Cotação atual, histórico e gráfico do papel: A1PA34

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 A1PA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2025	-2,61%	-2,60	97,10	97,10	97,10	97,10	97	1
15/05/2025	6,52%	6,10	99,70	98,55	98,55	99,70	13K	3
09/05/2025	3,07%	2,79	93,60	93,60	93,60	93,60	561	1
08/05/2025	1,48%	1,32	90,81	90,81	90,81	90,81	90	1
07/05/2025	-1,55%	-1,41	89,49	89,49	89,49	89,49	9K	2
06/05/2025	2,40%	2,13	90,90	90,90	90,90	90,90	1K	1
30/04/2025	-2,56%	-2,33	88,77	89,37	88,77	89,37	178	2

22/04/2025	-3,13%	-2,94	91,10	89,60	89,60	91,99	73K	10
17/04/2025	4,26%	3,84	94,04	94,62	93,86	94,83	64K	19
16/04/2025	4,07%	3,53	90,20	90,20	90,20	90,20	451	1
11/04/2025	-10,77%	-10,46	86,67	85,97	83,97	87,12	14K	16
09/04/2025	10,49%	9,22	97,13	96,56	96,56	97,13	8K	2
08/04/2025	-1,22%	-1,09	87,91	87,66	87,00	87,91	17K	4
07/04/2025	-0,45%	-0,40	89,00	89,60	88,30	89,60	53K	9
04/04/2025	-25,35%	-30,36	89,40	89,98	89,18	89,98	7K	10
01/04/2025	-0,20%	-0,24	119,76	119,76	119,76	119,76	2K	1
24/03/2025	2,48%	2,90	120,00	120,00	120,00	120,00	600	1
21/03/2025	0,81%	0,94	117,10	117,10	117,10	117,10	2K	1
20/03/2025	3,24%	3,65	116,16	118,00	116,16	118,00	706	3
17/03/2025	0,75%	0,84	112,51	113,12	112,51	113,12	678	2
14/03/2025	1,13%	1,25	111,67	112,09	111,67	112,09	1K	2
11/03/2025	0,78%	0,86	110,42	110,42	110,42	110,42	1K	1
10/03/2025	1,01%	1,10	109,56	109,56	109,56	109,56	109	1
06/03/2025	1,27%	1,36	108,46	108,46	108,46	108,46	108	1
05/03/2025	-12,84%	-15,78	107,10	107,01	107,01	107,47	8K	12
28/02/2025	-8,78%	-11,82	122,88	117,52	117,52	122,88	2K	2
18/02/2025	-10,65%	-16,05	134,70	133,65	133,65	135,33	31K	7
17/01/2025	3,06%	4,47	150,75	150,75	150,75	150,75	150	1
07/01/2025	-0,49%	-0,72	146,28	146,28	146,28	146,28	1K	1
06/01/2025	2,33%	3,35	147,00	147,00	147,00	147,00	1K	2
03/01/2025	-2,00%	-2,93	143,65	143,65	143,65	143,65	143	1
02/01/2025	7,16%	9,80	146,58	145,85	145,85	146,58	438	2
27/12/2024	9,83%	12,24	136,78	136,64	136,64	136,78	410	2
20/12/2024	-2,15%	-2,73	124,54	124,54	124,54	124,54	996	1
17/12/2024	-5,59%	-7,54	127,27	130,00	127,27	130,00	257	2
12/12/2024	-0,73%	-0,99	134,81	134,81	134,81	134,81	27K	1
10/12/2024	-0,13%	-0,18	135,80	136,08	135,80	136,08	2K	2
09/12/2024	4,70%	6,11	135,98	135,98	135,98	135,98	2K	1
06/12/2024	-3,35%	-4,50	129,87	130,00	129,87	130,26	4K	3
04/12/2024	-1,26%	-1,71	134,37	134,37	134,37	134,37	1K	1
03/12/2024	0,91%	1,23	136,08	135,84	135,84	136,08	271	2
29/11/2024	-0,26%	-0,35	134,85	134,85	134,85	134,85	3K	1
27/11/2024	3,21%	4,20	135,20	135,20	135,20	135,20	2K	2
25/11/2024	-0,23%	-0,30	131,00	131,00	131,00	131,00	1K	1
21/11/2024	0,61%	0,80	131,30	130,72	130,72	131,30	3K	2
18/11/2024	1,66%	2,13	130,50	130,50	130,50	130,50	15K	3
14/11/2024	0,52%	0,67	128,37	128,37	128,37	128,37	1K	1
12/11/2024	0,39%	0,50	127,70	127,70	127,70	127,70	64K	3
11/11/2024	2,61%	3,24	127,20	127,20	127,20	127,20	127	1
08/11/2024	-10,83%	-15,06	123,96	125,09	123,96	125,09	2K	3
06/11/2024	1,20%	1,65	139,02	139,02	139,02	139,02	556	1
05/11/2024	0,43%	0,59	137,37	137,37	137,37	137,37	274	1
04/11/2024	0,00%	0,00	136,78	136,78	136,78	136,78	5K	1
29/10/2024	-2,88%	-4,06	136,78	136,78	136,78	136,78	273	1
24/10/2024	-1,47%	-2,10	140,84	140,84	140,84	140,84	1K	1
22/10/2024	-0,68%	-0,98	142,94	143,46	142,94	143,46	4K	5
18/10/2024	1,88%	2,66	143,92	143,92	143,92	143,92	431	1
17/10/2024	0,00%	0,00	141,26	141,26	141,26	141,26	2K	1
16/10/2024	-5,92%	-8,89	141,26	140,70	139,86	141,26	842	3
14/10/2024	0,81%	1,20	150,15	150,15	150,15	150,15	3K	1
10/10/2024	1,43%	2,10	148,95	148,95	148,95	148,95	15K	1
04/10/2024	5,65%	7,85	146,85	147,30	146,85	147,30	882	2
01/10/2024	6,39%	8,35	139,00	139,00	139,00	139,00	1K	3
27/09/2024	3,69%	4,65	130,65	130,65	130,65	130,65	130	1
26/09/2024	-5,05%	-6,70	126,00	126,00	126,00	126,00	630	1
13/09/2024	-0,75%	-1,00	132,70	132,70	132,70	132,70	663	1
11/09/2024	-1,75%	-2,38	133,70	135,10	133,70	135,10	51K	5
10/09/2024	-6,26%	-9,08	136,08	135,19	135,19	136,08	1K	2
09/09/2024	1,06%	1,52	145,16	145,16	145,16	145,16	145	1
06/09/2024	-2,09%	-3,06	143,64	143,64	143,64	143,64	143	1
05/09/2024	0,00%	0,00	146,70	146,70	146,70	146,70	146	1
04/09/2024	-10,11%	-16,50	146,70	148,09	146,70	148,09	16K	3
29/08/2024	4,72%	7,36	163,20	163,20	163,20	163,20	163	1
27/08/2024	-1,52%	-2,40	155,84	155,52	155,52	155,84	1K	7
26/08/2024	-1,49%	-2,40	158,24	158,24	158,24	158,24	1K	1
12/08/2024	4,28%	6,60	160,64	160,00	160,00	160,64	18K	4
07/08/2024	-14,82%	-26,79	154,04	156,65	154,04	156,65	84K	8
01/08/2024	1,69%	3,01	180,83	180,83	180,83	180,83	8K	2
31/07/2024	1,84%	3,22	177,82	179,01	177,82	179,01	2K	2
29/07/2024	-1,62%	-2,88	174,60	177,12	174,60	177,12	26K	7
26/07/2024	2,96%	5,10	177,48	177,48	177,48	177,48	4K	1
24/07/2024	-1,31%	-2,29	172,38	172,55	172,38	172,55	17K	2
22/07/2024	-5,58%	-10,33	174,67	176,00	174,67	176,00	1K	2
18/07/2024	5,11%	9,00	185,00	179,88	179,88	185,94	4K	4
17/07/2024	2,61%	4,47	176,00	175,61	175,61	179,18	2K	3
16/07/2024	4,90%	8,01	171,53	170,79	170,00	171,87	2K	4
12/07/2024	4,29%	6,72	163,52	163,52	163,52	163,52	163	1
10/07/2024	0,20%	0,32	156,80	156,80	156,80	156,80	156	1
25/06/2024	3,08%	4,68	156,48	156,00	156,00	156,48	15K	2
18/06/2024	1,50%	2,25	151,80	151,80	151,80	151,80	607	1
14/06/2024	-4,62%	-7,25	149,55	148,80	148,80	149,55	15K	2
21/05/2024	5,02%	7,50	156,80	156,80	156,80	156,80	470	1
03/05/2024	-0,37%	-0,55	149,30	148,70	148,70	149,30	16K	2
02/05/2024	-11,38%	-19,25	149,85	151,80	149,85	151,80	32K	2
17/04/2024	-3,73%	-6,56	169,10	169,10	169,10	169,10	169	1
11/04/2024	-1,03%	-1,82	175,66	177,45	175,66	177,45	1K	2
08/04/2024	0,00%	0,00	177,48	177,48	177,48	177,48	177	1
05/04/2024	0,00%	0,00	177,48	177,48	177,48	177,48	532	1
03/04/2024	0,00%	0,00	177,48	177,48	177,48	177,48	887	1
02/04/2024	-0,29%	-0,52	177,48	177,48	177,48	177,48	3K	1
01/04/2024	2,35%	4,09	178,00	173,91	173,91	178,00	2K	3
26/03/2024	0,39%	0,68	173,91	173,91	173,91	173,91	17K	1
25/03/2024	2,63%	4,44	173,23	168,70	168,70	173,23	681	3
22/03/2024	0,71%	1,19	168,79	168,79	168,79	168,79	168	1
21/03/2024	1,40%	2,32	167,60	167,62	167,60	167,62	1K	2
19/03/2024	2,02%	3,28	165,28	165,28	165,28	165,28	991	1
18/03/2024	0,00%	0,00	162,00	162,00	162,00	162,00	1K	1
14/03/2024	0,31%	0,50	162,00	162,00	162,00	162,00	3K	1
13/03/2024	4,15%	6,43	161,50	161,50	161,50	161,50	162K	4
12/03/2024	1,15%	1,77	155,07	155,07	155,07	155,07	9K	1
08/03/2024	0,69%	1,05	153,30	153,30	153,30	153,30	919	1
05/03/2024	1,10%	1,65	152,25	152,25	152,25	152,25	9K	1
01/03/2024	0,40%	0,60	150,60	149,50	149,50	150,60	3K	2
22/02/2024	-3,66%	-5,70	150,00	150,25	150,00	150,25	4K	3
21/02/2024	4,74%	7,05	155,70	156,85	155,70	156,85	781	3
14/02/2024	-5,10%	-7,99	148,65	148,65	148,65	148,65	15K	1
31/01/2024	1,06%	1,64	156,64	156,64	156,64	156,64	3K	1
23/01/2024	2,18%	3,30	155,00	155,00	155,00	155,00	3K	1
22/01/2024	1,10%	1,65	151,70	151,70	151,70	151,70	151	1
19/01/2024	-0,99%	-1,50	150,05	150,19	150,05	150,19	60K	4
18/01/2024	-2,55%	-3,97	151,55	151,55	151,55	151,55	151	1
16/01/2024	-2,61%	-4,16	155,52	155,52	155,52	155,52	2K	1
10/01/2024	-11,73%	-21,22	159,68	159,96	159,68	160,00	6K	6
27/12/2023	2,96%	5,20	180,90	180,90	180,90	180,90	1K	1
20/12/2023	0,42%	0,74	175,70	175,70	175,70	175,70	702	1
15/12/2023	-19,60%	-42,64	174,96	170,01	170,01	174,96	1K	3
19/10/2023	7,51%	15,20	217,60	192,68	192,68	217,60	139K	9
25/09/2023	-4,95%	-10,54	202,40	202,40	202,40	202,40	607	1
30/08/2023	1,25%	2,62	212,94	212,94	212,94	212,94	212	1
28/08/2023	0,00%	0,00	210,32	210,32	210,32	210,32	4K	1
25/08/2023	0,00%	0,00	210,32	210,32	210,32	210,32	2K	1
22/08/2023	-4,83%	-10,68	210,32	213,40	210,32	214,31	1K	7
14/08/2023	2,19%	4,74	221,00	221,00	221,00	221,00	884	1
10/08/2023	-	-	216,26	216,26	216,26	216,26	216	1

Date,Open,High,Low,Close,Volume
19-May-25,97.10,97.10,97.10,97.10,97
15-May-25,98.55,99.70,98.55,99.70,12911
09-May-25,93.60,93.60,93.60,93.60,561
08-May-25,90.81,90.81,90.81,90.81,90
07-May-25,89.49,89.49,89.49,89.49,8680
06-May-25,90.90,90.90,90.90,90.90,1090
30-Apr-25,89.37,89.37,88.77,88.77,178
22-Apr-25,89.60,91.99,89.60,91.10,72833
17-Apr-25,94.62,94.83,93.86,94.04,64110
16-Apr-25,90.20,90.20,90.20,90.20,451
11-Apr-25,85.97,87.12,83.97,86.67,13813
09-Apr-25,96.56,97.13,96.56,97.13,7821
08-Apr-25,87.66,87.91,87.00,87.91,17478
07-Apr-25,89.60,89.60,88.30,89.00,53018
04-Apr-25,89.98,89.98,89.18,89.40,6993
01-Apr-25,119.76,119.76,119.76,119.76,2395
24-Mar-25,120.00,120.00,120.00,120.00,600
21-Mar-25,117.10,117.10,117.10,117.10,2342
20-Mar-25,118.00,118.00,116.16,116.16,706
17-Mar-25,113.12,113.12,112.51,112.51,678
14-Mar-25,112.09,112.09,111.67,111.67,1120
11-Mar-25,110.42,110.42,110.42,110.42,1104
10-Mar-25,109.56,109.56,109.56,109.56,109
06-Mar-25,108.46,108.46,108.46,108.46,108
05-Mar-25,107.01,107.47,107.01,107.10,7708
28-Feb-25,117.52,122.88,117.52,122.88,2473
18-Feb-25,133.65,135.33,133.65,134.70,30963
17-Jan-25,150.75,150.75,150.75,150.75,150
07-Jan-25,146.28,146.28,146.28,146.28,1023
06-Jan-25,147.00,147.00,147.00,147.00,1323
03-Jan-25,143.65,143.65,143.65,143.65,143
02-Jan-25,145.85,146.58,145.85,146.58,438
27-Dec-24,136.64,136.78,136.64,136.78,410
20-Dec-24,124.54,124.54,124.54,124.54,996
17-Dec-24,130.00,130.00,127.27,127.27,257
12-Dec-24,134.81,134.81,134.81,134.81,26962
10-Dec-24,136.08,136.08,135.80,135.80,2444
09-Dec-24,135.98,135.98,135.98,135.98,2039
06-Dec-24,130.00,130.26,129.87,129.87,4297
04-Dec-24,134.37,134.37,134.37,134.37,1343
03-Dec-24,135.84,136.08,135.84,136.08,271
29-Nov-24,134.85,134.85,134.85,134.85,3101
27-Nov-24,135.20,135.20,135.20,135.20,1757
25-Nov-24,131.00,131.00,131.00,131.00,1310
21-Nov-24,130.72,131.30,130.72,131.30,2745
18-Nov-24,130.50,130.50,130.50,130.50,15007
14-Nov-24,128.37,128.37,128.37,128.37,1283
12-Nov-24,127.70,127.70,127.70,127.70,63850
11-Nov-24,127.20,127.20,127.20,127.20,127
08-Nov-24,125.09,125.09,123.96,123.96,2250
06-Nov-24,139.02,139.02,139.02,139.02,556
05-Nov-24,137.37,137.37,137.37,137.37,274
04-Nov-24,136.78,136.78,136.78,136.78,5060
29-Oct-24,136.78,136.78,136.78,136.78,273
24-Oct-24,140.84,140.84,140.84,140.84,1408
22-Oct-24,143.46,143.46,142.94,142.94,3725
18-Oct-24,143.92,143.92,143.92,143.92,431
17-Oct-24,141.26,141.26,141.26,141.26,1553
16-Oct-24,140.70,141.26,139.86,141.26,842
14-Oct-24,150.15,150.15,150.15,150.15,3003
10-Oct-24,148.95,148.95,148.95,148.95,14895
04-Oct-24,147.30,147.30,146.85,146.85,882
01-Oct-24,139.00,139.00,139.00,139.00,1390
27-Sep-24,130.65,130.65,130.65,130.65,130
26-Sep-24,126.00,126.00,126.00,126.00,630
13-Sep-24,132.70,132.70,132.70,132.70,663
11-Sep-24,135.10,135.10,133.70,133.70,51021
10-Sep-24,135.19,136.08,135.19,136.08,1487
09-Sep-24,145.16,145.16,145.16,145.16,145
06-Sep-24,143.64,143.64,143.64,143.64,143
05-Sep-24,146.70,146.70,146.70,146.70,146
04-Sep-24,148.09,148.09,146.70,146.70,15557
29-Aug-24,163.20,163.20,163.20,163.20,163
27-Aug-24,155.52,155.84,155.52,155.84,1089
26-Aug-24,158.24,158.24,158.24,158.24,1265
12-Aug-24,160.00,160.64,160.00,160.64,17824
07-Aug-24,156.65,156.65,154.04,154.04,83805
01-Aug-24,180.83,180.83,180.83,180.83,8499
31-Jul-24,179.01,179.01,177.82,177.82,2145
29-Jul-24,177.12,177.12,174.60,174.60,26146
26-Jul-24,177.48,177.48,177.48,177.48,4437
24-Jul-24,172.55,172.55,172.38,172.38,17427
22-Jul-24,176.00,176.00,174.67,174.67,1054
18-Jul-24,179.88,185.94,179.88,185.00,3849
17-Jul-24,175.61,179.18,175.61,176.00,2112
16-Jul-24,170.79,171.87,170.00,171.53,1541
12-Jul-24,163.52,163.52,163.52,163.52,163
10-Jul-24,156.80,156.80,156.80,156.80,156
25-Jun-24,156.00,156.48,156.00,156.48,14523
18-Jun-24,151.80,151.80,151.80,151.80,607
14-Jun-24,148.80,149.55,148.80,149.55,15103
21-May-24,156.80,156.80,156.80,156.80,470
03-May-24,148.70,149.30,148.70,149.30,15661
02-May-24,151.80,151.80,149.85,149.85,31546
17-Apr-24,169.10,169.10,169.10,169.10,169
11-Apr-24,177.45,177.45,175.66,175.66,1231
08-Apr-24,177.48,177.48,177.48,177.48,177
05-Apr-24,177.48,177.48,177.48,177.48,532
03-Apr-24,177.48,177.48,177.48,177.48,887
02-Apr-24,177.48,177.48,177.48,177.48,3017
01-Apr-24,173.91,178.00,173.91,178.00,1747
26-Mar-24,173.91,173.91,173.91,173.91,17391
25-Mar-24,168.70,173.23,168.70,173.23,681
22-Mar-24,168.79,168.79,168.79,168.79,168
21-Mar-24,167.62,167.62,167.60,167.60,1340
19-Mar-24,165.28,165.28,165.28,165.28,991
18-Mar-24,162.00,162.00,162.00,162.00,1134
14-Mar-24,162.00,162.00,162.00,162.00,3240
13-Mar-24,161.50,161.50,161.50,161.50,161500
12-Mar-24,155.07,155.07,155.07,155.07,9304
08-Mar-24,153.30,153.30,153.30,153.30,919
05-Mar-24,152.25,152.25,152.25,152.25,9135
01-Mar-24,149.50,150.60,149.50,150.60,3001
22-Feb-24,150.25,150.25,150.00,150.00,3751
21-Feb-24,156.85,156.85,155.70,155.70,781
14-Feb-24,148.65,148.65,148.65,148.65,14865
31-Jan-24,156.64,156.64,156.64,156.64,2976
23-Jan-24,155.00,155.00,155.00,155.00,3100
22-Jan-24,151.70,151.70,151.70,151.70,151
19-Jan-24,150.19,150.19,150.05,150.05,60055
18-Jan-24,151.55,151.55,151.55,151.55,151
16-Jan-24,155.52,155.52,155.52,155.52,1555
10-Jan-24,159.96,160.00,159.68,159.68,6392
27-Dec-23,180.90,180.90,180.90,180.90,1447
20-Dec-23,175.70,175.70,175.70,175.70,702
15-Dec-23,170.01,174.96,170.01,174.96,1394
19-Oct-23,192.68,217.60,192.68,217.60,139455
25-Sep-23,202.40,202.40,202.40,202.40,607
30-Aug-23,212.94,212.94,212.94,212.94,212
28-Aug-23,210.32,210.32,210.32,210.32,4206
25-Aug-23,210.32,210.32,210.32,210.32,2103
22-Aug-23,213.40,214.31,210.32,210.32,1491
14-Aug-23,221.00,221.00,221.00,221.00,884
10-Aug-23,216.26,216.26,216.26,216.26,216

*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: A1PA34