Cotação atual, histórico e gráfico do papel: A1NT34

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 A1NT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2022	8,15%	37,93	503,23	503,23	503,23	503,23	10K	1
15/06/2022	-1,88%	-8,93	465,30	475,64	463,89	475,64	35K	62
14/06/2022	-2,66%	-12,96	474,23	470,01	467,65	474,65	111K	232
08/06/2022	3,24%	15,29	487,19	487,19	487,19	487,19	189K	1
03/06/2022	-1,03%	-4,90	471,90	471,90	471,90	471,90	47K	1
20/05/2022	1,14%	5,38	476,80	472,39	467,17	480,30	141K	300
19/05/2022	-4,38%	-21,58	471,42	462,95	462,01	472,83	94K	200
12/05/2022	-2,28%	-11,50	493,00	491,37	491,37	493,00	197K	3
02/05/2022	3,74%	18,18	504,50	504,99	497,50	507,00	60K	86
22/04/2022	0,65%	3,14	486,32	483,50	483,50	486,32	146K	3
18/04/2022	1,41%	6,74	483,18	484,10	483,18	484,10	19K	2

31/03/2022	2,14%	10,00	476,44	476,44	476,44	476,44	476	1
29/03/2022	-3,43%	-16,56	466,44	460,70	460,70	467,37	543K	151
18/03/2022	0,96%	4,60	483,00	487,02	483,00	487,02	242K	3
04/03/2022	3,01%	14,00	478,40	478,40	478,40	478,40	48K	2
25/02/2022	3,20%	14,40	464,40	454,05	454,05	469,35	372K	634
21/02/2022	-4,84%	-22,88	450,00	450,00	450,00	450,00	450	1
11/02/2022	-1,48%	-7,12	472,88	472,88	472,88	472,88	709K	1
04/02/2022	0,52%	2,50	480,00	480,00	480,00	480,00	2K	1
27/01/2022	-0,77%	-3,69	477,50	477,50	477,50	477,50	5K	1
25/01/2022	-0,55%	-2,65	481,19	482,00	481,18	483,62	975K	21
24/01/2022	0,76%	3,64	483,84	485,27	483,84	485,27	12K	8
21/01/2022	-3,61%	-17,96	480,20	484,26	480,20	484,26	813K	6
20/01/2022	1,56%	7,66	498,16	495,54	495,54	498,16	6K	2
19/01/2022	-1,77%	-8,86	490,50	490,50	490,50	490,50	13K	1
14/01/2022	0,35%	1,75	499,36	497,61	497,61	499,36	3K	2
13/01/2022	-0,54%	-2,70	497,61	497,61	497,61	497,61	1K	1
12/01/2022	-1,32%	-6,69	500,31	499,68	499,68	500,31	1K	3
11/01/2022	1,74%	8,67	507,00	507,00	507,00	507,00	15K	1
10/01/2022	0,88%	4,33	498,33	491,00	491,00	498,33	2K	2
07/01/2022	-2,37%	-12,00	494,00	494,00	494,00	494,00	8K	1
06/01/2022	-4,13%	-21,80	506,00	506,00	506,00	506,00	5K	1
05/01/2022	1,04%	5,45	527,80	526,25	526,25	527,80	53K	2
04/01/2022	-0,15%	-0,78	522,35	522,35	522,35	522,35	7K	1
03/01/2022	-0,26%	-1,34	523,13	523,13	523,13	523,13	9K	1
30/12/2021	-1,80%	-9,61	524,47	524,47	524,47	524,47	14K	1
29/12/2021	1,79%	9,41	534,08	534,08	534,08	534,08	2K	1
28/12/2021	1,41%	7,28	524,67	524,67	524,67	524,67	4K	1
27/12/2021	-0,43%	-2,21	517,39	517,39	517,39	517,39	6K	1
23/12/2021	1,29%	6,62	519,60	519,60	519,60	519,60	2K	1
22/12/2021	0,01%	0,04	512,98	512,98	512,98	512,98	7K	1
21/12/2021	1,59%	8,04	512,94	512,94	512,94	512,94	3K	1
20/12/2021	-0,70%	-3,57	504,90	500,51	500,51	505,15	2K	4
17/12/2021	-0,46%	-2,36	508,47	515,61	505,00	515,61	54K	7
16/12/2021	1,02%	5,16	510,83	510,83	510,83	510,83	4K	1
15/12/2021	1,91%	9,46	505,67	505,67	505,67	505,67	505	1
14/12/2021	1,25%	6,13	496,21	495,76	495,64	496,21	1K	3
13/12/2021	1,73%	8,33	490,08	498,24	483,84	498,24	99K	11
10/12/2021	3,18%	14,84	481,75	481,75	481,75	481,75	963	1
09/12/2021	1,31%	6,02	466,91	466,90	466,90	466,91	3K	4
08/12/2021	-0,55%	-2,53	460,89	460,89	460,89	460,89	8K	1
07/12/2021	0,51%	2,33	463,42	463,42	463,42	463,42	8K	1
06/12/2021	3,19%	14,24	461,09	461,09	461,09	461,09	2K	1
03/12/2021	-1,27%	-5,73	446,85	446,85	446,85	446,85	893	2
02/12/2021	-2,53%	-11,74	452,58	446,30	446,30	452,58	7K	3
01/12/2021	0,89%	4,09	464,32	465,00	464,32	466,90	54K	6
30/11/2021	-2,01%	-9,46	460,23	457,51	457,51	460,23	5K	2
29/11/2021	1,10%	5,12	469,69	469,69	469,69	469,69	2K	1
26/11/2021	-2,49%	-11,85	464,57	464,57	464,57	464,57	8K	1
24/11/2021	0,24%	1,12	476,42	476,42	476,42	476,42	7K	1
23/11/2021	0,62%	2,95	475,30	475,30	475,30	475,30	1K	1
22/11/2021	1,37%	6,40	472,35	472,35	472,35	472,35	4K	1
19/11/2021	-2,04%	-9,69	465,95	465,95	465,95	465,95	2K	1
18/11/2021	1,10%	5,16	475,64	477,99	475,64	477,99	92K	3
17/11/2021	-1,24%	-5,91	470,48	476,39	470,01	476,39	7K	3
16/11/2021	0,25%	1,21	476,39	476,39	476,39	476,39	3K	1
12/11/2021	2,12%	9,88	475,18	475,17	474,94	475,18	2K	4
11/11/2021	-0,79%	-3,70	465,30	465,30	465,30	465,30	13K	1
10/11/2021	-0,69%	-3,26	469,00	469,00	469,00	469,00	2K	1
09/11/2021	0,03%	0,14	472,26	472,26	472,26	472,26	7K	1
08/11/2021	1,37%	6,38	472,12	472,12	472,12	472,12	2K	1
05/11/2021	-1,79%	-8,49	465,74	465,74	465,74	465,74	16K	1
04/11/2021	-0,09%	-0,44	474,23	472,83	472,83	474,23	116K	2
03/11/2021	-2,70%	-13,15	474,67	480,42	474,67	480,42	11K	2
01/11/2021	0,00%	0,00	487,82	487,82	487,82	487,82	975	1
29/10/2021	0,05%	0,24	487,82	487,82	487,82	487,82	6K	1
28/10/2021	0,30%	1,47	487,58	487,58	487,58	487,58	1K	1
27/10/2021	-0,52%	-2,53	486,11	484,97	484,59	486,11	1K	3
26/10/2021	1,35%	6,51	488,64	482,70	482,70	488,64	12K	2
25/10/2021	-1,09%	-5,29	482,13	482,13	482,13	482,13	12K	1
22/10/2021	0,65%	3,15	487,42	487,42	487,42	487,42	6K	1
21/10/2021	2,67%	12,59	484,27	482,69	482,69	485,50	296K	14
20/10/2021	7,02%	30,92	471,68	471,68	471,68	471,68	5K	1
19/10/2021	2,82%	12,07	440,76	437,31	435,98	440,76	81K	140
18/10/2021	-0,40%	-1,74	428,69	430,00	428,69	430,00	3K	2
15/10/2021	-0,37%	-1,59	430,43	426,13	426,13	430,43	19K	29
14/10/2021	4,16%	17,27	432,02	432,02	432,02	432,02	3K	1
13/10/2021	-2,38%	-10,09	414,75	414,75	414,75	414,75	5K	1
11/10/2021	-0,09%	-0,37	424,84	425,00	423,34	425,00	48K	4
08/10/2021	1,30%	5,44	425,21	425,21	425,21	425,21	4K	1
07/10/2021	3,35%	13,60	419,77	418,61	418,61	419,77	1K	2
06/10/2021	-1,25%	-5,13	406,17	405,09	405,09	406,17	2K	4
05/10/2021	1,77%	7,14	411,30	412,00	410,20	412,00	1K	3
04/10/2021	-0,13%	-0,51	404,16	402,81	402,12	404,16	8K	17
01/10/2021	-1,36%	-5,57	404,67	404,67	404,67	404,67	8K	1
30/09/2021	-2,91%	-12,28	410,24	410,24	410,24	410,24	2K	1
29/09/2021	0,20%	0,84	422,52	422,05	417,00	422,52	44K	3
28/09/2021	1,35%	5,60	421,68	421,76	421,53	422,52	45K	8
27/09/2021	1,58%	6,48	416,08	416,08	416,08	416,08	2K	1
24/09/2021	0,79%	3,20	409,60	404,41	404,41	409,60	9K	3
23/09/2021	1,20%	4,80	406,40	406,40	406,40	406,40	2K	1
22/09/2021	-0,22%	-0,87	401,60	401,60	401,60	401,60	2K	1
21/09/2021	0,01%	0,06	402,47	402,47	402,47	402,47	8K	1
20/09/2021	0,27%	1,10	402,41	401,00	400,80	402,41	3K	7
17/09/2021	1,03%	4,09	401,31	401,31	401,31	401,31	4K	1
16/09/2021	0,80%	3,15	397,22	397,41	397,22	397,41	5K	2
15/09/2021	2,13%	8,21	394,07	390,98	390,98	394,07	4K	2
14/09/2021	-0,05%	-0,21	385,86	385,86	385,86	385,86	3K	1
13/09/2021	1,87%	7,07	386,07	386,07	386,07	386,07	9K	1
10/09/2021	-4,22%	-16,70	379,00	379,47	379,00	379,47	9K	2
09/09/2021	0,29%	1,13	395,70	395,70	395,70	395,70	2K	1
08/09/2021	0,14%	0,57	394,57	394,57	394,57	394,57	14K	1
03/09/2021	-0,67%	-2,64	394,00	394,00	394,00	394,00	7K	4
02/09/2021	3,32%	12,75	396,64	395,97	395,58	396,64	5K	6
01/09/2021	-1,34%	-5,21	383,89	383,89	383,89	383,89	7K	1
31/08/2021	0,72%	2,80	389,10	389,10	389,10	389,10	5K	1
30/08/2021	-0,51%	-1,97	386,30	386,30	386,30	386,30	6K	1
27/08/2021	-0,21%	-0,80	388,27	388,27	388,27	388,27	10K	1
26/08/2021	-0,03%	-0,13	389,07	389,07	389,07	389,07	4K	1
25/08/2021	-2,24%	-8,90	389,20	389,20	389,20	389,20	7K	1
24/08/2021	-2,30%	-9,39	398,10	398,10	398,10	398,10	14K	1
23/08/2021	0,12%	0,47	407,49	407,49	407,49	407,49	1K	1
20/08/2021	0,04%	0,15	407,02	406,63	406,63	407,02	3K	2
19/08/2021	1,61%	6,46	406,87	403,19	403,19	406,87	4K	3
18/08/2021	-0,49%	-1,99	400,41	400,55	400,41	400,80	4K	4
17/08/2021	1,36%	5,38	402,40	402,40	402,40	402,40	402	1
16/08/2021	3,16%	12,16	397,02	397,02	397,02	397,02	8K	1
13/08/2021	-0,67%	-2,61	384,86	384,38	384,38	384,86	1K	2
12/08/2021	0,06%	0,24	387,47	386,45	385,71	387,60	12K	15
11/08/2021	-1,60%	-6,28	387,23	387,23	387,23	387,23	2K	1
10/08/2021	-0,53%	-2,09	393,51	393,51	393,51	393,51	9K	1
09/08/2021	-0,65%	-2,59	395,60	395,60	395,60	395,60	8K	1
06/08/2021	1,14%	4,47	398,19	399,59	398,19	399,59	12K	2
05/08/2021	-	-	393,72	389,50	389,50	393,72	12K	2

Date,Open,High,Low,Close,Volume
27-Jun-22,503.23,503.23,503.23,503.23,10064
15-Jun-22,475.64,475.64,463.89,465.30,35240
14-Jun-22,470.01,474.65,467.65,474.23,111187
08-Jun-22,487.19,487.19,487.19,487.19,188542
03-Jun-22,471.90,471.90,471.90,471.90,47190
20-May-22,472.39,480.30,467.17,476.80,141297
19-May-22,462.95,472.83,462.01,471.42,93725
12-May-22,491.37,493.00,491.37,493.00,197041
02-May-22,504.99,507.00,497.50,504.50,60397
22-Apr-22,483.50,486.32,483.50,486.32,145815
18-Apr-22,484.10,484.10,483.18,483.18,19345
31-Mar-22,476.44,476.44,476.44,476.44,476
29-Mar-22,460.70,467.37,460.70,466.44,542764
18-Mar-22,487.02,487.02,483.00,483.00,241553
04-Mar-22,478.40,478.40,478.40,478.40,47840
25-Feb-22,454.05,469.35,454.05,464.40,371933
21-Feb-22,450.00,450.00,450.00,450.00,450
11-Feb-22,472.88,472.88,472.88,472.88,709320
04-Feb-22,480.00,480.00,480.00,480.00,2400
27-Jan-22,477.50,477.50,477.50,477.50,4775
25-Jan-22,482.00,483.62,481.18,481.19,974871
24-Jan-22,485.27,485.27,483.84,483.84,11622
21-Jan-22,484.26,484.26,480.20,480.20,813066
20-Jan-22,495.54,498.16,495.54,498.16,5975
19-Jan-22,490.50,490.50,490.50,490.50,12753
14-Jan-22,497.61,499.36,497.61,499.36,3493
13-Jan-22,497.61,497.61,497.61,497.61,1492
12-Jan-22,499.68,500.31,499.68,500.31,1499
11-Jan-22,507.00,507.00,507.00,507.00,15210
10-Jan-22,491.00,498.33,491.00,498.33,2462
07-Jan-22,494.00,494.00,494.00,494.00,8398
06-Jan-22,506.00,506.00,506.00,506.00,5060
05-Jan-22,526.25,527.80,526.25,527.80,53152
04-Jan-22,522.35,522.35,522.35,522.35,7312
03-Jan-22,523.13,523.13,523.13,523.13,8893
30-Dec-21,524.47,524.47,524.47,524.47,14160
29-Dec-21,534.08,534.08,534.08,534.08,1602
28-Dec-21,524.67,524.67,524.67,524.67,3672
27-Dec-21,517.39,517.39,517.39,517.39,6208
23-Dec-21,519.60,519.60,519.60,519.60,2078
22-Dec-21,512.98,512.98,512.98,512.98,7181
21-Dec-21,512.94,512.94,512.94,512.94,2564
20-Dec-21,500.51,505.15,500.51,504.90,2015
17-Dec-21,515.61,515.61,505.00,508.47,54073
16-Dec-21,510.83,510.83,510.83,510.83,4086
15-Dec-21,505.67,505.67,505.67,505.67,505
14-Dec-21,495.76,496.21,495.64,496.21,1487
13-Dec-21,498.24,498.24,483.84,490.08,99388
10-Dec-21,481.75,481.75,481.75,481.75,963
09-Dec-21,466.90,466.91,466.90,466.91,3268
08-Dec-21,460.89,460.89,460.89,460.89,7835
07-Dec-21,463.42,463.42,463.42,463.42,8341
06-Dec-21,461.09,461.09,461.09,461.09,1844
03-Dec-21,446.85,446.85,446.85,446.85,893
02-Dec-21,446.30,452.58,446.30,452.58,7230
01-Dec-21,465.00,466.90,464.32,464.32,53946
30-Nov-21,457.51,460.23,457.51,460.23,4588
29-Nov-21,469.69,469.69,469.69,469.69,2348
26-Nov-21,464.57,464.57,464.57,464.57,7897
24-Nov-21,476.42,476.42,476.42,476.42,7146
23-Nov-21,475.30,475.30,475.30,475.30,1425
22-Nov-21,472.35,472.35,472.35,472.35,4251
19-Nov-21,465.95,465.95,465.95,465.95,1863
18-Nov-21,477.99,477.99,475.64,475.64,92221
17-Nov-21,476.39,476.39,470.01,470.48,6586
16-Nov-21,476.39,476.39,476.39,476.39,2858
12-Nov-21,475.17,475.18,474.94,475.18,1900
11-Nov-21,465.30,465.30,465.30,465.30,12563
10-Nov-21,469.00,469.00,469.00,469.00,1876
09-Nov-21,472.26,472.26,472.26,472.26,6611
08-Nov-21,472.12,472.12,472.12,472.12,2360
05-Nov-21,465.74,465.74,465.74,465.74,16300
04-Nov-21,472.83,474.23,472.83,474.23,115846
03-Nov-21,480.42,480.42,474.67,474.67,10928
01-Nov-21,487.82,487.82,487.82,487.82,975
29-Oct-21,487.82,487.82,487.82,487.82,5853
28-Oct-21,487.58,487.58,487.58,487.58,1462
27-Oct-21,484.97,486.11,484.59,486.11,1455
26-Oct-21,482.70,488.64,482.70,488.64,11721
25-Oct-21,482.13,482.13,482.13,482.13,12053
22-Oct-21,487.42,487.42,487.42,487.42,5849
21-Oct-21,482.69,485.50,482.69,484.27,296399
20-Oct-21,471.68,471.68,471.68,471.68,4716
19-Oct-21,437.31,440.76,435.98,440.76,80906
18-Oct-21,430.00,430.00,428.69,428.69,3432
15-Oct-21,426.13,430.43,426.13,430.43,18874
14-Oct-21,432.02,432.02,432.02,432.02,3024
13-Oct-21,414.75,414.75,414.75,414.75,4977
11-Oct-21,425.00,425.00,423.34,424.84,48021
08-Oct-21,425.21,425.21,425.21,425.21,4252
07-Oct-21,418.61,419.77,418.61,419.77,1258
06-Oct-21,405.09,406.17,405.09,406.17,2027
05-Oct-21,412.00,412.00,410.20,411.30,1233
04-Oct-21,402.81,404.16,402.12,404.16,7652
01-Oct-21,404.67,404.67,404.67,404.67,7688
30-Sep-21,410.24,410.24,410.24,410.24,2051
29-Sep-21,422.05,422.52,417.00,422.52,43922
28-Sep-21,421.76,422.52,421.53,421.68,45163
27-Sep-21,416.08,416.08,416.08,416.08,2496
24-Sep-21,404.41,409.60,404.41,409.60,8907
23-Sep-21,406.40,406.40,406.40,406.40,2032
22-Sep-21,401.60,401.60,401.60,401.60,1606
21-Sep-21,402.47,402.47,402.47,402.47,7646
20-Sep-21,401.00,402.41,400.80,402.41,3210
17-Sep-21,401.31,401.31,401.31,401.31,4414
16-Sep-21,397.41,397.41,397.22,397.22,4766
15-Sep-21,390.98,394.07,390.98,394.07,3925
14-Sep-21,385.86,385.86,385.86,385.86,2701
13-Sep-21,386.07,386.07,386.07,386.07,8879
10-Sep-21,379.47,379.47,379.00,379.00,8723
09-Sep-21,395.70,395.70,395.70,395.70,2374
08-Sep-21,394.57,394.57,394.57,394.57,13809
03-Sep-21,394.00,394.00,394.00,394.00,7486
02-Sep-21,395.97,396.64,395.58,396.64,4756
01-Sep-21,383.89,383.89,383.89,383.89,6910
31-Aug-21,389.10,389.10,389.10,389.10,5447
30-Aug-21,386.30,386.30,386.30,386.30,5794
27-Aug-21,388.27,388.27,388.27,388.27,9706
26-Aug-21,389.07,389.07,389.07,389.07,4279
25-Aug-21,389.20,389.20,389.20,389.20,7005
24-Aug-21,398.10,398.10,398.10,398.10,13933
23-Aug-21,407.49,407.49,407.49,407.49,1222
20-Aug-21,406.63,407.02,406.63,407.02,3255
19-Aug-21,403.19,406.87,403.19,406.87,4469
18-Aug-21,400.55,400.80,400.41,400.41,4005
17-Aug-21,402.40,402.40,402.40,402.40,402
16-Aug-21,397.02,397.02,397.02,397.02,7543
13-Aug-21,384.38,384.86,384.38,384.86,1154
12-Aug-21,386.45,387.60,385.71,387.47,12382
11-Aug-21,387.23,387.23,387.23,387.23,1548
10-Aug-21,393.51,393.51,393.51,393.51,9050
09-Aug-21,395.60,395.60,395.60,395.60,7912
06-Aug-21,399.59,399.59,398.19,398.19,11986
05-Aug-21,389.50,393.72,389.50,393.72,11727

*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: A1NT34