Cotação atual, histórico e gráfico do papel: A1PD34

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 A1PD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/12/2024	0,00%	0,00	499,50	499,50	499,50	499,50	499	1
03/12/2024	0,00%	0,00	499,50	499,50	499,50	499,50	499	1
29/11/2024	10,77%	48,58	499,50	500,30	499,50	514,50	2K	3
13/11/2024	-0,39%	-1,78	450,92	450,92	450,92	450,92	1K	1
04/11/2024	0,20%	0,90	452,70	452,70	452,70	452,70	452	1
28/10/2024	-4,28%	-20,20	451,80	451,80	451,80	451,80	451	1
21/10/2024	0,00%	0,00	472,00	472,00	472,00	472,00	5K	2

18/10/2024	6,78%	29,96	472,00	472,00	472,00	472,00	118K	4
09/10/2024	2,59%	11,18	442,04	439,00	439,00	442,04	5K	2
08/10/2024	10,01%	39,19	430,86	427,27	427,27	430,86	231K	104
03/10/2024	-5,70%	-23,66	391,67	393,99	391,67	393,99	8K	3
27/09/2024	2,12%	8,61	415,33	415,33	415,33	415,33	415	1
26/09/2024	2,66%	10,55	406,72	406,72	406,72	406,72	406	1
20/09/2024	-0,42%	-1,68	396,17	396,17	396,17	396,17	2K	1
17/09/2024	0,72%	2,84	397,85	397,85	397,85	397,85	99K	2
13/09/2024	1,79%	6,95	395,01	395,01	395,01	395,01	395	1
10/09/2024	2,80%	10,56	388,06	388,06	388,06	388,06	776	1
06/09/2024	-3,78%	-14,84	377,50	379,62	377,50	379,62	189K	8
04/09/2024	0,82%	3,19	392,34	392,34	392,34	392,34	392	1
03/09/2024	-0,40%	-1,56	389,15	390,00	389,15	390,00	195K	4
29/08/2024	2,41%	9,21	390,71	391,30	390,71	391,30	293K	14
27/08/2024	-0,46%	-1,75	381,50	383,65	381,50	383,65	958K	12
26/08/2024	2,58%	9,63	383,25	383,25	383,25	383,25	575K	63
29/07/2024	0,96%	3,54	373,62	373,62	373,62	373,62	373	1
26/07/2024	0,63%	2,31	370,08	370,08	370,08	370,08	1K	1
19/07/2024	1,42%	5,16	367,77	368,00	367,77	368,00	74K	2
25/06/2024	-2,14%	-7,92	362,61	362,61	362,61	362,61	20K	1
20/06/2024	-2,62%	-9,98	370,53	370,53	370,53	370,53	3K	1
12/06/2024	0,79%	3,00	380,51	382,51	380,51	382,51	763	2
11/06/2024	6,02%	21,45	377,51	377,51	377,51	377,51	3K	1
05/06/2024	0,87%	3,08	356,06	356,06	356,06	356,06	1K	1
04/06/2024	0,06%	0,21	352,98	356,76	352,98	356,76	21K	3
03/06/2024	4,38%	14,81	352,77	354,17	352,77	354,17	2K	2
20/05/2024	7,63%	23,96	337,96	336,55	336,55	337,96	674	2
08/05/2024	-0,01%	-0,03	314,00	314,00	314,00	314,00	942	1
07/05/2024	2,06%	6,33	314,03	314,03	314,03	314,03	314	1
02/05/2024	2,46%	7,40	307,70	307,83	307,70	307,83	31K	2
23/04/2024	-1,09%	-3,30	300,30	300,30	300,30	300,30	300	1
11/04/2024	-1,75%	-5,40	303,60	303,60	303,60	303,60	303	1
18/03/2024	0,95%	2,91	309,00	309,00	309,00	309,00	9K	2
14/03/2024	0,34%	1,05	306,09	307,52	306,09	307,52	921	2
12/03/2024	2,29%	6,84	305,04	304,42	304,42	305,04	5K	2
06/03/2024	2,42%	7,04	298,20	298,20	298,20	298,20	4K	1
29/02/2024	1,11%	3,19	291,16	291,16	291,16	291,16	22K	1
27/02/2024	-0,60%	-1,74	287,97	287,97	287,97	287,97	287	1
23/02/2024	6,87%	18,63	289,71	289,71	289,71	289,71	579	1
14/02/2024	0,10%	0,27	271,08	271,08	271,08	271,08	16K	1
09/02/2024	0,81%	2,18	270,81	270,81	270,81	270,81	16K	1
07/02/2024	-0,21%	-0,56	268,63	268,63	268,63	268,63	1K	2
06/02/2024	-1,73%	-4,73	269,19	266,17	266,17	269,19	4K	5
05/02/2024	-14,83%	-47,68	273,92	297,14	273,92	297,14	3K	7
31/01/2024	0,00%	0,00	321,60	321,60	321,60	321,60	643	1
29/01/2024	0,70%	2,24	321,60	321,60	321,60	321,60	964	1
19/01/2024	0,23%	0,74	319,36	319,36	319,36	319,36	319	1
18/01/2024	-4,58%	-15,28	318,62	318,62	318,62	318,62	318	1
03/01/2024	0,45%	1,50	333,90	333,99	333,35	333,99	3K	4
19/12/2023	2,54%	8,24	332,40	332,40	332,40	332,40	4K	1
08/12/2023	0,34%	1,09	324,16	322,56	308,00	325,12	523K	1.190
05/12/2023	-7,96%	-27,93	323,07	330,33	322,74	330,33	26K	19
20/10/2023	-2,59%	-9,34	351,00	351,01	344,58	352,74	36K	63
27/09/2023	0,27%	0,97	360,34	367,65	360,34	367,65	1K	2
30/08/2023	1,13%	4,02	359,37	359,36	359,36	359,37	87K	3
21/08/2023	3,00%	10,35	355,35	345,00	345,00	355,95	32K	91
04/08/2023	-3,59%	-12,84	345,00	347,76	344,31	352,47	105K	301
02/08/2023	-1,42%	-5,17	357,84	357,84	357,84	357,84	715	1
01/08/2023	3,42%	12,01	363,01	362,74	361,57	363,80	45K	94
11/07/2023	-0,57%	-2,00	351,00	351,00	351,00	351,00	351	1
05/07/2023	-0,56%	-2,00	353,00	355,00	353,00	355,00	1K	2
04/07/2023	0,00%	0,00	355,00	355,00	355,00	355,00	355	1
29/06/2023	2,90%	10,00	355,00	355,00	355,00	355,00	710	1
23/06/2023	-0,43%	-1,49	345,00	347,07	340,82	347,07	104K	301
19/06/2023	1,90%	6,47	346,49	346,49	346,49	346,49	346	1
09/06/2023	-2,66%	-9,28	340,02	343,34	339,03	343,34	136K	131
05/06/2023	0,00%	0,00	349,30	349,30	349,30	349,30	349	1
19/05/2023	0,00%	0,00	349,30	349,30	349,30	349,30	5K	1
10/05/2023	0,21%	0,72	349,30	349,17	346,19	350,25	174K	166
09/05/2023	-5,53%	-20,42	348,58	350,03	348,58	350,60	229K	54
19/04/2023	5,42%	18,97	369,00	363,43	362,04	369,00	183K	120
24/03/2023	-4,58%	-16,82	350,03	354,60	350,03	355,37	178K	505
22/03/2023	-0,87%	-3,21	366,85	367,39	366,85	367,39	734	2
16/02/2023	-7,14%	-28,44	370,06	370,10	370,06	370,10	111K	2
23/01/2023	1,97%	7,71	398,50	398,50	398,50	398,50	398	1
18/01/2023	-3,92%	-15,93	390,79	389,89	389,47	394,94	199K	135
11/01/2023	0,27%	1,11	406,72	411,64	404,13	411,97	326K	800
05/01/2023	-3,20%	-13,41	405,61	406,27	404,88	410,70	208K	143
04/01/2023	4,68%	18,74	419,02	419,02	419,02	419,02	419	1
22/12/2022	-2,11%	-8,63	400,28	400,28	400,28	400,28	400	1
21/12/2022	-4,13%	-17,63	408,91	410,00	408,91	411,64	255K	72
13/12/2022	4,13%	16,90	426,54	426,54	426,54	426,54	853	1
07/12/2022	-1,88%	-7,85	409,64	409,64	409,64	409,64	82K	1
05/12/2022	5,89%	23,23	417,49	415,00	412,69	418,49	378K	149
30/11/2022	-1,99%	-8,02	394,26	396,30	394,08	397,11	3M	18
29/11/2022	-1,29%	-5,26	402,28	402,68	402,28	403,10	2M	15
28/11/2022	-1,89%	-7,84	407,54	414,55	407,54	415,47	2M	12
24/11/2022	-0,48%	-2,00	415,38	415,39	415,38	415,39	2K	2
23/11/2022	1,55%	6,38	417,38	420,66	412,07	420,66	2M	142
22/11/2022	22,14%	74,50	411,00	402,19	402,19	411,00	5K	3
26/10/2022	8,09%	25,18	336,50	336,50	336,50	336,50	50K	1
21/10/2022	-3,19%	-10,25	311,32	309,51	307,73	314,34	372K	140
04/10/2022	3,30%	10,27	321,57	316,20	315,50	321,76	192K	602
23/09/2022	-3,59%	-11,58	311,30	309,55	306,68	311,30	154K	25
02/09/2022	-1,91%	-6,29	322,88	322,88	322,88	322,88	645	1
31/08/2022	-3,74%	-12,78	329,17	332,72	329,05	332,72	826K	113
12/08/2022	1,97%	6,59	341,95	340,34	340,34	341,95	34K	5
04/08/2022	3,97%	12,80	335,36	334,98	334,98	335,36	17K	2
29/07/2022	3,43%	10,70	322,56	322,56	322,56	322,56	3K	1
28/07/2022	-3,03%	-9,74	311,86	311,86	311,86	311,86	311	1
22/07/2022	2,75%	8,60	321,60	318,08	317,44	322,20	240K	380
19/07/2022	-2,11%	-6,75	313,00	304,35	303,60	313,00	1M	440
05/07/2022	-1,15%	-3,73	319,75	319,75	319,75	319,75	3K	1
04/07/2022	3,64%	11,35	323,48	323,48	323,48	323,48	323	1
22/06/2022	1,28%	3,95	312,13	307,10	306,37	312,43	736K	491
20/06/2022	-0,72%	-2,22	308,18	308,18	308,18	308,18	616	1
10/06/2022	-0,71%	-2,23	310,40	310,40	310,40	310,40	61K	1
08/06/2022	0,95%	2,93	312,63	313,20	312,63	313,20	625	2
06/06/2022	2,49%	7,51	309,70	309,70	309,70	309,70	5K	1
03/06/2022	3,95%	11,49	302,19	302,19	302,19	302,19	91K	2
18/05/2022	-2,14%	-6,36	290,70	292,80	290,40	294,14	169K	151
03/05/2022	1,84%	5,37	297,06	299,10	296,70	299,10	1K	3
29/04/2022	-2,30%	-6,88	291,69	291,69	291,69	291,69	291	1
27/04/2022	3,08%	8,91	298,57	300,22	298,57	300,22	12K	2
01/04/2022	-4,09%	-12,34	289,66	289,66	289,66	289,66	5K	1
30/03/2022	3,51%	10,25	302,00	302,00	302,00	302,00	6K	1
25/03/2022	4,17%	11,67	291,75	292,99	291,75	292,99	12K	3
14/03/2022	1,06%	2,94	280,08	280,08	280,08	280,08	11K	1
08/03/2022	-3,72%	-10,72	277,14	277,14	277,14	277,14	3K	2
04/03/2022	-3,82%	-11,44	287,86	287,86	287,86	287,86	3K	1
22/02/2022	-4,40%	-13,79	299,30	302,35	299,30	302,35	5K	3
18/02/2022	-2,54%	-8,17	313,09	313,09	312,17	313,09	251K	5
15/02/2022	1,27%	4,02	321,26	321,26	321,26	321,26	321	1
14/02/2022	-1,00%	-3,19	317,24	317,24	317,24	317,24	317	1
11/02/2022	-17,50%	-67,97	320,43	326,00	302,00	328,00	1M	543
21/01/2022	-2,03%	-8,05	388,40	386,30	386,30	388,40	620K	13
19/01/2022	-	-	396,45	396,45	396,45	396,45	396	1

Date,Open,High,Low,Close,Volume
10-Dec-24,499.50,499.50,499.50,499.50,499
03-Dec-24,499.50,499.50,499.50,499.50,499
29-Nov-24,500.30,514.50,499.50,499.50,1514
13-Nov-24,450.92,450.92,450.92,450.92,1352
04-Nov-24,452.70,452.70,452.70,452.70,452
28-Oct-24,451.80,451.80,451.80,451.80,451
21-Oct-24,472.00,472.00,472.00,472.00,4720
18-Oct-24,472.00,472.00,472.00,472.00,118000
09-Oct-24,439.00,442.04,439.00,442.04,4832
08-Oct-24,427.27,430.86,427.27,430.86,230673
03-Oct-24,393.99,393.99,391.67,391.67,8264
27-Sep-24,415.33,415.33,415.33,415.33,415
26-Sep-24,406.72,406.72,406.72,406.72,406
20-Sep-24,396.17,396.17,396.17,396.17,1584
17-Sep-24,397.85,397.85,397.85,397.85,99462
13-Sep-24,395.01,395.01,395.01,395.01,395
10-Sep-24,388.06,388.06,388.06,388.06,776
06-Sep-24,379.62,379.62,377.50,377.50,189129
04-Sep-24,392.34,392.34,392.34,392.34,392
03-Sep-24,390.00,390.00,389.15,389.15,194787
29-Aug-24,391.30,391.30,390.71,390.71,293180
27-Aug-24,383.65,383.65,381.50,381.50,957650
26-Aug-24,383.25,383.25,383.25,383.25,574875
29-Jul-24,373.62,373.62,373.62,373.62,373
26-Jul-24,370.08,370.08,370.08,370.08,1480
19-Jul-24,368.00,368.00,367.77,367.77,73577
25-Jun-24,362.61,362.61,362.61,362.61,20306
20-Jun-24,370.53,370.53,370.53,370.53,2964
12-Jun-24,382.51,382.51,380.51,380.51,763
11-Jun-24,377.51,377.51,377.51,377.51,2642
05-Jun-24,356.06,356.06,356.06,356.06,1068
04-Jun-24,356.76,356.76,352.98,352.98,21395
03-Jun-24,354.17,354.17,352.77,352.77,2473
20-May-24,336.55,337.96,336.55,337.96,674
08-May-24,314.00,314.00,314.00,314.00,942
07-May-24,314.03,314.03,314.03,314.03,314
02-May-24,307.83,307.83,307.70,307.70,31090
23-Apr-24,300.30,300.30,300.30,300.30,300
11-Apr-24,303.60,303.60,303.60,303.60,303
18-Mar-24,309.00,309.00,309.00,309.00,9270
14-Mar-24,307.52,307.52,306.09,306.09,921
12-Mar-24,304.42,305.04,304.42,305.04,4878
06-Mar-24,298.20,298.20,298.20,298.20,3876
29-Feb-24,291.16,291.16,291.16,291.16,22419
27-Feb-24,287.97,287.97,287.97,287.97,287
23-Feb-24,289.71,289.71,289.71,289.71,579
14-Feb-24,271.08,271.08,271.08,271.08,16264
09-Feb-24,270.81,270.81,270.81,270.81,15706
07-Feb-24,268.63,268.63,268.63,268.63,1343
06-Feb-24,266.17,269.19,266.17,269.19,3742
05-Feb-24,297.14,297.14,273.92,273.92,2796
31-Jan-24,321.60,321.60,321.60,321.60,643
29-Jan-24,321.60,321.60,321.60,321.60,964
19-Jan-24,319.36,319.36,319.36,319.36,319
18-Jan-24,318.62,318.62,318.62,318.62,318
03-Jan-24,333.99,333.99,333.35,333.90,3338
19-Dec-23,332.40,332.40,332.40,332.40,3988
08-Dec-23,322.56,325.12,308.00,324.16,523146
05-Dec-23,330.33,330.33,322.74,323.07,26193
20-Oct-23,351.01,352.74,344.58,351.00,35513
27-Sep-23,367.65,367.65,360.34,360.34,1455
30-Aug-23,359.36,359.37,359.36,359.37,87325
21-Aug-23,345.00,355.95,345.00,355.35,32287
04-Aug-23,347.76,352.47,344.31,345.00,104572
02-Aug-23,357.84,357.84,357.84,357.84,715
01-Aug-23,362.74,363.80,361.57,363.01,44972
11-Jul-23,351.00,351.00,351.00,351.00,351
05-Jul-23,355.00,355.00,353.00,353.00,1414
04-Jul-23,355.00,355.00,355.00,355.00,355
29-Jun-23,355.00,355.00,355.00,355.00,710
23-Jun-23,347.07,347.07,340.82,345.00,104114
19-Jun-23,346.49,346.49,346.49,346.49,346
09-Jun-23,343.34,343.34,339.03,340.02,136091
05-Jun-23,349.30,349.30,349.30,349.30,349
19-May-23,349.30,349.30,349.30,349.30,5239
10-May-23,349.17,350.25,346.19,349.30,173985
09-May-23,350.03,350.60,348.58,348.58,229002
19-Apr-23,363.43,369.00,362.04,369.00,183257
24-Mar-23,354.60,355.37,350.03,350.03,178002
22-Mar-23,367.39,367.39,366.85,366.85,734
16-Feb-23,370.10,370.10,370.06,370.06,111400
23-Jan-23,398.50,398.50,398.50,398.50,398
18-Jan-23,389.89,394.94,389.47,390.79,198815
11-Jan-23,411.64,411.97,404.13,406.72,326056
05-Jan-23,406.27,410.70,404.88,405.61,208367
04-Jan-23,419.02,419.02,419.02,419.02,419
22-Dec-22,400.28,400.28,400.28,400.28,400
21-Dec-22,410.00,411.64,408.91,408.91,254719
13-Dec-22,426.54,426.54,426.54,426.54,853
07-Dec-22,409.64,409.64,409.64,409.64,81928
05-Dec-22,415.00,418.49,412.69,417.49,377946
30-Nov-22,396.30,397.11,394.08,394.26,2620125
29-Nov-22,402.68,403.10,402.28,402.28,2005829
28-Nov-22,414.55,415.47,407.54,407.54,2491937
24-Nov-22,415.39,415.39,415.38,415.38,1661
23-Nov-22,420.66,420.66,412.07,417.38,1539585
22-Nov-22,402.19,411.00,402.19,411.00,4921
26-Oct-22,336.50,336.50,336.50,336.50,50475
21-Oct-22,309.51,314.34,307.73,311.32,372011
04-Oct-22,316.20,321.76,315.50,321.57,191935
23-Sep-22,309.55,311.30,306.68,311.30,154189
02-Sep-22,322.88,322.88,322.88,322.88,645
31-Aug-22,332.72,332.72,329.05,329.17,825755
12-Aug-22,340.34,341.95,340.34,341.95,33771
04-Aug-22,334.98,335.36,334.98,335.36,17084
29-Jul-22,322.56,322.56,322.56,322.56,3225
28-Jul-22,311.86,311.86,311.86,311.86,311
22-Jul-22,318.08,322.20,317.44,321.60,240287
19-Jul-22,304.35,313.00,303.60,313.00,1261907
05-Jul-22,319.75,319.75,319.75,319.75,2877
04-Jul-22,323.48,323.48,323.48,323.48,323
22-Jun-22,307.10,312.43,306.37,312.13,735791
20-Jun-22,308.18,308.18,308.18,308.18,616
10-Jun-22,310.40,310.40,310.40,310.40,60838
08-Jun-22,313.20,313.20,312.63,312.63,625
06-Jun-22,309.70,309.70,309.70,309.70,4645
03-Jun-22,302.19,302.19,302.19,302.19,90657
18-May-22,292.80,294.14,290.40,290.70,168647
03-May-22,299.10,299.10,296.70,297.06,1491
29-Apr-22,291.69,291.69,291.69,291.69,291
27-Apr-22,300.22,300.22,298.57,298.57,11975
01-Apr-22,289.66,289.66,289.66,289.66,5213
30-Mar-22,302.00,302.00,302.00,302.00,6040
25-Mar-22,292.99,292.99,291.75,291.75,12255
14-Mar-22,280.08,280.08,280.08,280.08,11203
08-Mar-22,277.14,277.14,277.14,277.14,2771
04-Mar-22,287.86,287.86,287.86,287.86,2878
22-Feb-22,302.35,302.35,299.30,299.30,4520
18-Feb-22,313.09,313.09,312.17,313.09,251096
15-Feb-22,321.26,321.26,321.26,321.26,321
14-Feb-22,317.24,317.24,317.24,317.24,317
11-Feb-22,326.00,328.00,302.00,320.43,1154805
21-Jan-22,386.30,388.40,386.30,388.40,619760
19-Jan-22,396.45,396.45,396.45,396.45,396

*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: A1PD34