	36
04/07/2024	-0,46%	-0,62	134,20	134,81	134,20	135,33	37K	16
03/07/2024	-0,71%	-0,96	134,82	135,78	134,30	136,36	173K	21
02/07/2024	1,96%	2,61	135,78	135,47	135,04	136,41	255K	26
01/07/2024	0,48%	0,64	133,17	132,50	131,31	133,68	506K	46
28/06/2024	3,03%	3,90	132,53	132,00	131,69	134,38	232K	52
27/06/2024	1,04%	1,32	128,63	130,25	128,28	130,25	175K	19
26/06/2024	-0,20%	-0,25	127,31	127,56	127,31	129,77	324K	57
25/06/2024	2,69%	3,34	127,56	126,49	125,85	127,61	142K	35
24/06/2024	-3,20%	-4,11	124,22	126,32	124,22	126,32	287K	34
21/06/2024	-1,87%	-2,44	128,33	130,77	127,27	130,78	421K	34
20/06/2024	-2,59%	-3,48	130,77	135,50	130,29	135,50	734K	59
19/06/2024	-0,47%	-0,64	134,25	135,50	134,25	137,00	86K	34
18/06/2024	2,20%	2,90	134,89	132,50	132,12	135,04	684K	48
17/06/2024	2,95%	3,78	131,99	125,81	125,81	131,99	187K	26
14/06/2024	0,37%	0,47	128,21	125,95	125,80	128,27	244K	22
13/06/2024	-0,11%	-0,14	127,74	127,76	125,22	128,68	329K	35
12/06/2024	3,95%	4,86	127,88	125,20	124,87	128,50	602K	41
11/06/2024	0,53%	0,65	123,02	122,04	120,90	123,38	149K	12
10/06/2024	3,84%	4,53	122,37	119,70	118,60	122,57	235K	33
07/06/2024	1,17%	1,36	117,84	118,05	116,80	118,28	169K	49
06/06/2024	-0,98%	-1,15	116,48	118,70	116,12	118,70	365K	30
05/06/2024	5,15%	5,76	117,63	115,50	115,50	119,02	242K	52
04/06/2024	-0,12%	-0,13	111,87	112,86	110,71	112,86	573K	31
03/06/2024	0,21%	0,24	112,00	114,90	110,08	114,90	228K	45
31/05/2024	-2,50%	-2,86	111,76	113,71	110,00	113,83	427K	25
29/05/2024	0,37%	0,42	114,62	113,31	113,31	114,84	147K	9
28/05/2024	0,79%	0,89	114,20	114,25	113,52	115,13	3M	70
27/05/2024	-1,12%	-1,28	113,31	115,18	112,88	115,18	4K	11
24/05/2024	1,70%	1,91	114,59	114,22	114,22	115,08	850K	14
23/05/2024	0,51%	0,57	112,68	114,90	111,96	115,27	884K	19
22/05/2024	-0,36%	-0,41	112,11	112,86	111,96	112,86	176K	20
21/05/2024	0,65%	0,73	112,52	113,45	109,97	113,45	78K	20
20/05/2024	3,62%	3,91	111,79	109,34	109,34	113,00	487K	39
17/05/2024	-2,33%	-2,57	107,88	110,45	107,57	111,22	298K	38
16/05/2024	-0,75%	-0,83	110,45	112,59	110,45	112,59	330K	23
15/05/2024	3,59%	3,86	111,28	109,21	109,17	111,52	173K	22
14/05/2024	-	-	107,42	105,93	105,66	107,69	56K	12

Date,Open,High,Low,Close,Volume
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
09-Jul-24,134.98,137.17,134.92,136.03,1043587
08-Jul-24,133.21,135.21,133.21,134.06,210487
05-Jul-24,134.20,134.20,131.65,131.65,595958
04-Jul-24,134.81,135.33,134.20,134.20,37371
03-Jul-24,135.78,136.36,134.30,134.82,173017
02-Jul-24,135.47,136.41,135.04,135.78,254900
01-Jul-24,132.50,133.68,131.31,133.17,505800
28-Jun-24,132.00,134.38,131.69,132.53,232153
27-Jun-24,130.25,130.25,128.28,128.63,175223
26-Jun-24,127.56,129.77,127.31,127.31,323623
25-Jun-24,126.49,127.61,125.85,127.56,142111
24-Jun-24,126.32,126.32,124.22,124.22,286900
21-Jun-24,130.77,130.78,127.27,128.33,421052
20-Jun-24,135.50,135.50,130.29,130.77,733918
19-Jun-24,135.50,137.00,134.25,134.25,85820
18-Jun-24,132.50,135.04,132.12,134.89,683569
17-Jun-24,125.81,131.99,125.81,131.99,187012
14-Jun-24,125.95,128.27,125.80,128.21,243894
13-Jun-24,127.76,128.68,125.22,127.74,329291
12-Jun-24,125.20,128.50,124.87,127.88,601966
11-Jun-24,122.04,123.38,120.90,123.02,148759
10-Jun-24,119.70,122.57,118.60,122.37,235377
07-Jun-24,118.05,118.28,116.80,117.84,168732
06-Jun-24,118.70,118.70,116.12,116.48,364698
05-Jun-24,115.50,119.02,115.50,117.63,242351
04-Jun-24,112.86,112.86,110.71,111.87,572647
03-Jun-24,114.90,114.90,110.08,112.00,227617
31-May-24,113.71,113.83,110.00,111.76,427409
29-May-24,113.31,114.84,113.31,114.62,147016
28-May-24,114.25,115.13,113.52,114.20,3089119
27-May-24,115.18,115.18,112.88,113.31,4196
24-May-24,114.22,115.08,114.22,114.59,850294
23-May-24,114.90,115.27,111.96,112.68,884038
22-May-24,112.86,112.86,111.96,112.11,175967
21-May-24,113.45,113.45,109.97,112.52,78062
20-May-24,109.34,113.00,109.34,111.79,487335
17-May-24,110.45,111.22,107.57,107.88,297786
16-May-24,112.59,112.59,110.45,110.45,330273
15-May-24,109.21,111.52,109.17,111.28,172971
14-May-24,105.93,107.69,105.66,107.42,55741

*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