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
17/04/2026	2,64%	5,13	199,13	196,04	195,66	199,13	91K	20
16/04/2026	-4,25%	-8,62	194,00	195,05	192,51	195,22	150K	23
15/04/2026	1,82%	3,62	202,62	195,31	191,00	202,62	673K	31
14/04/2026	1,43%	2,80	199,00	196,20	195,12	199,00	35K	15
13/04/2026	-2,40%	-4,82	196,20	201,02	195,63	201,02	220K	35
10/04/2026	-0,26%	-0,52	201,02	203,53	201,02	203,53	713K	62
09/04/2026	2,21%	4,36	201,54	197,18	197,09	201,68	709K	65

08/04/2026	9,47%	17,06	197,18	196,49	193,62	197,88	277K	88
07/04/2026	-4,20%	-7,89	180,12	179,06	179,06	182,31	19K	21
06/04/2026	3,92%	7,09	188,01	180,77	179,58	188,01	199K	42
02/04/2026	-0,24%	-0,43	180,92	174,63	174,63	181,74	1M	30
01/04/2026	2,98%	5,25	181,35	179,79	178,33	184,89	399K	94
31/03/2026	3,48%	5,92	176,10	171,57	169,71	176,95	318K	138
30/03/2026	-3,85%	-6,82	170,18	172,56	168,58	174,31	580K	80
27/03/2026	-0,30%	-0,54	177,00	177,49	175,33	180,50	394K	53
26/03/2026	-7,87%	-15,17	177,54	189,28	177,54	189,28	388K	72
25/03/2026	-3,54%	-7,08	192,71	198,50	189,14	198,50	1M	40
24/03/2026	4,79%	9,14	199,79	188,49	188,49	199,88	2M	78
23/03/2026	-4,67%	-9,34	190,65	198,99	189,85	198,99	200K	56
20/03/2026	7,33%	13,65	199,99	187,10	185,42	199,99	80K	45
19/03/2026	1,48%	2,71	186,34	179,61	179,08	187,10	395K	31
18/03/2026	0,31%	0,56	183,63	183,07	182,50	185,89	244K	74
17/03/2026	1,30%	2,35	183,07	182,53	179,84	183,55	354K	100
16/03/2026	1,73%	3,07	180,72	183,01	180,54	184,74	1M	50
13/03/2026	0,36%	0,64	177,65	179,00	177,65	182,70	534K	29
12/03/2026	-3,27%	-5,99	177,01	178,61	174,79	179,71	954K	70
11/03/2026	-1,23%	-2,28	183,00	183,39	178,18	183,39	768K	51
10/03/2026	6,91%	11,98	185,28	176,00	176,00	185,28	1M	128
09/03/2026	2,54%	4,29	173,30	167,45	165,51	174,08	2M	108
06/03/2026	-6,47%	-11,69	169,01	178,44	169,01	179,81	1M	131
05/03/2026	-1,33%	-2,44	180,70	186,01	177,20	186,13	395K	37
04/03/2026	-0,72%	-1,33	183,14	180,78	180,78	187,66	76K	25
03/03/2026	-4,40%	-8,50	184,47	188,13	184,47	189,10	1M	45
02/03/2026	0,28%	0,54	192,97	187,00	187,00	193,31	502K	51
27/02/2026	-2,32%	-4,58	192,43	185,00	185,00	194,11	1M	230
26/02/2026	-2,60%	-5,25	197,01	199,96	189,99	203,90	265K	67
25/02/2026	4,05%	7,88	202,26	196,00	196,00	202,83	376K	43
24/02/2026	1,18%	2,26	194,38	196,00	191,24	196,97	1M	36
23/02/2026	-0,51%	-0,98	192,12	193,10	190,86	194,09	229K	154
20/02/2026	0,35%	0,68	193,10	193,72	190,18	195,01	653K	48
19/02/2026	-0,44%	-0,85	192,42	191,33	188,08	192,99	334K	309
18/02/2026	4,59%	8,48	193,27	193,85	185,89	194,59	2M	52
13/02/2026	7,68%	13,18	184,79	190,00	178,00	199,42	3M	206
12/02/2026	-2,57%	-4,53	171,61	174,36	169,95	175,11	1M	76
11/02/2026	3,19%	5,45	176,14	175,72	172,45	177,61	1M	57
10/02/2026	-1,62%	-2,81	170,69	171,49	168,79	173,82	155K	26
09/02/2026	1,98%	3,37	173,50	167,25	164,52	173,50	109K	23
06/02/2026	7,16%	11,36	170,13	162,24	161,36	170,13	2M	27
05/02/2026	1,59%	2,49	158,77	156,28	153,86	159,18	1M	108
04/02/2026	-5,91%	-9,81	156,28	166,01	151,23	167,56	4M	80
03/02/2026	-3,18%	-5,46	166,09	172,71	163,87	173,59	7M	38
02/02/2026	0,26%	0,45	171,55	171,10	165,45	173,21	383K	71
30/01/2026	-1,08%	-1,87	171,10	174,41	169,95	177,11	259K	37
29/01/2026	-1,12%	-1,96	172,97	177,49	172,97	178,53	680K	28
28/01/2026	1,27%	2,20	174,93	179,10	173,70	179,64	3M	29
27/01/2026	2,45%	4,13	172,73	170,09	170,09	175,47	1M	29
26/01/2026	-0,86%	-1,46	168,60	168,33	167,85	169,95	478K	22
23/01/2026	1,11%	1,87	170,06	169,10	165,20	170,50	158K	48
22/01/2026	-2,87%	-4,97	168,19	176,68	167,80	176,68	667K	44
21/01/2026	1,53%	2,61	173,16	171,30	169,02	174,15	572K	27
20/01/2026	-4,33%	-7,72	170,55	175,24	169,93	175,24	1M	634
19/01/2026	1,73%	3,03	178,27	184,00	176,18	184,00	10K	8
16/01/2026	1,50%	2,59	175,24	174,06	173,51	177,30	72K	133
15/01/2026	7,89%	12,62	172,65	175,40	172,52	178,39	231K	52
14/01/2026	-1,68%	-2,74	160,03	162,00	160,03	162,71	208K	186
13/01/2026	-1,45%	-2,40	162,77	165,22	162,77	167,00	42K	34
12/01/2026	2,44%	3,93	165,17	161,00	161,00	166,39	521K	62
09/01/2026	6,18%	9,38	161,24	151,86	151,86	161,24	244K	29
08/01/2026	-3,74%	-5,90	151,86	156,79	151,01	156,79	425K	29
07/01/2026	-1,24%	-1,98	157,76	156,33	155,68	159,18	1M	40
06/01/2026	3,57%	5,50	159,74	154,48	154,31	159,74	61K	54
05/01/2026	4,78%	7,03	154,24	149,41	149,11	155,79	1M	597
02/01/2026	3,02%	4,31	147,21	144,76	144,14	147,21	336K	32
30/12/2025	-2,50%	-3,66	142,90	143,70	142,90	143,86	458K	11
29/12/2025	1,93%	2,77	146,56	145,49	144,70	147,06	132K	20
26/12/2025	0,27%	0,39	143,79	145,31	143,79	145,46	92K	69
23/12/2025	-1,13%	-1,64	143,40	145,04	143,40	145,04	360K	17
22/12/2025	2,14%	3,04	145,04	143,00	142,81	145,17	222K	275
19/12/2025	1,24%	1,74	142,00	141,28	140,89	142,76	29K	15
18/12/2025	2,50%	3,42	140,26	140,85	140,01	143,06	239K	34
17/12/2025	-2,77%	-3,90	136,84	143,38	136,25	143,38	31K	27
16/12/2025	-0,38%	-0,54	140,74	141,82	140,01	142,52	208K	11
15/12/2025	0,86%	1,20	141,28	139,31	132,34	142,71	665K	162
12/12/2025	-3,98%	-5,81	140,08	145,77	140,00	145,77	497K	23
11/12/2025	-3,01%	-4,52	145,89	148,89	142,85	148,89	478K	31
10/12/2025	3,48%	5,06	150,41	145,72	145,16	150,41	820K	21
09/12/2025	-0,74%	-1,08	145,35	146,21	145,13	146,21	23K	150
08/12/2025	0,35%	0,51	146,43	146,00	144,74	146,72	513K	827
05/12/2025	2,06%	2,95	145,92	144,00	143,89	147,45	1M	38
04/12/2025	0,59%	0,84	142,97	141,33	141,33	144,00	541K	26
03/12/2025	0,14%	0,20	142,13	141,93	137,97	142,60	1M	1.072
02/12/2025	3,79%	5,18	141,93	136,41	136,41	142,33	176K	26
01/12/2025	1,73%	2,33	136,75	133,09	133,09	136,88	355K	25
28/11/2025	0,83%	1,11	134,42	134,59	132,35	134,70	17K	17
27/11/2025	-0,73%	-0,98	133,31	132,80	131,74	134,18	11K	10
26/11/2025	2,11%	2,77	134,29	132,84	130,85	134,87	385K	314
25/11/2025	4,96%	6,22	131,52	126,66	125,91	131,87	2M	2.125
24/11/2025	3,17%	3,85	125,30	122,50	121,90	125,55	502K	23
21/11/2025	-2,53%	-3,15	121,45	119,97	117,25	122,66	691K	50
19/11/2025	4,36%	5,21	124,60	120,18	120,18	125,48	5M	62
18/11/2025	-1,49%	-1,80	119,39	119,97	117,73	120,23	34K	17
17/11/2025	7,64%	8,60	121,19	114,12	114,12	123,45	135K	30
14/11/2025	-4,22%	-4,96	112,59	116,00	111,63	119,76	518K	33
13/11/2025	-3,55%	-4,33	117,55	121,65	116,82	121,65	74K	25
12/11/2025	0,73%	0,88	121,88	122,76	121,51	122,76	893K	25
11/11/2025	-2,79%	-3,47	121,00	123,46	120,24	123,46	508K	65
10/11/2025	2,10%	2,56	124,47	125,65	124,40	125,93	33K	12
07/11/2025	-2,31%	-2,88	121,91	123,51	119,71	124,29	344K	32
06/11/2025	-3,74%	-4,85	124,79	129,00	124,79	129,00	2M	17
05/11/2025	3,12%	3,92	129,64	124,80	123,52	129,92	5M	125
04/11/2025	-1,29%	-1,64	125,72	124,87	124,41	127,37	150K	37
03/11/2025	1,06%	1,34	127,36	126,02	125,33	128,30	239K	26
31/10/2025	0,15%	0,19	126,02	125,83	124,42	126,59	324K	18
30/10/2025	-2,20%	-2,83	125,83	127,84	125,46	129,78	257K	38
29/10/2025	5,44%	6,64	128,66	122,88	122,81	128,66	200K	87
28/10/2025	-1,83%	-2,27	122,02	124,26	121,91	124,26	112K	21
27/10/2025	0,18%	0,22	124,29	125,25	124,29	126,60	454K	20
24/10/2025	0,10%	0,12	124,07	122,71	121,45	124,41	284K	100
23/10/2025	4,40%	5,22	123,95	116,52	116,52	123,95	2M	42
22/10/2025	-2,42%	-2,94	118,73	120,01	116,68	121,84	223K	34
21/10/2025	-0,60%	-0,73	121,67	123,63	121,40	123,63	275K	14
20/10/2025	0,75%	0,91	122,40	122,12	122,02	124,19	429K	20
17/10/2025	-1,87%	-2,31	121,49	123,00	120,73	123,15	852K	40
16/10/2025	-0,36%	-0,45	123,80	124,80	122,77	126,35	183K	25
15/10/2025	4,25%	5,06	124,25	122,00	120,60	124,26	319K	36
14/10/2025	-0,38%	-0,45	119,19	119,64	119,19	120,91	883K	34
13/10/2025	4,40%	5,04	119,64	119,00	118,92	120,84	53K	35
10/10/2025	-3,28%	-3,89	114,60	119,00	114,60	122,12	190K	59
09/10/2025	2,29%	2,65	118,49	116,94	115,58	118,49	101K	22
08/10/2025	2,37%	2,68	115,84	112,30	111,24	116,77	567K	37
07/10/2025	-3,01%	-3,51	113,16	117,84	113,16	117,94	285K	31
06/10/2025	0,76%	0,88	116,67	122,12	116,67	122,12	664K	41
03/10/2025	-2,96%	-3,53	115,79	116,87	115,75	117,95	988K	83
02/10/2025	-	-	119,32	120,16	116,76	120,16	369K	945

Date,Open,High,Low,Close,Volume
17-Apr-26,196.04,199.13,195.66,199.13,91310
16-Apr-26,195.05,195.22,192.51,194.00,150394
15-Apr-26,195.31,202.62,191.00,202.62,672649
14-Apr-26,196.20,199.00,195.12,199.00,35462
13-Apr-26,201.02,201.02,195.63,196.20,219925
10-Apr-26,203.53,203.53,201.02,201.02,713236
09-Apr-26,197.18,201.68,197.09,201.54,709333
08-Apr-26,196.49,197.88,193.62,197.18,277226
07-Apr-26,179.06,182.31,179.06,180.12,18991
06-Apr-26,180.77,188.01,179.58,188.01,198761
02-Apr-26,174.63,181.74,174.63,180.92,1327507
01-Apr-26,179.79,184.89,178.33,181.35,399054
31-Mar-26,171.57,176.95,169.71,176.10,317661
30-Mar-26,172.56,174.31,168.58,170.18,580392
27-Mar-26,177.49,180.50,175.33,177.00,394411
26-Mar-26,189.28,189.28,177.54,177.54,388266
25-Mar-26,198.50,198.50,189.14,192.71,1484810
24-Mar-26,188.49,199.88,188.49,199.79,1988193
23-Mar-26,198.99,198.99,189.85,190.65,200291
20-Mar-26,187.10,199.99,185.42,199.99,79579
19-Mar-26,179.61,187.10,179.08,186.34,394868
18-Mar-26,183.07,185.89,182.50,183.63,243504
17-Mar-26,182.53,183.55,179.84,183.07,354248
16-Mar-26,183.01,184.74,180.54,180.72,1068638
13-Mar-26,179.00,182.70,177.65,177.65,534498
12-Mar-26,178.61,179.71,174.79,177.01,954443
11-Mar-26,183.39,183.39,178.18,183.00,768279
10-Mar-26,176.00,185.28,176.00,185.28,1301150
09-Mar-26,167.45,174.08,165.51,173.30,1594590
06-Mar-26,178.44,179.81,169.01,169.01,1491651
05-Mar-26,186.01,186.13,177.20,180.70,395265
04-Mar-26,180.78,187.66,180.78,183.14,76386
03-Mar-26,188.13,189.10,184.47,184.47,1044115
02-Mar-26,187.00,193.31,187.00,192.97,502487
27-Feb-26,185.00,194.11,185.00,192.43,1470086
26-Feb-26,199.96,203.90,189.99,197.01,265082
25-Feb-26,196.00,202.83,196.00,202.26,376121
24-Feb-26,196.00,196.97,191.24,194.38,1345732
23-Feb-26,193.10,194.09,190.86,192.12,229139
20-Feb-26,193.72,195.01,190.18,193.10,652959
19-Feb-26,191.33,192.99,188.08,192.42,334384
18-Feb-26,193.85,194.59,185.89,193.27,1725769
13-Feb-26,190.00,199.42,178.00,184.79,2695058
12-Feb-26,174.36,175.11,169.95,171.61,1267099
11-Feb-26,175.72,177.61,172.45,176.14,1217400
10-Feb-26,171.49,173.82,168.79,170.69,154797
09-Feb-26,167.25,173.50,164.52,173.50,109252
06-Feb-26,162.24,170.13,161.36,170.13,2492223
05-Feb-26,156.28,159.18,153.86,158.77,1151336
04-Feb-26,166.01,167.56,151.23,156.28,4212474
03-Feb-26,172.71,173.59,163.87,166.09,6741280
02-Feb-26,171.10,173.21,165.45,171.55,383038
30-Jan-26,174.41,177.11,169.95,171.10,259253
29-Jan-26,177.49,178.53,172.97,172.97,680224
28-Jan-26,179.10,179.64,173.70,174.93,2745278
27-Jan-26,170.09,175.47,170.09,172.73,1166481
26-Jan-26,168.33,169.95,167.85,168.60,478314
23-Jan-26,169.10,170.50,165.20,170.06,157684
22-Jan-26,176.68,176.68,167.80,168.19,666571
21-Jan-26,171.30,174.15,169.02,173.16,571694
20-Jan-26,175.24,175.24,169.93,170.55,1438418
19-Jan-26,184.00,184.00,176.18,178.27,9626
16-Jan-26,174.06,177.30,173.51,175.24,72221
15-Jan-26,175.40,178.39,172.52,172.65,230761
14-Jan-26,162.00,162.71,160.03,160.03,208087
13-Jan-26,165.22,167.00,162.77,162.77,41626
12-Jan-26,161.00,166.39,161.00,165.17,521496
09-Jan-26,151.86,161.24,151.86,161.24,243578
08-Jan-26,156.79,156.79,151.01,151.86,424773
07-Jan-26,156.33,159.18,155.68,157.76,1116545
06-Jan-26,154.48,159.74,154.31,159.74,61028
05-Jan-26,149.41,155.79,149.11,154.24,1271556
02-Jan-26,144.76,147.21,144.14,147.21,335783
30-Dec-25,143.70,143.86,142.90,142.90,457520
29-Dec-25,145.49,147.06,144.70,146.56,132292
26-Dec-25,145.31,145.46,143.79,143.79,92475
23-Dec-25,145.04,145.04,143.40,143.40,360307
22-Dec-25,143.00,145.17,142.81,145.04,221809
19-Dec-25,141.28,142.76,140.89,142.00,28671
18-Dec-25,140.85,143.06,140.01,140.26,238655
17-Dec-25,143.38,143.38,136.25,136.84,30813
16-Dec-25,141.82,142.52,140.01,140.74,208199
15-Dec-25,139.31,142.71,132.34,141.28,664826
12-Dec-25,145.77,145.77,140.00,140.08,497166
11-Dec-25,148.89,148.89,142.85,145.89,478316
10-Dec-25,145.72,150.41,145.16,150.41,819630
09-Dec-25,146.21,146.21,145.13,145.35,23133
08-Dec-25,146.00,146.72,144.74,146.43,512928
05-Dec-25,144.00,147.45,143.89,145.92,1136161
04-Dec-25,141.33,144.00,141.33,142.97,540667
03-Dec-25,141.93,142.60,137.97,142.13,1398987
02-Dec-25,136.41,142.33,136.41,141.93,176443
01-Dec-25,133.09,136.88,133.09,136.75,355024
28-Nov-25,134.59,134.70,132.35,134.42,16883
27-Nov-25,132.80,134.18,131.74,133.31,11023
26-Nov-25,132.84,134.87,130.85,134.29,384799
25-Nov-25,126.66,131.87,125.91,131.52,1844975
24-Nov-25,122.50,125.55,121.90,125.30,502122
21-Nov-25,119.97,122.66,117.25,121.45,691093
19-Nov-25,120.18,125.48,120.18,124.60,4649641
18-Nov-25,119.97,120.23,117.73,119.39,33966
17-Nov-25,114.12,123.45,114.12,121.19,135135
14-Nov-25,116.00,119.76,111.63,112.59,518492
13-Nov-25,121.65,121.65,116.82,117.55,73840
12-Nov-25,122.76,122.76,121.51,121.88,892515
11-Nov-25,123.46,123.46,120.24,121.00,507736
10-Nov-25,125.65,125.93,124.40,124.47,33496
07-Nov-25,123.51,124.29,119.71,121.91,343597
06-Nov-25,129.00,129.00,124.79,124.79,2199870
05-Nov-25,124.80,129.92,123.52,129.64,4716470
04-Nov-25,124.87,127.37,124.41,125.72,149583
03-Nov-25,126.02,128.30,125.33,127.36,238946
31-Oct-25,125.83,126.59,124.42,126.02,324474
30-Oct-25,127.84,129.78,125.46,125.83,257492
29-Oct-25,122.88,128.66,122.81,128.66,199642
28-Oct-25,124.26,124.26,121.91,122.02,112430
27-Oct-25,125.25,126.60,124.29,124.29,453934
24-Oct-25,122.71,124.41,121.45,124.07,284133
23-Oct-25,116.52,123.95,116.52,123.95,1509542
22-Oct-25,120.01,121.84,116.68,118.73,223396
21-Oct-25,123.63,123.63,121.40,121.67,274797
20-Oct-25,122.12,124.19,122.02,122.40,428637
17-Oct-25,123.00,123.15,120.73,121.49,852239
16-Oct-25,124.80,126.35,122.77,123.80,182999
15-Oct-25,122.00,124.26,120.60,124.25,319045
14-Oct-25,119.64,120.91,119.19,119.19,883008
13-Oct-25,119.00,120.84,118.92,119.64,52738
10-Oct-25,119.00,122.12,114.60,114.60,189950
09-Oct-25,116.94,118.49,115.58,118.49,100655
08-Oct-25,112.30,116.77,111.24,115.84,566752
07-Oct-25,117.84,117.94,113.16,113.16,284736
06-Oct-25,122.12,122.12,116.67,116.67,663600
03-Oct-25,116.87,117.95,115.75,115.79,988456
02-Oct-25,120.16,120.16,116.76,119.32,368758

*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