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
17/10/2025	-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	3,33%	3,84	119,32	120,16	116,76	120,16	369K	945
01/10/2025	5,96%	6,50	115,48	110,07	108,25	115,91	749K	40
30/09/2025	-0,24%	-0,26	108,98	110,34	108,15	111,54	1M	28
29/09/2025	0,52%	0,56	109,24	110,11	109,00	111,41	648K	28
26/09/2025	1,45%	1,55	108,68	108,08	106,50	109,42	619K	25
25/09/2025	-0,31%	-0,33	107,13	104,97	104,97	107,23	327K	10
24/09/2025	0,51%	0,54	107,46	106,12	104,89	107,58	202K	19
23/09/2025	0,66%	0,70	106,92	107,38	106,01	108,64	335K	32
22/09/2025	5,01%	5,07	106,22	103,60	103,60	107,29	632K	35
19/09/2025	0,55%	0,55	101,15	100,60	100,60	101,39	187K	27
18/09/2025	5,95%	5,65	100,60	99,49	97,69	101,16	294K	52
17/09/2025	3,23%	2,97	94,95	91,98	91,97	94,95	417K	35
16/09/2025	1,19%	1,08	91,98	92,30	91,32	92,30	243K	24
15/09/2025	1,01%	0,91	90,90	89,99	89,73	90,96	201K	25
12/09/2025	-1,91%	-1,75	89,99	92,29	89,49	92,29	175K	18
11/09/2025	4,32%	3,80	91,74	89,06	89,06	92,06	168K	26
10/09/2025	-0,90%	-0,80	87,94	88,18	87,84	88,63	146K	43
09/09/2025	1,23%	1,08	88,74	88,01	87,66	88,98	115K	15
08/09/2025	-0,30%	-0,26	87,66	88,30	87,66	89,09	327K	31
05/09/2025	2,21%	1,90	87,92	86,22	86,13	88,00	419K	1.299
04/09/2025	1,50%	1,27	86,02	85,91	84,90	86,85	261K	52
03/09/2025	-1,59%	-1,37	84,75	86,16	84,53	86,40	111K	42
02/09/2025	-1,59%	-1,39	86,12	86,80	85,38	86,80	157K	69
01/09/2025	1,60%	1,38	87,51	86,80	86,80	90,00	24K	44
29/08/2025	-4,33%	-3,90	86,13	88,55	86,13	88,61	325K	63
28/08/2025	1,44%	1,28	90,03	89,29	88,65	90,03	34K	33
27/08/2025	-0,88%	-0,79	88,75	88,99	88,60	89,13	112K	40
26/08/2025	2,28%	2,00	89,54	87,54	87,15	89,54	35K	26
25/08/2025	-0,86%	-0,76	87,54	87,99	87,24	87,99	68K	30
22/08/2025	1,15%	1,00	88,30	88,95	88,08	89,26	85K	29
21/08/2025	-0,64%	-0,56	87,30	88,74	87,20	88,74	108K	24
20/08/2025	-1,63%	-1,46	87,86	88,06	86,30	88,06	167K	43
19/08/2025	0,85%	0,75	89,32	89,38	88,45	90,30	519K	50
18/08/2025	0,60%	0,53	88,57	88,04	87,45	89,45	2M	75
15/08/2025	-14,19%	-14,56	88,04	88,06	87,50	90,90	1M	140
14/08/2025	-0,29%	-0,30	102,60	101,54	101,50	102,72	249K	25
13/08/2025	1,48%	1,50	102,90	102,10	101,84	103,20	12K	17
12/08/2025	0,60%	0,60	101,40	101,81	100,07	101,91	45K	42
11/08/2025	0,60%	0,60	100,80	102,34	100,71	102,96	195K	21
08/08/2025	0,91%	0,90	100,20	100,00	99,10	100,63	471K	18
07/08/2025	1,77%	1,73	99,30	100,50	99,21	101,57	32K	42
06/08/2025	-1,05%	-1,04	97,57	98,58	96,11	98,58	94K	26
05/08/2025	-1,49%	-1,49	98,61	100,53	97,81	100,59	22K	30
04/08/2025	0,40%	0,40	100,10	100,70	99,54	100,70	71K	40
01/08/2025	-0,38%	-0,38	99,70	98,09	97,90	99,75	80K	20
31/07/2025	-4,65%	-4,88	100,08	101,60	97,93	101,60	443K	325
30/07/2025	0,23%	0,24	104,96	106,13	104,96	106,61	4K	9
29/07/2025	-1,34%	-1,42	104,72	107,60	104,72	107,60	399K	38
28/07/2025	3,15%	3,24	106,14	104,35	104,35	106,39	122K	33
25/07/2025	-0,77%	-0,80	102,90	104,35	101,80	104,35	218K	1.277
24/07/2025	0,17%	0,18	103,70	103,90	103,70	104,71	24K	19
23/07/2025	-0,83%	-0,87	103,52	104,39	103,35	104,81	269K	28
22/07/2025	-2,78%	-2,98	104,39	106,00	103,17	106,00	48K	50
21/07/2025	1,14%	1,21	107,37	107,23	106,10	107,81	229K	15
18/07/2025	0,01%	0,01	106,16	106,40	106,10	107,04	53K	12
17/07/2025	-2,08%	-2,25	106,15	107,69	106,15	107,77	98K	12
16/07/2025	-2,30%	-2,55	108,40	110,95	105,83	110,95	41K	26
15/07/2025	1,09%	1,20	110,95	111,12	110,67	111,37	16K	37
14/07/2025	0,14%	0,15	109,75	110,70	108,12	110,71	195K	22
11/07/2025	-0,08%	-0,09	109,60	107,49	107,49	110,23	1M	23
10/07/2025	2,51%	2,69	109,69	109,14	109,14	110,48	1M	17
09/07/2025	0,62%	0,66	107,00	106,26	106,26	107,36	63K	11
08/07/2025	1,96%	2,04	106,34	105,35	104,57	107,31	60K	92
07/07/2025	-1,41%	-1,49	104,30	103,15	103,15	104,60	98K	14
04/07/2025	2,20%	2,28	105,79	103,94	102,26	105,79	66K	10
03/07/2025	0,40%	0,41	103,51	102,92	102,86	103,64	42K	24
02/07/2025	2,88%	2,89	103,10	99,97	99,74	103,10	246K	400
01/07/2025	-2,37%	-2,43	100,21	99,00	98,70	100,91	25K	35
27/06/2025	1,82%	1,83	102,64	101,82	99,49	102,64	67K	24
26/06/2025	-0,55%	-0,56	100,81	101,37	100,58	101,52	8K	8
25/06/2025	2,41%	2,39	101,37	100,55	99,94	101,44	196K	24
24/06/2025	4,50%	4,26	98,98	96,52	96,52	99,20	279K	37
23/06/2025	0,59%	0,56	94,72	94,03	93,84	94,86	107K	11
20/06/2025	-0,94%	-0,89	94,16	96,01	92,48	96,01	204K	18
18/06/2025	-1,32%	-1,27	95,05	94,99	94,98	96,00	73K	15
17/06/2025	-0,37%	-0,36	96,32	97,65	95,88	97,65	93K	27
16/06/2025	2,20%	2,08	96,68	96,63	96,35	96,89	36K	10
13/06/2025	-2,02%	-1,95	94,60	93,02	92,79	96,13	85K	26
12/06/2025	1,56%	1,48	96,55	95,80	95,76	96,95	100K	12
11/06/2025	-1,48%	-1,43	95,07	97,28	94,97	97,28	18K	15
10/06/2025	2,33%	2,20	96,50	95,25	94,36	96,95	123K	30
09/06/2025	1,68%	1,56	94,30	93,18	93,18	95,65	180K	47
06/06/2025	0,83%	0,76	92,74	92,08	92,08	94,89	128K	25
05/06/2025	0,97%	0,88	91,98	90,65	90,47	92,66	105K	19
04/06/2025	0,76%	0,69	91,10	92,36	90,65	92,36	3K	10
03/06/2025	0,90%	0,81	90,41	89,92	88,99	90,85	254K	50
02/06/2025	0,07%	0,06	89,60	89,54	88,02	89,60	20K	23
30/05/2025	-0,56%	-0,50	89,54	90,95	87,64	90,95	1M	67
29/05/2025	-6,71%	-6,48	90,04	94,97	89,72	94,97	78K	38
28/05/2025	6,70%	6,06	96,52	92,06	91,79	96,52	228K	27
27/05/2025	0,96%	0,86	90,46	91,05	90,46	91,50	252K	23
26/05/2025	-0,39%	-0,35	89,60	89,65	88,80	89,79	362K	28
23/05/2025	-1,95%	-1,79	89,95	89,76	88,56	89,95	3M	42
22/05/2025	-0,13%	-0,12	91,74	92,00	90,64	92,00	505K	18
21/05/2025	-2,97%	-2,81	91,86	94,67	90,01	94,67	117K	49
20/05/2025	0,99%	0,93	94,67	93,45	93,17	96,49	397K	50
19/05/2025	0,56%	0,52	93,74	93,01	92,10	93,74	16K	19
16/05/2025	-6,12%	-6,08	93,22	96,00	92,50	96,48	268K	74
15/05/2025	1,11%	1,09	99,30	98,03	96,50	99,55	2M	37
14/05/2025	1,35%	1,31	98,21	97,76	97,33	98,43	271K	37
13/05/2025	2,14%	2,03	96,90	95,60	95,30	97,12	23K	17
12/05/2025	7,98%	7,01	94,87	92,66	92,66	96,80	577K	59
09/05/2025	-1,28%	-1,14	87,86	88,84	87,53	88,84	680K	30
08/05/2025	-0,56%	-0,50	89,00	91,65	88,90	91,65	2K	11
07/05/2025	1,86%	1,63	89,50	88,72	87,26	89,50	17K	18
06/05/2025	-0,68%	-0,60	87,87	87,48	87,30	87,87	36K	13
05/05/2025	1,51%	1,32	88,47	87,10	86,71	88,75	191K	35
02/05/2025	5,75%	4,74	87,15	85,62	85,62	88,15	277K	29
30/04/2025	-2,54%	-2,15	82,41	83,30	82,41	85,32	72K	31
29/04/2025	-0,35%	-0,30	84,56	84,24	83,84	84,86	23K	14
28/04/2025	-0,99%	-0,85	84,86	86,24	84,23	86,24	188K	16
25/04/2025	1,07%	0,91	85,71	85,63	85,13	86,21	28K	16
24/04/2025	3,08%	2,53	84,80	83,64	83,47	85,37	374K	34
23/04/2025	4,88%	3,83	82,27	78,44	78,44	83,60	147K	43
22/04/2025	-2,01%	-1,61	78,44	80,05	78,09	80,05	158K	34
17/04/2025	-0,69%	-0,56	80,05	80,59	80,05	81,26	17K	29
16/04/2025	-5,64%	-4,82	80,61	85,21	79,19	85,21	166K	42
15/04/2025	0,42%	0,36	85,43	84,35	84,35	86,13	139K	20
14/04/2025	0,32%	0,27	85,07	84,81	83,75	85,39	67K	35
11/04/2025	5,97%	4,78	84,80	80,02	80,02	85,37	350K	25
10/04/2025	-8,08%	-7,03	80,02	87,64	79,50	87,64	151K	52
09/04/2025	14,22%	10,84	87,05	78,40	78,39	88,08	709K	60
08/04/2025	-	-	76,21	81,36	76,21	83,25	357K	65

Date,Open,High,Low,Close,Volume
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
01-Oct-25,110.07,115.91,108.25,115.48,748851
30-Sep-25,110.34,111.54,108.15,108.98,1247295
29-Sep-25,110.11,111.41,109.00,109.24,648469
26-Sep-25,108.08,109.42,106.50,108.68,618859
25-Sep-25,104.97,107.23,104.97,107.13,327006
24-Sep-25,106.12,107.58,104.89,107.46,201615
23-Sep-25,107.38,108.64,106.01,106.92,334612
22-Sep-25,103.60,107.29,103.60,106.22,631792
19-Sep-25,100.60,101.39,100.60,101.15,186612
18-Sep-25,99.49,101.16,97.69,100.60,294368
17-Sep-25,91.98,94.95,91.97,94.95,416582
16-Sep-25,92.30,92.30,91.32,91.98,242649
15-Sep-25,89.99,90.96,89.73,90.90,200534
12-Sep-25,92.29,92.29,89.49,89.99,175196
11-Sep-25,89.06,92.06,89.06,91.74,167736
10-Sep-25,88.18,88.63,87.84,87.94,145926
09-Sep-25,88.01,88.98,87.66,88.74,115445
08-Sep-25,88.30,89.09,87.66,87.66,326852
05-Sep-25,86.22,88.00,86.13,87.92,418567
04-Sep-25,85.91,86.85,84.90,86.02,260936
03-Sep-25,86.16,86.40,84.53,84.75,110711
02-Sep-25,86.80,86.80,85.38,86.12,156518
01-Sep-25,86.80,90.00,86.80,87.51,24096
29-Aug-25,88.55,88.61,86.13,86.13,325487
28-Aug-25,89.29,90.03,88.65,90.03,33817
27-Aug-25,88.99,89.13,88.60,88.75,112244
26-Aug-25,87.54,89.54,87.15,89.54,35240
25-Aug-25,87.99,87.99,87.24,87.54,68486
22-Aug-25,88.95,89.26,88.08,88.30,84788
21-Aug-25,88.74,88.74,87.20,87.30,107841
20-Aug-25,88.06,88.06,86.30,87.86,167084
19-Aug-25,89.38,90.30,88.45,89.32,519456
18-Aug-25,88.04,89.45,87.45,88.57,2056847
15-Aug-25,88.06,90.90,87.50,88.04,1144644
14-Aug-25,101.54,102.72,101.50,102.60,248513
13-Aug-25,102.10,103.20,101.84,102.90,11606
12-Aug-25,101.81,101.91,100.07,101.40,45418
11-Aug-25,102.34,102.96,100.71,100.80,194919
08-Aug-25,100.00,100.63,99.10,100.20,470598
07-Aug-25,100.50,101.57,99.21,99.30,31662
06-Aug-25,98.58,98.58,96.11,97.57,94418
05-Aug-25,100.53,100.59,97.81,98.61,21742
04-Aug-25,100.70,100.70,99.54,100.10,71287
01-Aug-25,98.09,99.75,97.90,99.70,80170
31-Jul-25,101.60,101.60,97.93,100.08,443228
30-Jul-25,106.13,106.61,104.96,104.96,4149
29-Jul-25,107.60,107.60,104.72,104.72,399141
28-Jul-25,104.35,106.39,104.35,106.14,121837
25-Jul-25,104.35,104.35,101.80,102.90,218279
24-Jul-25,103.90,104.71,103.70,103.70,24249
23-Jul-25,104.39,104.81,103.35,103.52,269038
22-Jul-25,106.00,106.00,103.17,104.39,48014
21-Jul-25,107.23,107.81,106.10,107.37,228584
18-Jul-25,106.40,107.04,106.10,106.16,52680
17-Jul-25,107.69,107.77,106.15,106.15,98337
16-Jul-25,110.95,110.95,105.83,108.40,41059
15-Jul-25,111.12,111.37,110.67,110.95,16216
14-Jul-25,110.70,110.71,108.12,109.75,195128
11-Jul-25,107.49,110.23,107.49,109.60,1072273
10-Jul-25,109.14,110.48,109.14,109.69,1357502
09-Jul-25,106.26,107.36,106.26,107.00,63168
08-Jul-25,105.35,107.31,104.57,106.34,60150
07-Jul-25,103.15,104.60,103.15,104.30,97803
04-Jul-25,103.94,105.79,102.26,105.79,66082
03-Jul-25,102.92,103.64,102.86,103.51,41694
02-Jul-25,99.97,103.10,99.74,103.10,246461
01-Jul-25,99.00,100.91,98.70,100.21,25313
27-Jun-25,101.82,102.64,99.49,102.64,66898
26-Jun-25,101.37,101.52,100.58,100.81,8198
25-Jun-25,100.55,101.44,99.94,101.37,196233
24-Jun-25,96.52,99.20,96.52,98.98,278545
23-Jun-25,94.03,94.86,93.84,94.72,107402
20-Jun-25,96.01,96.01,92.48,94.16,203527
18-Jun-25,94.99,96.00,94.98,95.05,73279
17-Jun-25,97.65,97.65,95.88,96.32,93011
16-Jun-25,96.63,96.89,96.35,96.68,36110
13-Jun-25,93.02,96.13,92.79,94.60,85204
12-Jun-25,95.80,96.95,95.76,96.55,99660
11-Jun-25,97.28,97.28,94.97,95.07,17595
10-Jun-25,95.25,96.95,94.36,96.50,122628
09-Jun-25,93.18,95.65,93.18,94.30,179899
06-Jun-25,92.08,94.89,92.08,92.74,127836
05-Jun-25,90.65,92.66,90.47,91.98,104686
04-Jun-25,92.36,92.36,90.65,91.10,3112
03-Jun-25,89.92,90.85,88.99,90.41,253819
02-Jun-25,89.54,89.60,88.02,89.60,19626
30-May-25,90.95,90.95,87.64,89.54,1171242
29-May-25,94.97,94.97,89.72,90.04,77556
28-May-25,92.06,96.52,91.79,96.52,227948
27-May-25,91.05,91.50,90.46,90.46,252116
26-May-25,89.65,89.79,88.80,89.60,361766
23-May-25,89.76,89.95,88.56,89.95,2625302
22-May-25,92.00,92.00,90.64,91.74,505133
21-May-25,94.67,94.67,90.01,91.86,116558
20-May-25,93.45,96.49,93.17,94.67,396842
19-May-25,93.01,93.74,92.10,93.74,15730
16-May-25,96.00,96.48,92.50,93.22,267684
15-May-25,98.03,99.55,96.50,99.30,2494834
14-May-25,97.76,98.43,97.33,98.21,271081
13-May-25,95.60,97.12,95.30,96.90,23443
12-May-25,92.66,96.80,92.66,94.87,577187
09-May-25,88.84,88.84,87.53,87.86,679607
08-May-25,91.65,91.65,88.90,89.00,1798
07-May-25,88.72,89.50,87.26,89.50,17144
06-May-25,87.48,87.87,87.30,87.87,35720
05-May-25,87.10,88.75,86.71,88.47,191208
02-May-25,85.62,88.15,85.62,87.15,276630
30-Apr-25,83.30,85.32,82.41,82.41,72219
29-Apr-25,84.24,84.86,83.84,84.56,22874
28-Apr-25,86.24,86.24,84.23,84.86,187582
25-Apr-25,85.63,86.21,85.13,85.71,28402
24-Apr-25,83.64,85.37,83.47,84.80,374328
23-Apr-25,78.44,83.60,78.44,82.27,147287
22-Apr-25,80.05,80.05,78.09,78.44,157908
17-Apr-25,80.59,81.26,80.05,80.05,17180
16-Apr-25,85.21,85.21,79.19,80.61,166388
15-Apr-25,84.35,86.13,84.35,85.43,138830
14-Apr-25,84.81,85.39,83.75,85.07,66670
11-Apr-25,80.02,85.37,80.02,84.80,350352
10-Apr-25,87.64,87.64,79.50,80.02,150556
09-Apr-25,78.40,88.08,78.39,87.05,709216
08-Apr-25,81.36,83.25,76.21,76.21,357135

*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