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
19/04/2024	-3,69%	-3,77	98,40	101,61	98,00	101,70	136K	20
18/04/2024	-2,98%	-3,14	102,17	103,96	102,17	103,96	183K	14
17/04/2024	-4,87%	-5,39	105,31	109,98	103,94	109,98	316K	31
16/04/2024	4,14%	4,40	110,70	108,67	108,67	110,70	164K	25
15/04/2024	-0,46%	-0,49	106,30	109,47	106,30	110,86	279K	24
12/04/2024	-1,67%	-1,81	106,79	106,61	106,36	106,81	207K	9
11/04/2024	2,13%	2,26	108,60	106,34	106,33	108,60	134K	12
10/04/2024	1,18%	1,24	106,34	107,99	104,28	107,99	125K	15
09/04/2024	-0,51%	-0,54	105,10	105,64	104,49	105,64	79K	12
08/04/2024	0,13%	0,14	105,64	105,55	105,01	106,13	169K	25
05/04/2024	2,95%	3,02	105,50	103,13	103,00	105,65	411K	17

04/04/2024	-1,74%	-1,82	102,48	106,37	102,14	106,37	75K	13
03/04/2024	0,36%	0,37	104,30	104,95	104,30	106,00	41K	7
02/04/2024	-1,45%	-1,53	103,93	103,57	102,77	103,93	82K	20
01/04/2024	2,15%	2,22	105,46	105,64	105,46	106,58	213K	17
28/03/2024	0,21%	0,22	103,24	101,61	101,61	103,24	60K	10
27/03/2024	-0,54%	-0,56	103,02	103,25	102,59	103,25	346K	13
26/03/2024	-0,51%	-0,53	103,58	104,16	103,58	105,11	44K	11
25/03/2024	-0,95%	-1,00	104,11	104,50	103,94	105,00	28K	15
22/03/2024	0,07%	0,07	105,11	104,60	104,50	105,25	7K	4
21/03/2024	3,15%	3,21	105,04	103,90	103,90	106,89	206K	283
20/03/2024	0,82%	0,83	101,83	100,66	100,53	101,83	22K	10
19/03/2024	-0,95%	-0,97	101,00	100,97	99,77	101,00	40K	13
18/03/2024	2,13%	2,13	101,97	99,86	99,86	101,97	609K	18
15/03/2024	-0,43%	-0,43	99,84	99,03	99,03	99,84	31K	7
14/03/2024	1,24%	1,23	100,27	97,56	97,56	100,60	171K	34
13/03/2024	-1,94%	-1,96	99,04	101,04	99,04	101,50	451K	15
12/03/2024	0,95%	0,95	101,00	99,90	99,90	101,29	296K	13
11/03/2024	-2,48%	-2,54	100,05	101,61	99,01	101,61	1M	56
08/03/2024	-2,52%	-2,65	102,59	105,57	102,59	106,10	292K	20
07/03/2024	0,42%	0,44	105,24	106,10	104,93	106,10	18K	14
06/03/2024	2,79%	2,84	104,80	104,09	104,00	105,19	1M	35
05/03/2024	-2,11%	-2,20	101,96	104,16	101,85	104,25	118K	14
04/03/2024	-0,29%	-0,30	104,16	104,45	104,16	105,90	266K	22
01/03/2024	4,27%	4,28	104,46	100,62	100,53	104,63	328K	28
29/02/2024	2,42%	2,37	100,18	99,00	99,00	100,20	8K	4
28/02/2024	-2,03%	-2,03	97,81	99,84	97,81	99,84	482K	15
27/02/2024	-1,42%	-1,44	99,84	101,28	99,84	101,93	20K	23
26/02/2024	2,32%	2,30	101,28	99,19	98,92	101,28	90K	18
23/02/2024	-0,56%	-0,56	98,98	99,54	98,19	100,01	12K	14
22/02/2024	6,47%	6,05	99,54	97,19	97,19	99,60	295K	112
21/02/2024	0,60%	0,56	93,49	92,93	92,93	93,49	125K	6
20/02/2024	-5,38%	-5,28	92,93	98,05	92,00	98,05	2M	9
19/02/2024	-1,79%	-1,79	98,21	100,00	97,55	100,15	271K	13
16/02/2024	-9,09%	-10,00	100,00	106,98	99,99	108,00	826K	66
15/02/2024	18,57%	17,23	110,00	92,94	92,77	110,00	448K	17
14/02/2024	0,44%	0,41	92,77	91,74	91,66	92,77	5K	15
09/02/2024	6,28%	5,46	92,36	87,87	87,85	92,36	919K	25
08/02/2024	2,09%	1,78	86,90	85,12	84,86	86,92	146K	5
07/02/2024	1,15%	0,97	85,12	85,26	85,04	85,26	4K	3
06/02/2024	-1,73%	-1,48	84,15	84,05	83,34	85,63	148K	13
05/02/2024	2,34%	1,96	85,63	84,53	84,29	85,63	197K	6
02/02/2024	3,18%	2,58	83,67	83,84	83,67	83,90	8K	4
01/02/2024	-0,04%	-0,03	81,09	81,81	81,09	81,91	30K	4
31/01/2024	-1,54%	-1,27	81,12	81,91	80,07	81,91	237K	19
30/01/2024	-0,40%	-0,33	82,39	83,65	82,39	83,65	43K	5
29/01/2024	0,69%	0,57	82,72	81,84	81,84	82,88	14K	9
26/01/2024	-3,70%	-3,16	82,15	83,15	82,15	83,15	276K	11
25/01/2024	-0,89%	-0,77	85,31	86,25	85,31	87,81	184K	8
24/01/2024	4,00%	3,31	86,08	84,47	84,41	86,67	648K	19
23/01/2024	-1,98%	-1,67	82,77	83,77	82,59	83,89	113K	11
22/01/2024	2,55%	2,10	84,44	82,34	82,34	84,92	71K	12
19/01/2024	4,23%	3,34	82,34	79,00	79,00	82,34	232K	13
18/01/2024	5,05%	3,80	79,00	78,85	78,85	79,05	251K	5
17/01/2024	-0,25%	-0,19	75,20	75,34	75,20	75,92	3K	5
16/01/2024	3,40%	2,48	75,39	73,85	73,85	75,70	166K	14
15/01/2024	-0,65%	-0,48	72,91	74,45	72,91	74,45	56K	8
12/01/2024	-0,56%	-0,41	73,39	73,76	73,20	73,76	8K	6
11/01/2024	0,71%	0,52	73,80	73,28	73,27	73,80	15K	6
10/01/2024	-0,77%	-0,57	73,28	73,98	72,79	73,98	146K	9
09/01/2024	-0,22%	-0,16	73,85	72,80	72,80	73,87	40K	26
08/01/2024	2,22%	1,61	74,01	73,65	73,55	74,40	76K	8
05/01/2024	-1,68%	-1,24	72,40	73,33	72,40	73,35	16K	8
04/01/2024	-1,13%	-0,84	73,64	74,06	73,60	74,41	13K	13
03/01/2024	-1,42%	-1,07	74,48	74,34	74,32	75,27	1M	92
02/01/2024	-4,06%	-3,20	75,55	77,76	75,55	78,16	332K	21
28/12/2023	-0,86%	-0,68	78,75	79,43	78,75	79,85	323K	9
27/12/2023	-0,36%	-0,29	79,43	79,43	79,43	79,43	397	1
26/12/2023	1,15%	0,91	79,72	79,10	78,81	79,72	132K	5
22/12/2023	0,39%	0,31	78,81	78,81	78,81	78,81	2K	3
21/12/2023	-0,39%	-0,31	78,50	78,81	78,30	78,81	1K	4
20/12/2023	-0,24%	-0,19	78,81	79,24	78,81	79,24	788	2
19/12/2023	0,39%	0,31	79,00	78,46	78,10	79,00	20K	7
18/12/2023	-1,80%	-1,44	78,69	79,87	78,61	79,87	76K	4
15/12/2023	0,86%	0,68	80,13	80,68	79,89	80,69	17K	10
14/12/2023	2,29%	1,78	79,45	77,75	77,75	79,45	142K	8
13/12/2023	-0,33%	-0,26	77,67	78,29	77,25	78,29	171K	9
12/12/2023	1,90%	1,45	77,93	76,48	76,48	77,93	65K	5
11/12/2023	4,62%	3,38	76,48	73,57	73,57	76,69	272K	36
08/12/2023	1,42%	1,02	73,10	73,00	72,08	73,10	18K	127
07/12/2023	1,24%	0,88	72,08	71,20	71,20	72,10	17K	9
06/12/2023	-1,17%	-0,84	71,20	72,59	71,20	72,59	9K	7
05/12/2023	-1,76%	-1,29	72,04	72,57	71,89	72,82	125K	144
04/12/2023	-0,61%	-0,45	73,33	74,05	71,97	74,05	3K	8
01/12/2023	1,00%	0,73	73,78	73,82	73,48	74,02	8K	14
30/11/2023	0,07%	0,05	73,05	72,85	72,76	73,20	16K	5
29/11/2023	1,69%	1,21	73,00	73,18	73,00	74,34	87K	14
28/11/2023	-2,92%	-2,16	71,79	73,40	71,61	74,05	215K	221
27/11/2023	0,42%	0,31	73,95	73,25	73,25	74,24	7K	8
24/11/2023	0,00%	0,00	73,64	73,53	73,40	73,64	23K	4
22/11/2023	-0,82%	-0,61	73,64	74,25	73,64	74,25	3K	2
21/11/2023	1,03%	0,76	74,25	73,00	73,00	74,25	5K	5
20/11/2023	1,24%	0,90	73,49	72,61	72,35	73,49	134K	377
17/11/2023	-3,98%	-3,01	72,59	72,06	70,33	73,80	267K	29
16/11/2023	1,06%	0,79	75,60	74,76	74,76	75,68	267K	6
14/11/2023	1,95%	1,43	74,81	74,86	74,52	74,86	78K	6
13/11/2023	-0,47%	-0,35	73,38	72,25	72,25	74,14	545K	712
10/11/2023	4,77%	3,36	73,73	70,94	70,94	73,73	225K	3
09/11/2023	-0,49%	-0,35	70,37	71,00	70,37	72,00	25K	8
08/11/2023	2,75%	1,89	70,72	69,66	69,03	70,98	257K	966
07/11/2023	0,39%	0,27	68,83	68,43	68,43	68,89	140K	5
06/11/2023	-0,59%	-0,41	68,56	69,09	68,37	69,09	33K	8
03/11/2023	2,06%	1,39	68,97	67,75	67,75	69,05	85K	5
01/11/2023	1,62%	1,08	67,58	66,87	66,70	67,58	62K	8
31/10/2023	0,86%	0,57	66,50	66,50	66,50	66,50	6K	2
30/10/2023	1,10%	0,72	65,93	65,20	65,20	65,98	49K	7
27/10/2023	-0,43%	-0,28	65,21	65,06	64,94	65,21	3K	5
26/10/2023	0,46%	0,30	65,49	66,98	65,49	67,02	135K	5
25/10/2023	-3,49%	-2,36	65,19	66,41	65,07	66,41	59K	12
24/10/2023	-0,32%	-0,22	67,55	67,76	66,75	67,76	50K	9
23/10/2023	0,10%	0,07	67,77	67,70	66,72	67,77	8K	6
20/10/2023	-0,18%	-0,12	67,70	68,00	67,70	68,74	163K	12
19/10/2023	-4,87%	-3,47	67,82	69,61	67,76	69,61	170K	16
18/10/2023	-0,10%	-0,07	71,29	70,87	70,87	71,29	922	3
17/10/2023	0,15%	0,11	71,36	69,35	69,31	71,54	39K	144
16/10/2023	-0,81%	-0,58	71,25	71,83	71,10	72,08	59K	7
13/10/2023	0,56%	0,40	71,83	73,00	71,83	73,10	38K	11
11/10/2023	-0,72%	-0,52	71,43	71,95	71,43	71,95	21K	10
10/10/2023	0,39%	0,28	71,95	71,96	71,82	72,30	77K	8
09/10/2023	-1,19%	-0,86	71,67	71,89	71,50	71,94	97K	7
06/10/2023	0,75%	0,54	72,53	71,02	71,02	72,75	15K	8
05/10/2023	0,85%	0,61	71,99	72,31	71,85	72,31	233K	7
04/10/2023	1,57%	1,10	71,38	71,18	71,00	71,65	109K	6
03/10/2023	-	-	70,28	70,75	70,28	70,75	4K	5

Date,Open,High,Low,Close,Volume
19-Apr-24,101.61,101.70,98.00,98.40,136484
18-Apr-24,103.96,103.96,102.17,102.17,183053
17-Apr-24,109.98,109.98,103.94,105.31,315925
16-Apr-24,108.67,110.70,108.67,110.70,163877
15-Apr-24,109.47,110.86,106.30,106.30,278817
12-Apr-24,106.61,106.81,106.36,106.79,206770
11-Apr-24,106.34,108.60,106.33,108.60,134492
10-Apr-24,107.99,107.99,104.28,106.34,124675
09-Apr-24,105.64,105.64,104.49,105.10,78869
08-Apr-24,105.55,106.13,105.01,105.64,168755
05-Apr-24,103.13,105.65,103.00,105.50,410859
04-Apr-24,106.37,106.37,102.14,102.48,75278
03-Apr-24,104.95,106.00,104.30,104.30,41217
02-Apr-24,103.57,103.93,102.77,103.93,81664
01-Apr-24,105.64,106.58,105.46,105.46,212888
28-Mar-24,101.61,103.24,101.61,103.24,60217
27-Mar-24,103.25,103.25,102.59,103.02,345639
26-Mar-24,104.16,105.11,103.58,103.58,43697
25-Mar-24,104.50,105.00,103.94,104.11,27856
22-Mar-24,104.60,105.25,104.50,105.11,7467
21-Mar-24,103.90,106.89,103.90,105.04,206401
20-Mar-24,100.66,101.83,100.53,101.83,21668
19-Mar-24,100.97,101.00,99.77,101.00,39510
18-Mar-24,99.86,101.97,99.86,101.97,608817
15-Mar-24,99.03,99.84,99.03,99.84,30782
14-Mar-24,97.56,100.60,97.56,100.27,170783
13-Mar-24,101.04,101.50,99.04,99.04,450590
12-Mar-24,99.90,101.29,99.90,101.00,295591
11-Mar-24,101.61,101.61,99.01,100.05,1153176
08-Mar-24,105.57,106.10,102.59,102.59,292432
07-Mar-24,106.10,106.10,104.93,105.24,18159
06-Mar-24,104.09,105.19,104.00,104.80,1080940
05-Mar-24,104.16,104.25,101.85,101.96,118185
04-Mar-24,104.45,105.90,104.16,104.16,265695
01-Mar-24,100.62,104.63,100.53,104.46,328227
29-Feb-24,99.00,100.20,99.00,100.18,7911
28-Feb-24,99.84,99.84,97.81,97.81,482219
27-Feb-24,101.28,101.93,99.84,99.84,20098
26-Feb-24,99.19,101.28,98.92,101.28,90008
23-Feb-24,99.54,100.01,98.19,98.98,11936
22-Feb-24,97.19,99.60,97.19,99.54,294637
21-Feb-24,92.93,93.49,92.93,93.49,125354
20-Feb-24,98.05,98.05,92.00,92.93,2385756
19-Feb-24,100.00,100.15,97.55,98.21,270653
16-Feb-24,106.98,108.00,99.99,100.00,825585
15-Feb-24,92.94,110.00,92.77,110.00,448154
14-Feb-24,91.74,92.77,91.66,92.77,5256
09-Feb-24,87.87,92.36,87.85,92.36,918994
08-Feb-24,85.12,86.92,84.86,86.90,145504
07-Feb-24,85.26,85.26,85.04,85.12,3748
06-Feb-24,84.05,85.63,83.34,84.15,148240
05-Feb-24,84.53,85.63,84.29,85.63,197131
02-Feb-24,83.84,83.90,83.67,83.67,7967
01-Feb-24,81.81,81.91,81.09,81.09,29931
31-Jan-24,81.91,81.91,80.07,81.12,237004
30-Jan-24,83.65,83.65,82.39,82.39,43097
29-Jan-24,81.84,82.88,81.84,82.72,14473
26-Jan-24,83.15,83.15,82.15,82.15,275965
25-Jan-24,86.25,87.81,85.31,85.31,184441
24-Jan-24,84.47,86.67,84.41,86.08,647560
23-Jan-24,83.77,83.89,82.59,82.77,113223
22-Jan-24,82.34,84.92,82.34,84.44,71184
19-Jan-24,79.00,82.34,79.00,82.34,231511
18-Jan-24,78.85,79.05,78.85,79.00,251337
17-Jan-24,75.34,75.92,75.20,75.20,2646
16-Jan-24,73.85,75.70,73.85,75.39,166063
15-Jan-24,74.45,74.45,72.91,72.91,56133
12-Jan-24,73.76,73.76,73.20,73.39,7631
11-Jan-24,73.28,73.80,73.27,73.80,14998
10-Jan-24,73.98,73.98,72.79,73.28,145520
09-Jan-24,72.80,73.87,72.80,73.85,39711
08-Jan-24,73.65,74.40,73.55,74.01,76204
05-Jan-24,73.33,73.35,72.40,72.40,16372
04-Jan-24,74.06,74.41,73.60,73.64,12993
03-Jan-24,74.34,75.27,74.32,74.48,1289727
02-Jan-24,77.76,78.16,75.55,75.55,331670
28-Dec-23,79.43,79.85,78.75,78.75,323397
27-Dec-23,79.43,79.43,79.43,79.43,397
26-Dec-23,79.10,79.72,78.81,79.72,131728
22-Dec-23,78.81,78.81,78.81,78.81,1812
21-Dec-23,78.81,78.81,78.30,78.50,1175
20-Dec-23,79.24,79.24,78.81,78.81,788
19-Dec-23,78.46,79.00,78.10,79.00,20188
18-Dec-23,79.87,79.87,78.61,78.69,76335
15-Dec-23,80.68,80.69,79.89,80.13,17240
14-Dec-23,77.75,79.45,77.75,79.45,142141
13-Dec-23,78.29,78.29,77.25,77.67,171100
12-Dec-23,76.48,77.93,76.48,77.93,64850
11-Dec-23,73.57,76.69,73.57,76.48,271789
08-Dec-23,73.00,73.10,72.08,73.10,18282
07-Dec-23,71.20,72.10,71.20,72.08,16733
06-Dec-23,72.59,72.59,71.20,71.20,8971
05-Dec-23,72.57,72.82,71.89,72.04,125220
04-Dec-23,74.05,74.05,71.97,73.33,3140
01-Dec-23,73.82,74.02,73.48,73.78,8190
30-Nov-23,72.85,73.20,72.76,73.05,15512
29-Nov-23,73.18,74.34,73.00,73.00,87495
28-Nov-23,73.40,74.05,71.61,71.79,214642
27-Nov-23,73.25,74.24,73.25,73.95,6755
24-Nov-23,73.53,73.64,73.40,73.64,22903
22-Nov-23,74.25,74.25,73.64,73.64,3316
21-Nov-23,73.00,74.25,73.00,74.25,5221
20-Nov-23,72.61,73.49,72.35,73.49,133589
17-Nov-23,72.06,73.80,70.33,72.59,267059
16-Nov-23,74.76,75.68,74.76,75.60,266876
14-Nov-23,74.86,74.86,74.52,74.81,77989
13-Nov-23,72.25,74.14,72.25,73.38,545004
10-Nov-23,70.94,73.73,70.94,73.73,225182
09-Nov-23,71.00,72.00,70.37,70.37,25475
08-Nov-23,69.66,70.98,69.03,70.72,256748
07-Nov-23,68.43,68.89,68.43,68.83,140223
06-Nov-23,69.09,69.09,68.37,68.56,33452
03-Nov-23,67.75,69.05,67.75,68.97,85497
01-Nov-23,66.87,67.58,66.70,67.58,61576
31-Oct-23,66.50,66.50,66.50,66.50,6384
30-Oct-23,65.20,65.98,65.20,65.93,49095
27-Oct-23,65.06,65.21,64.94,65.21,3127
26-Oct-23,66.98,67.02,65.49,65.49,135421
25-Oct-23,66.41,66.41,65.07,65.19,59417
24-Oct-23,67.76,67.76,66.75,67.55,49963
23-Oct-23,67.70,67.77,66.72,67.77,8124
20-Oct-23,68.00,68.74,67.70,67.70,163437
19-Oct-23,69.61,69.61,67.76,67.82,170410
18-Oct-23,70.87,71.29,70.87,71.29,922
17-Oct-23,69.35,71.54,69.31,71.36,39217
16-Oct-23,71.83,72.08,71.10,71.25,59311
13-Oct-23,73.00,73.10,71.83,71.83,38225
11-Oct-23,71.95,71.95,71.43,71.43,20558
10-Oct-23,71.96,72.30,71.82,71.95,77067
09-Oct-23,71.89,71.94,71.50,71.67,97186
06-Oct-23,71.02,72.75,71.02,72.53,14676
05-Oct-23,72.31,72.31,71.85,71.99,232684
04-Oct-23,71.18,71.65,71.00,71.38,109493
03-Oct-23,70.75,70.75,70.28,70.28,4159

*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