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
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	-0,88%	-1,93	216,26	216,26	216,26	216,26	216	1
09/08/2023	3,49%	7,35	218,19	215,68	215,68	220,00	1K	3
08/08/2023	1,86%	3,84	210,84	207,00	205,59	210,84	6K	6
07/08/2023	10,93%	20,40	207,00	207,42	207,00	208,10	1K	3
02/08/2023	1,41%	2,60	186,60	184,15	184,15	186,60	4K	6
21/07/2023	1,38%	2,51	184,00	184,00	184,00	184,00	368	1
20/07/2023	0,00%	0,00	181,49	181,49	181,49	181,49	92K	6
19/07/2023	-0,55%	-1,00	181,49	182,49	181,49	182,49	48K	2
18/07/2023	3,81%	6,70	182,49	182,87	182,49	182,87	47K	3
14/07/2023	-2,82%	-5,10	175,79	176,13	175,59	176,13	90K	3
13/07/2023	0,22%	0,39	180,89	180,99	180,89	180,99	94K	2
12/07/2023	8,91%	14,77	180,50	180,50	180,50	180,50	361	1
05/07/2023	-0,29%	-0,48	165,73	165,53	165,53	165,73	97K	2
04/07/2023	2,35%	3,82	166,21	166,21	166,21	166,21	166	1
14/06/2023	-1,28%	-2,10	162,39	162,59	162,39	162,59	95K	2
13/06/2023	2,81%	4,49	164,49	164,69	164,49	164,69	96K	2
12/06/2023	-1,06%	-1,71	160,00	161,29	159,95	161,29	183K	12
18/05/2023	3,23%	5,06	161,71	161,61	161,61	161,71	96K	3
16/05/2023	-17,11%	-32,34	156,65	159,18	156,65	159,18	94K	7
25/04/2023	-0,03%	-0,06	188,99	188,99	188,99	188,99	755	1
24/04/2023	0,56%	1,05	189,05	189,05	189,05	189,05	945	1
20/04/2023	-6,09%	-12,19	188,00	188,00	188,00	188,00	940	1
14/04/2023	0,81%	1,61	200,19	200,19	200,19	200,19	400	1
13/04/2023	-3,65%	-7,52	198,58	198,58	198,58	198,58	1K	1
01/03/2023	0,83%	1,70	206,10	206,10	206,10	206,10	1K	1
28/02/2023	0,89%	1,80	204,40	204,40	204,40	204,40	204	1
24/02/2023	-8,43%	-18,66	202,60	201,11	201,11	203,86	79K	34
13/02/2023	-1,99%	-4,49	221,26	219,65	219,65	221,26	2K	2
10/02/2023	4,07%	8,83	225,75	225,75	225,75	225,75	45K	1
07/02/2023	-0,01%	-0,02	216,92	216,92	216,92	216,92	1K	1
06/02/2023	-8,13%	-19,21	216,94	221,50	216,94	221,50	45K	3
27/01/2023	0,04%	0,09	236,15	236,15	236,15	236,15	6K	1
23/01/2023	-0,40%	-0,94	236,06	233,26	233,26	236,06	705	2
19/01/2023	3,94%	8,99	237,00	231,66	231,66	237,00	26K	4
18/01/2023	-0,21%	-0,47	228,01	232,98	228,01	232,98	3K	2
16/01/2023	0,87%	1,98	228,48	228,48	228,48	228,48	456	1
11/01/2023	-1,13%	-2,58	226,50	229,08	226,50	229,08	46K	2
09/01/2023	-3,95%	-9,43	229,08	229,00	229,00	229,08	16K	2
21/12/2022	2,81%	6,51	238,51	238,51	238,51	238,51	238	1
19/12/2022	-3,04%	-7,28	232,00	232,00	232,00	232,00	30K	2
14/12/2022	-0,40%	-0,95	239,28	239,28	239,28	239,28	6K	1
13/12/2022	-3,91%	-9,77	240,23	241,60	240,00	241,60	273K	10
05/12/2022	0,00%	0,00	250,00	250,00	250,00	250,00	750	1
25/11/2022	-0,40%	-1,00	250,00	250,00	250,00	250,00	4K	1
22/11/2022	2,96%	7,22	251,00	249,84	248,64	251,00	23K	3
18/11/2022	-	-	243,78	244,78	243,78	244,78	2K	2

Date,Open,High,Low,Close,Volume
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
09-Aug-23,215.68,220.00,215.68,218.19,1093
08-Aug-23,207.00,210.84,205.59,210.84,6255
07-Aug-23,207.42,208.10,207.00,207.00,1246
02-Aug-23,184.15,186.60,184.15,186.60,3707
21-Jul-23,184.00,184.00,184.00,184.00,368
20-Jul-23,181.49,181.49,181.49,181.49,92196
19-Jul-23,182.49,182.49,181.49,181.49,48104
18-Jul-23,182.87,182.87,182.49,182.49,46537
14-Jul-23,176.13,176.13,175.59,175.79,90482
13-Jul-23,180.99,180.99,180.89,180.89,93726
12-Jul-23,180.50,180.50,180.50,180.50,361
05-Jul-23,165.53,165.73,165.53,165.73,97059
04-Jul-23,166.21,166.21,166.21,166.21,166
14-Jun-23,162.59,162.59,162.39,162.39,95219
13-Jun-23,164.69,164.69,164.49,164.49,96449
12-Jun-23,161.29,161.29,159.95,160.00,182717
18-May-23,161.61,161.71,161.61,161.71,96025
16-May-23,159.18,159.18,156.65,156.65,94316
25-Apr-23,188.99,188.99,188.99,188.99,755
24-Apr-23,189.05,189.05,189.05,189.05,945
20-Apr-23,188.00,188.00,188.00,188.00,940
14-Apr-23,200.19,200.19,200.19,200.19,400
13-Apr-23,198.58,198.58,198.58,198.58,1191
01-Mar-23,206.10,206.10,206.10,206.10,1030
28-Feb-23,204.40,204.40,204.40,204.40,204
24-Feb-23,201.11,203.86,201.11,202.60,79352
13-Feb-23,219.65,221.26,219.65,221.26,1983
10-Feb-23,225.75,225.75,225.75,225.75,45150
07-Feb-23,216.92,216.92,216.92,216.92,1084
06-Feb-23,221.50,221.50,216.94,216.94,44733
27-Jan-23,236.15,236.15,236.15,236.15,6139
23-Jan-23,233.26,236.06,233.26,236.06,705
19-Jan-23,231.66,237.00,231.66,237.00,26496
18-Jan-23,232.98,232.98,228.01,228.01,2765
16-Jan-23,228.48,228.48,228.48,228.48,456
11-Jan-23,229.08,229.08,226.50,226.50,45529
09-Jan-23,229.00,229.08,229.00,229.08,16259
21-Dec-22,238.51,238.51,238.51,238.51,238
19-Dec-22,232.00,232.00,232.00,232.00,30160
14-Dec-22,239.28,239.28,239.28,239.28,6221
13-Dec-22,241.60,241.60,240.00,240.23,273354
05-Dec-22,250.00,250.00,250.00,250.00,750
25-Nov-22,250.00,250.00,250.00,250.00,4500
22-Nov-22,249.84,251.00,248.64,251.00,22960
18-Nov-22,244.78,244.78,243.78,243.78,2438

*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