Cotação atual, histórico e gráfico do papel: A1NE34

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 A1NE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	1,83%	3,98	221,10	218,88	218,58	224,17	757K	32
23/04/2026	-1,51%	-3,33	217,12	217,00	211,99	217,12	574K	17
22/04/2026	6,09%	12,65	220,45	217,38	213,80	220,45	329K	31
20/04/2026	1,46%	2,99	207,80	203,00	203,00	207,80	317K	12
17/04/2026	1,90%	3,81	204,81	203,13	201,37	205,26	981K	32
16/04/2026	3,88%	7,50	201,00	192,88	192,88	201,00	73K	10
15/04/2026	0,24%	0,46	193,50	193,87	188,86	193,87	14K	15

14/04/2026	-0,26%	-0,51	193,04	187,91	187,84	193,16	548K	12
13/04/2026	3,51%	6,56	193,55	186,98	183,88	193,55	785K	13
10/04/2026	0,00%	0,00	186,99	183,25	183,25	186,99	455K	41
09/04/2026	2,04%	3,73	186,99	179,60	179,60	186,99	293K	10
08/04/2026	6,61%	11,36	183,26	177,90	177,90	184,84	1M	30
07/04/2026	6,31%	10,20	171,90	165,25	164,00	171,90	1M	68
06/04/2026	-0,66%	-1,08	161,70	165,27	161,39	165,27	221K	41
02/04/2026	0,62%	1,01	162,78	159,36	156,55	163,65	482K	21
01/04/2026	1,51%	2,41	161,77	161,92	161,61	163,05	147K	10
31/03/2026	2,19%	3,42	159,36	154,55	154,35	159,36	278K	20
30/03/2026	-12,34%	-21,95	155,94	157,80	151,97	157,80	111K	39
27/03/2026	9,99%	16,15	177,89	159,00	157,76	177,89	227K	13
26/03/2026	-7,37%	-12,86	161,74	178,74	161,74	178,74	38K	29
25/03/2026	-2,45%	-4,39	174,60	175,54	174,60	175,54	1M	3
24/03/2026	0,45%	0,81	178,99	173,15	170,86	178,99	819K	11
23/03/2026	3,74%	6,42	178,18	171,00	171,00	180,50	121K	9
20/03/2026	-2,97%	-5,26	171,76	175,43	171,75	175,44	737K	6
19/03/2026	-0,14%	-0,25	177,02	178,32	175,00	178,32	116K	11
18/03/2026	1,93%	3,35	177,27	177,70	177,27	178,90	615K	7
17/03/2026	-1,90%	-3,37	173,92	174,50	173,92	175,21	134K	5
16/03/2026	-0,12%	-0,21	177,29	177,50	175,43	177,50	235K	4
13/03/2026	0,47%	0,83	177,50	174,88	174,07	177,50	418K	10
12/03/2026	-1,20%	-2,14	176,67	178,81	176,22	178,81	1M	32
11/03/2026	-1,11%	-2,01	178,81	180,89	178,56	180,89	139K	7
10/03/2026	2,70%	4,76	180,82	181,33	179,99	181,54	295K	11
09/03/2026	0,26%	0,45	176,06	171,43	170,55	176,69	1M	11
06/03/2026	-4,05%	-7,42	175,61	181,25	174,96	182,50	1M	27
05/03/2026	4,79%	8,36	183,03	177,90	176,11	183,59	261K	32
04/03/2026	6,14%	10,11	174,67	166,21	166,21	174,67	60K	10
03/03/2026	-1,13%	-1,88	164,56	163,11	162,97	165,10	732K	16
02/03/2026	-2,29%	-3,90	166,44	168,47	165,00	168,66	467K	25
27/02/2026	1,73%	2,90	170,34	163,91	163,91	170,43	1M	25
26/02/2026	-1,34%	-2,27	167,44	165,77	165,77	168,02	937K	10
25/02/2026	2,28%	3,79	169,71	167,00	165,95	171,27	773K	22
24/02/2026	1,64%	2,67	165,92	171,53	161,89	171,53	1M	14
23/02/2026	-5,39%	-9,30	163,25	170,39	163,25	170,39	5M	33
20/02/2026	-3,58%	-6,40	172,55	177,60	172,21	178,43	635K	20
19/02/2026	-2,27%	-4,15	178,95	181,25	177,71	181,25	175K	7
18/02/2026	0,05%	0,10	183,10	183,50	181,97	184,48	946K	11
13/02/2026	3,62%	6,40	183,00	188,00	183,00	190,99	236K	33
12/02/2026	-3,28%	-5,98	176,60	182,30	173,33	182,30	80K	11
11/02/2026	-2,36%	-4,42	182,58	187,60	180,00	189,76	523K	22
10/02/2026	1,86%	3,42	187,00	186,82	186,71	188,93	1M	512
09/02/2026	3,48%	6,18	183,58	178,74	178,00	183,58	616K	21
06/02/2026	4,72%	7,99	177,40	172,38	172,38	178,71	2M	12
05/02/2026	-1,11%	-1,90	169,41	170,90	167,92	170,90	705K	9
04/02/2026	-6,04%	-11,02	171,31	180,08	170,63	180,08	14M	110
03/02/2026	-1,00%	-1,84	182,33	180,00	178,05	182,33	4M	11
02/02/2026	-1,10%	-2,04	184,17	184,31	184,17	185,70	90K	9
30/01/2026	-3,10%	-5,96	186,21	187,53	186,21	189,60	1M	18
29/01/2026	-1,45%	-2,83	192,17	192,52	191,53	195,95	165K	14
28/01/2026	2,73%	5,19	195,00	197,19	190,37	197,19	2M	18
27/01/2026	-0,10%	-0,19	189,81	190,39	189,81	194,24	3M	23
26/01/2026	5,45%	9,82	190,00	181,80	181,80	192,16	332K	22
23/01/2026	-1,13%	-2,06	180,18	181,81	179,64	183,23	282K	34
22/01/2026	7,87%	13,30	182,24	182,98	181,44	192,48	816K	46
21/01/2026	-1,29%	-2,21	168,94	171,38	168,94	171,53	443K	5
20/01/2026	-2,78%	-4,90	171,15	170,51	169,70	173,23	830K	14
19/01/2026	1,23%	2,14	176,05	182,50	176,05	182,98	10K	6
16/01/2026	-0,40%	-0,69	173,91	176,23	173,82	176,23	244K	25
15/01/2026	4,55%	7,60	174,60	171,53	171,39	178,20	295K	21
14/01/2026	-4,30%	-7,50	167,00	172,88	166,50	173,10	125K	31
13/01/2026	5,60%	9,26	174,50	165,24	165,24	175,35	80K	45
12/01/2026	-0,40%	-0,67	165,24	163,70	162,30	166,42	34K	26
09/01/2026	-0,40%	-0,66	165,91	166,60	164,20	167,11	81K	14
08/01/2026	-5,14%	-9,03	166,57	175,00	165,50	175,00	308K	33
07/01/2026	-1,90%	-3,40	175,60	178,00	174,00	178,42	193K	34
06/01/2026	-3,36%	-6,22	179,00	186,58	179,00	186,58	168K	15
05/01/2026	3,15%	5,66	185,22	184,90	183,07	187,20	947K	57
02/01/2026	-1,34%	-2,44	179,56	183,82	179,56	183,82	370K	30
30/12/2025	-2,96%	-5,55	182,00	185,63	182,00	185,63	12K	9
29/12/2025	1,44%	2,66	187,55	183,33	182,20	187,65	248K	13
26/12/2025	1,57%	2,85	184,89	182,41	181,52	184,89	501K	8
23/12/2025	-0,17%	-0,31	182,04	181,00	180,95	182,04	212K	11
22/12/2025	-0,13%	-0,24	182,35	184,60	182,00	184,60	175K	12
19/12/2025	5,76%	9,95	182,59	175,51	175,51	182,59	39K	11
18/12/2025	2,88%	4,84	172,64	172,00	171,47	172,96	450K	35
17/12/2025	-2,64%	-4,55	167,80	174,00	167,80	174,00	128K	15
16/12/2025	1,14%	1,95	172,35	170,40	170,00	174,00	278K	37
15/12/2025	0,60%	1,02	170,40	169,38	167,50	172,27	936K	141
12/12/2025	-6,65%	-12,06	169,38	180,44	169,02	180,50	582K	30
11/12/2025	-0,10%	-0,18	181,44	181,62	176,00	186,30	549K	110
10/12/2025	2,55%	4,52	181,62	180,36	180,36	182,22	112K	15
09/12/2025	0,05%	0,09	177,10	175,87	174,59	177,23	433K	140
08/12/2025	1,48%	2,59	177,01	174,09	174,09	181,35	470K	1.016
05/12/2025	1,98%	3,38	174,42	173,99	172,21	175,61	421K	21
04/12/2025	0,97%	1,65	171,04	169,39	169,37	172,00	151K	13
03/12/2025	-0,44%	-0,75	169,39	170,17	165,80	170,80	186K	26
02/12/2025	-0,89%	-1,52	170,14	172,00	169,23	172,00	225K	10
01/12/2025	-1,23%	-2,13	171,66	172,61	170,27	172,82	512K	44
28/11/2025	1,50%	2,57	173,79	171,22	171,22	175,41	27K	8
26/11/2025	2,29%	3,84	171,22	170,38	169,55	171,40	668K	12
25/11/2025	1,41%	2,32	167,38	161,75	161,75	168,20	1M	6
24/11/2025	4,83%	7,61	165,06	158,64	158,64	165,06	378K	13
21/11/2025	-6,10%	-10,23	157,45	160,45	156,25	160,49	156K	18
19/11/2025	1,48%	2,44	167,68	165,24	164,97	167,68	424K	11
18/11/2025	-2,11%	-3,57	165,24	166,43	164,11	167,76	186K	14
17/11/2025	-3,76%	-6,59	168,81	174,95	167,45	174,95	597K	18
14/11/2025	1,94%	3,33	175,40	167,50	166,44	177,95	3M	17
13/11/2025	-3,94%	-7,06	172,07	189,99	171,35	189,99	350K	25
12/11/2025	-2,38%	-4,36	179,13	179,69	176,95	181,43	964K	60
11/11/2025	0,26%	0,48	183,49	183,49	175,00	183,49	258K	47
10/11/2025	1,53%	2,76	183,01	185,04	179,48	185,41	404K	34
07/11/2025	0,33%	0,59	180,25	180,72	179,45	182,08	7M	108
06/11/2025	-3,42%	-6,37	179,66	188,52	177,89	188,86	1M	161
05/11/2025	-6,52%	-12,97	186,03	185,99	185,99	195,48	4M	111
04/11/2025	-4,79%	-10,01	199,00	207,27	199,00	209,94	289K	149
03/11/2025	-2,31%	-4,94	209,01	214,62	209,01	214,62	329K	16
31/10/2025	-1,86%	-4,05	213,95	215,77	209,61	217,72	419K	18
30/10/2025	0,72%	1,56	218,00	218,72	216,13	220,00	409K	19
29/10/2025	1,72%	3,67	216,44	210,10	210,10	217,24	395K	30
28/10/2025	0,60%	1,27	212,77	213,15	210,38	213,15	395K	17
27/10/2025	1,36%	2,84	211,50	208,70	208,70	212,02	554K	25
24/10/2025	2,28%	4,66	208,66	208,28	206,42	209,15	624K	26
23/10/2025	2,77%	5,50	204,00	200,00	200,00	207,38	2M	52
22/10/2025	1,09%	2,14	198,50	195,81	191,28	199,20	354K	20
21/10/2025	-0,57%	-1,12	196,36	197,60	195,31	198,58	200K	14
20/10/2025	3,11%	5,96	197,48	196,61	195,78	201,20	795K	38
17/10/2025	-3,51%	-6,96	191,52	195,01	189,41	197,22	972K	74
16/10/2025	1,43%	2,79	198,48	197,70	196,82	200,26	1M	32
15/10/2025	3,43%	6,49	195,69	193,69	193,69	196,64	316K	20
14/10/2025	-5,59%	-11,20	189,20	197,85	189,19	197,85	2M	110
13/10/2025	-5,69%	-12,08	200,40	213,01	198,00	222,38	751K	135
10/10/2025	-0,72%	-1,54	212,48	214,78	211,70	220,27	164K	24
09/10/2025	2,81%	5,84	214,02	209,58	208,53	214,02	90K	91
08/10/2025	7,53%	14,58	208,18	200,45	200,45	211,56	7M	97
07/10/2025	-	-	193,60	201,40	191,84	201,40	122K	500

Date,Open,High,Low,Close,Volume
24-Apr-26,218.88,224.17,218.58,221.10,756776
23-Apr-26,217.00,217.12,211.99,217.12,573586
22-Apr-26,217.38,220.45,213.80,220.45,328841
20-Apr-26,203.00,207.80,203.00,207.80,317183
17-Apr-26,203.13,205.26,201.37,204.81,980867
16-Apr-26,192.88,201.00,192.88,201.00,73304
15-Apr-26,193.87,193.87,188.86,193.50,13598
14-Apr-26,187.91,193.16,187.84,193.04,548495
13-Apr-26,186.98,193.55,183.88,193.55,785491
10-Apr-26,183.25,186.99,183.25,186.99,455067
09-Apr-26,179.60,186.99,179.60,186.99,293172
08-Apr-26,177.90,184.84,177.90,183.26,1354917
07-Apr-26,165.25,171.90,164.00,171.90,1289648
06-Apr-26,165.27,165.27,161.39,161.70,220667
02-Apr-26,159.36,163.65,156.55,162.78,482365
01-Apr-26,161.92,163.05,161.61,161.77,147222
31-Mar-26,154.55,159.36,154.35,159.36,278218
30-Mar-26,157.80,157.80,151.97,155.94,110629
27-Mar-26,159.00,177.89,157.76,177.89,226855
26-Mar-26,178.74,178.74,161.74,161.74,38350
25-Mar-26,175.54,175.54,174.60,174.60,1105814
24-Mar-26,173.15,178.99,170.86,178.99,818542
23-Mar-26,171.00,180.50,171.00,178.18,120932
20-Mar-26,175.43,175.44,171.75,171.76,736522
19-Mar-26,178.32,178.32,175.00,177.02,115890
18-Mar-26,177.70,178.90,177.27,177.27,614892
17-Mar-26,174.50,175.21,173.92,173.92,133849
16-Mar-26,177.50,177.50,175.43,177.29,234787
13-Mar-26,174.88,177.50,174.07,177.50,418428
12-Mar-26,178.81,178.81,176.22,176.67,1445164
11-Mar-26,180.89,180.89,178.56,178.81,139275
10-Mar-26,181.33,181.54,179.99,180.82,295211
09-Mar-26,171.43,176.69,170.55,176.06,1414362
06-Mar-26,181.25,182.50,174.96,175.61,1016490
05-Mar-26,177.90,183.59,176.11,183.03,260839
04-Mar-26,166.21,174.67,166.21,174.67,59762
03-Mar-26,163.11,165.10,162.97,164.56,732105
02-Mar-26,168.47,168.66,165.00,166.44,466764
27-Feb-26,163.91,170.43,163.91,170.34,1114418
26-Feb-26,165.77,168.02,165.77,167.44,937018
25-Feb-26,167.00,171.27,165.95,169.71,773161
24-Feb-26,171.53,171.53,161.89,165.92,1159141
23-Feb-26,170.39,170.39,163.25,163.25,4580743
20-Feb-26,177.60,178.43,172.21,172.55,635381
19-Feb-26,181.25,181.25,177.71,178.95,174877
18-Feb-26,183.50,184.48,181.97,183.10,946112
13-Feb-26,188.00,190.99,183.00,183.00,236448
12-Feb-26,182.30,182.30,173.33,176.60,79704
11-Feb-26,187.60,189.76,180.00,182.58,523277
10-Feb-26,186.82,188.93,186.71,187.00,1168659
09-Feb-26,178.74,183.58,178.00,183.58,616345
06-Feb-26,172.38,178.71,172.38,177.40,1587206
05-Feb-26,170.90,170.90,167.92,169.41,704852
04-Feb-26,180.08,180.08,170.63,171.31,13721998
03-Feb-26,180.00,182.33,178.05,182.33,4161788
02-Feb-26,184.31,185.70,184.17,184.17,90357
30-Jan-26,187.53,189.60,186.21,186.21,1186925
29-Jan-26,192.52,195.95,191.53,192.17,165003
28-Jan-26,197.19,197.19,190.37,195.00,1664571
27-Jan-26,190.39,194.24,189.81,189.81,2604992
26-Jan-26,181.80,192.16,181.80,190.00,332223
23-Jan-26,181.81,183.23,179.64,180.18,281621
22-Jan-26,182.98,192.48,181.44,182.24,816020
21-Jan-26,171.38,171.53,168.94,168.94,442641
20-Jan-26,170.51,173.23,169.70,171.15,829714
19-Jan-26,182.50,182.98,176.05,176.05,10039
16-Jan-26,176.23,176.23,173.82,173.91,243702
15-Jan-26,171.53,178.20,171.39,174.60,294646
14-Jan-26,172.88,173.10,166.50,167.00,124896
13-Jan-26,165.24,175.35,165.24,174.50,79527
12-Jan-26,163.70,166.42,162.30,165.24,34494
09-Jan-26,166.60,167.11,164.20,165.91,80555
08-Jan-26,175.00,175.00,165.50,166.57,308100
07-Jan-26,178.00,178.42,174.00,175.60,192783
06-Jan-26,186.58,186.58,179.00,179.00,167927
05-Jan-26,184.90,187.20,183.07,185.22,947361
02-Jan-26,183.82,183.82,179.56,179.56,369660
30-Dec-25,185.63,185.63,182.00,182.00,12447
29-Dec-25,183.33,187.65,182.20,187.55,247609
26-Dec-25,182.41,184.89,181.52,184.89,500758
23-Dec-25,181.00,182.04,180.95,182.04,212346
22-Dec-25,184.60,184.60,182.00,182.35,174601
19-Dec-25,175.51,182.59,175.51,182.59,39184
18-Dec-25,172.00,172.96,171.47,172.64,449857
17-Dec-25,174.00,174.00,167.80,167.80,127826
16-Dec-25,170.40,174.00,170.00,172.35,278096
15-Dec-25,169.38,172.27,167.50,170.40,936248
12-Dec-25,180.44,180.50,169.02,169.38,581716
11-Dec-25,181.62,186.30,176.00,181.44,549156
10-Dec-25,180.36,182.22,180.36,181.62,111707
09-Dec-25,175.87,177.23,174.59,177.10,433272
08-Dec-25,174.09,181.35,174.09,177.01,469590
05-Dec-25,173.99,175.61,172.21,174.42,421220
04-Dec-25,169.39,172.00,169.37,171.04,150976
03-Dec-25,170.17,170.80,165.80,169.39,185840
02-Dec-25,172.00,172.00,169.23,170.14,225091
01-Dec-25,172.61,172.82,170.27,171.66,512129
28-Nov-25,171.22,175.41,171.22,173.79,26676
26-Nov-25,170.38,171.40,169.55,171.22,667560
25-Nov-25,161.75,168.20,161.75,167.38,1177077
24-Nov-25,158.64,165.06,158.64,165.06,377881
21-Nov-25,160.45,160.49,156.25,157.45,155950
19-Nov-25,165.24,167.68,164.97,167.68,424021
18-Nov-25,166.43,167.76,164.11,165.24,185987
17-Nov-25,174.95,174.95,167.45,168.81,596869
14-Nov-25,167.50,177.95,166.44,175.40,2643945
13-Nov-25,189.99,189.99,171.35,172.07,350095
12-Nov-25,179.69,181.43,176.95,179.13,963520
11-Nov-25,183.49,183.49,175.00,183.49,258262
10-Nov-25,185.04,185.41,179.48,183.01,404069
07-Nov-25,180.72,182.08,179.45,180.25,7145061
06-Nov-25,188.52,188.86,177.89,179.66,1454358
05-Nov-25,185.99,195.48,185.99,186.03,3944696
04-Nov-25,207.27,209.94,199.00,199.00,289399
03-Nov-25,214.62,214.62,209.01,209.01,328510
31-Oct-25,215.77,217.72,209.61,213.95,419046
30-Oct-25,218.72,220.00,216.13,218.00,408676
29-Oct-25,210.10,217.24,210.10,216.44,394588
28-Oct-25,213.15,213.15,210.38,212.77,395488
27-Oct-25,208.70,212.02,208.70,211.50,554171
24-Oct-25,208.28,209.15,206.42,208.66,624409
23-Oct-25,200.00,207.38,200.00,204.00,1765390
22-Oct-25,195.81,199.20,191.28,198.50,354076
21-Oct-25,197.60,198.58,195.31,196.36,200311
20-Oct-25,196.61,201.20,195.78,197.48,795399
17-Oct-25,195.01,197.22,189.41,191.52,971586
16-Oct-25,197.70,200.26,196.82,198.48,1039258
15-Oct-25,193.69,196.64,193.69,195.69,315793
14-Oct-25,197.85,197.85,189.19,189.20,1621196
13-Oct-25,213.01,222.38,198.00,200.40,751422
10-Oct-25,214.78,220.27,211.70,212.48,163745
09-Oct-25,209.58,214.02,208.53,214.02,89924
08-Oct-25,200.45,211.56,200.45,208.18,7470359
07-Oct-25,201.40,201.40,191.84,193.60,121863

*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: A1NE34