Cotação atual, histórico e gráfico do papel: A1PL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/01/2026 | -6,56% | -13,69 | 195,00 | 208,10 | 195,00 | 209,57 | 86K | 30 |
| 28/01/2026 | -3,91% | -8,50 | 208,69 | 218,18 | 204,70 | 218,18 | 2M | 37 |
| 27/01/2026 | 13,46% | 25,76 | 217,19 | 194,97 | 192,85 | 217,65 | 1M | 42 |
| 26/01/2026 | -3,04% | -6,01 | 191,43 | 205,56 | 189,41 | 219,00 | 373K | 56 |
| 23/01/2026 | 8,14% | 14,87 | 197,44 | 178,91 | 178,00 | 205,79 | 75K | 41 |
| 22/01/2026 | -0,60% | -1,10 | 182,57 | 190,75 | 180,58 | 191,00 | 350K | 20 |
| 21/01/2026 | -3,94% | -7,53 | 183,67 | 190,84 | 173,03 | 193,16 | 2M | 85 |
|
| 20/01/2026 | -0,42% | -0,80 | 191,20 | 191,51 | 181,68 | 197,68 | 757K | 25 |
| 19/01/2026 | -3,16% | -6,26 | 192,00 | 190,01 | 190,01 | 192,00 | 4K | 5 |
| 16/01/2026 | 4,63% | 8,78 | 198,26 | 189,20 | 187,85 | 198,39 | 439K | 40 |
| 15/01/2026 | 0,39% | 0,74 | 189,48 | 197,94 | 189,00 | 199,26 | 2M | 49 |
| 14/01/2026 | -4,04% | -7,94 | 188,74 | 196,43 | 188,55 | 196,43 | 243K | 20 |
| 13/01/2026 | -4,32% | -8,88 | 196,68 | 206,68 | 196,21 | 207,40 | 1M | 43 |
| 12/01/2026 | 0,81% | 1,66 | 205,56 | 197,79 | 194,41 | 210,30 | 428K | 29 |
| 09/01/2026 | 18,71% | 32,13 | 203,90 | 175,60 | 170,00 | 203,90 | 3M | 66 |
| 08/01/2026 | 7,66% | 12,22 | 171,77 | 168,08 | 168,08 | 184,87 | 495K | 26 |
| 07/01/2026 | -0,66% | -1,06 | 159,55 | 166,12 | 159,55 | 168,52 | 97K | 20 |
| 06/01/2026 | -2,39% | -3,94 | 160,61 | 163,19 | 155,69 | 163,76 | 1M | 36 |
| 05/01/2026 | 8,13% | 12,37 | 164,55 | 158,75 | 157,44 | 165,17 | 804K | 34 |
| 02/01/2026 | 13,81% | 18,47 | 152,18 | 135,15 | 135,15 | 154,00 | 943K | 34 |
| 30/12/2025 | -3,28% | -4,53 | 133,71 | 138,24 | 133,33 | 139,33 | 909K | 16 |
| 29/12/2025 | 2,19% | 2,96 | 138,24 | 131,77 | 130,83 | 138,81 | 45K | 15 |
| 26/12/2025 | -5,73% | -8,22 | 135,28 | 143,40 | 133,00 | 143,40 | 527K | 18 |
| 23/12/2025 | -10,00% | -15,95 | 143,50 | 150,05 | 143,50 | 151,48 | 39K | 15 |
| 22/12/2025 | 4,56% | 6,95 | 159,45 | 157,79 | 157,50 | 159,45 | 33K | 5 |
| 19/12/2025 | 14,66% | 19,50 | 152,50 | 140,00 | 140,00 | 152,50 | 147K | 21 |
| 18/12/2025 | 6,60% | 8,24 | 133,00 | 125,05 | 125,05 | 135,34 | 35K | 20 |
| 17/12/2025 | -5,49% | -7,25 | 124,76 | 132,01 | 123,78 | 132,41 | 24K | 8 |
| 16/12/2025 | 5,61% | 7,01 | 132,01 | 125,00 | 121,50 | 132,01 | 47K | 19 |
| 15/12/2025 | -17,75% | -26,97 | 125,00 | 150,00 | 125,00 | 150,00 | 909K | 59 |
| 12/12/2025 | -6,55% | -10,65 | 151,97 | 170,49 | 151,97 | 170,49 | 259K | 16 |
| 11/12/2025 | -4,95% | -8,46 | 162,62 | 164,00 | 157,33 | 164,06 | 22K | 14 |
| 10/12/2025 | -4,57% | -8,19 | 171,08 | 178,13 | 170,64 | 179,17 | 59K | 23 |
| 09/12/2025 | 7,29% | 12,18 | 179,27 | 186,88 | 178,10 | 188,66 | 1M | 37 |
| 08/12/2025 | -1,79% | -3,04 | 167,09 | 167,60 | 167,09 | 167,60 | 19K | 2 |
| 05/12/2025 | 2,34% | 3,89 | 170,13 | 171,50 | 162,30 | 171,50 | 1M | 25 |
| 04/12/2025 | 6,02% | 9,44 | 166,24 | 156,01 | 154,12 | 168,00 | 668K | 19 |
| 03/12/2025 | 1,08% | 1,67 | 156,80 | 153,20 | 144,35 | 156,80 | 651K | 25 |
| 02/12/2025 | 0,49% | 0,75 | 155,13 | 153,67 | 152,52 | 161,47 | 407K | 35 |
| 01/12/2025 | 5,88% | 8,57 | 154,38 | 138,00 | 138,00 | 154,39 | 167K | 25 |
| 28/11/2025 | 7,95% | 10,74 | 145,81 | 135,42 | 135,07 | 145,81 | 262K | 35 |
| 26/11/2025 | 7,95% | 9,95 | 135,07 | 125,61 | 125,61 | 135,07 | 336K | 40 |
| 25/11/2025 | -1,50% | -1,91 | 125,12 | 126,84 | 118,80 | 126,84 | 733K | 24 |
| 24/11/2025 | 12,03% | 13,64 | 127,03 | 114,00 | 114,00 | 127,50 | 49K | 28 |
| 21/11/2025 | -8,01% | -9,88 | 113,39 | 115,00 | 104,36 | 117,10 | 995K | 41 |
| 19/11/2025 | -0,17% | -0,21 | 123,27 | 123,85 | 123,27 | 126,14 | 27K | 8 |
| 18/11/2025 | -1,63% | -2,05 | 123,48 | 122,04 | 117,60 | 124,24 | 672K | 32 |
| 17/11/2025 | -1,16% | -1,47 | 125,53 | 125,00 | 125,00 | 125,89 | 5K | 6 |
| 14/11/2025 | 2,98% | 3,67 | 127,00 | 109,00 | 109,00 | 131,00 | 43K | 12 |
| 13/11/2025 | -11,59% | -16,17 | 123,33 | 133,00 | 122,14 | 133,00 | 449K | 12 |
| 12/11/2025 | -9,53% | -14,70 | 139,50 | 146,71 | 136,45 | 146,71 | 340K | 14 |
| 11/11/2025 | -9,29% | -15,80 | 154,20 | 170,00 | 148,86 | 170,00 | 399K | 36 |
| 10/11/2025 | 3,03% | 5,00 | 170,00 | 168,00 | 167,00 | 172,00 | 71K | 5 |
| 07/11/2025 | -1,78% | -2,99 | 165,00 | 159,00 | 150,00 | 165,00 | 580K | 14 |
| 06/11/2025 | -5,72% | -10,20 | 167,99 | 179,82 | 167,99 | 179,82 | 18K | 5 |
| 05/11/2025 | 5,43% | 9,17 | 178,19 | 174,34 | 174,34 | 178,19 | 19K | 3 |
| 04/11/2025 | -4,99% | -8,87 | 169,02 | 173,33 | 163,00 | 176,55 | 73K | 7 |
| 03/11/2025 | -4,57% | -8,51 | 177,89 | 180,00 | 177,60 | 180,00 | 22K | 8 |
| 31/10/2025 | 0,44% | 0,82 | 186,40 | 187,20 | 183,88 | 192,31 | 13K | 5 |
| 30/10/2025 | 0,86% | 1,58 | 185,58 | 185,04 | 183,79 | 189,36 | 2M | 9 |
| 29/10/2025 | -2,55% | -4,82 | 184,00 | 192,07 | 183,64 | 192,07 | 68K | 7 |
| 28/10/2025 | 3,76% | 6,85 | 188,82 | 183,00 | 183,00 | 197,60 | 884K | 34 |
| 27/10/2025 | 2,23% | 3,97 | 181,97 | 185,00 | 181,97 | 185,45 | 35K | 13 |
| 24/10/2025 | -1,12% | -2,02 | 178,00 | 188,00 | 178,00 | 190,00 | 2M | 44 |
| 23/10/2025 | 6,54% | 11,05 | 180,02 | 165,59 | 165,59 | 180,02 | 16K | 8 |
| 22/10/2025 | -3,34% | -5,84 | 168,97 | 169,44 | 159,04 | 171,20 | 64K | 15 |
| 21/10/2025 | -8,05% | -15,30 | 174,81 | 185,00 | 174,81 | 185,00 | 68K | 12 |
| 20/10/2025 | 4,46% | 8,11 | 190,11 | 188,71 | 188,71 | 193,85 | 388K | 17 |
| 17/10/2025 | -8,64% | -17,21 | 182,00 | 189,00 | 179,61 | 189,00 | 95K | 13 |
| 16/10/2025 | 0,36% | 0,72 | 199,21 | 208,00 | 199,17 | 211,92 | 1M | 30 |
| 15/10/2025 | 2,06% | 4,00 | 198,49 | 199,31 | 198,49 | 215,70 | 105K | 18 |
| 14/10/2025 | 2,53% | 4,80 | 194,49 | 192,41 | 192,41 | 207,88 | 2M | 68 |
| 13/10/2025 | 16,36% | 26,67 | 189,69 | 198,00 | 188,87 | 211,44 | 1M | 30 |
| 10/10/2025 | 1,76% | 2,82 | 163,02 | 204,99 | 163,02 | 206,30 | 1M | 67 |
| 09/10/2025 | 3,35% | 5,20 | 160,20 | 149,99 | 145,41 | 160,20 | 611K | 37 |
| 08/10/2025 | 5,44% | 7,99 | 155,00 | 144,20 | 144,20 | 155,00 | 795K | 25 |
| 07/10/2025 | -0,49% | -0,72 | 147,01 | 141,65 | 141,65 | 148,43 | 17K | 4 |
| 06/10/2025 | 4,26% | 6,03 | 147,73 | 147,00 | 147,00 | 152,57 | 515K | 27 |
| 03/10/2025 | -0,73% | -1,04 | 141,70 | 142,48 | 141,70 | 144,25 | 59K | 7 |
| 02/10/2025 | 5,73% | 7,74 | 142,74 | 137,93 | 137,93 | 147,36 | 871K | 42 |
| 01/10/2025 | 9,95% | 12,22 | 135,00 | 122,74 | 118,25 | 135,00 | 221K | 39 |
| 30/09/2025 | 4,21% | 4,96 | 122,78 | 117,82 | 117,82 | 125,00 | 3M | 190 |
| 29/09/2025 | 3,17% | 3,62 | 117,82 | 117,62 | 115,46 | 117,82 | 6K | 3 |
| 26/09/2025 | -6,01% | -7,30 | 114,20 | 121,80 | 112,65 | 121,80 | 400K | 8 |
| 25/09/2025 | -3,63% | -4,58 | 121,50 | 119,50 | 117,28 | 121,50 | 103K | 7 |
| 24/09/2025 | -2,26% | -2,92 | 126,08 | 129,20 | 126,08 | 129,20 | 638K | 7 |
| 23/09/2025 | -3,00% | -3,99 | 129,00 | 136,76 | 129,00 | 136,76 | 760K | 11 |
| 22/09/2025 | 23,60% | 25,39 | 132,99 | 107,75 | 107,75 | 132,99 | 947K | 101 |
| 19/09/2025 | 0,56% | 0,60 | 107,60 | 108,48 | 107,60 | 109,64 | 8K | 5 |
| 18/09/2025 | 3,12% | 3,24 | 107,00 | 106,81 | 104,17 | 108,20 | 352K | 6 |
| 17/09/2025 | -3,03% | -3,24 | 103,76 | 101,92 | 101,92 | 103,76 | 260K | 7 |
| 16/09/2025 | 0,00% | 0,00 | 107,00 | 107,00 | 102,50 | 107,00 | 19K | 9 |
| 15/09/2025 | 1,90% | 2,00 | 107,00 | 104,20 | 100,80 | 107,00 | 296K | 36 |
| 12/09/2025 | 13,15% | 12,20 | 105,00 | 95,00 | 95,00 | 105,00 | 502K | 22 |
| 11/09/2025 | - | - | 92,80 | 92,96 | 91,24 | 96,48 | 310K | 31 |
Date,Open,High,Low,Close,Volume
29-Jan-26,208.10,209.57,195.00,195.00,86261
28-Jan-26,218.18,218.18,204.70,208.69,1774087
27-Jan-26,194.97,217.65,192.85,217.19,1204240
26-Jan-26,205.56,219.00,189.41,191.43,372585
23-Jan-26,178.91,205.79,178.00,197.44,74712
22-Jan-26,190.75,191.00,180.58,182.57,350412
21-Jan-26,190.84,193.16,173.03,183.67,2010338
20-Jan-26,191.51,197.68,181.68,191.20,756876
19-Jan-26,190.01,192.00,190.01,192.00,4022
16-Jan-26,189.20,198.39,187.85,198.26,439332
15-Jan-26,197.94,199.26,189.00,189.48,1574559
14-Jan-26,196.43,196.43,188.55,188.74,242844
13-Jan-26,206.68,207.40,196.21,196.68,1202753
12-Jan-26,197.79,210.30,194.41,205.56,428226
09-Jan-26,175.60,203.90,170.00,203.90,2717162
08-Jan-26,168.08,184.87,168.08,171.77,494501
07-Jan-26,166.12,168.52,159.55,159.55,97375
06-Jan-26,163.19,163.76,155.69,160.61,1370122
05-Jan-26,158.75,165.17,157.44,164.55,804273
02-Jan-26,135.15,154.00,135.15,152.18,943146
30-Dec-25,138.24,139.33,133.33,133.71,909347
29-Dec-25,131.77,138.81,130.83,138.24,45405
26-Dec-25,143.40,143.40,133.00,135.28,527425
23-Dec-25,150.05,151.48,143.50,143.50,38561
22-Dec-25,157.79,159.45,157.50,159.45,33102
19-Dec-25,140.00,152.50,140.00,152.50,146558
18-Dec-25,125.05,135.34,125.05,133.00,34907
17-Dec-25,132.01,132.41,123.78,124.76,24095
16-Dec-25,125.00,132.01,121.50,132.01,46617
15-Dec-25,150.00,150.00,125.00,125.00,908956
12-Dec-25,170.49,170.49,151.97,151.97,259228
11-Dec-25,164.00,164.06,157.33,162.62,21958
10-Dec-25,178.13,179.17,170.64,171.08,58969
09-Dec-25,186.88,188.66,178.10,179.27,1154897
08-Dec-25,167.60,167.60,167.09,167.09,18603
05-Dec-25,171.50,171.50,162.30,170.13,1155586
04-Dec-25,156.01,168.00,154.12,166.24,668478
03-Dec-25,153.20,156.80,144.35,156.80,651143
02-Dec-25,153.67,161.47,152.52,155.13,407320
01-Dec-25,138.00,154.39,138.00,154.38,166616
28-Nov-25,135.42,145.81,135.07,145.81,262345
26-Nov-25,125.61,135.07,125.61,135.07,336433
25-Nov-25,126.84,126.84,118.80,125.12,733459
24-Nov-25,114.00,127.50,114.00,127.03,48626
21-Nov-25,115.00,117.10,104.36,113.39,994654
19-Nov-25,123.85,126.14,123.27,123.27,26857
18-Nov-25,122.04,124.24,117.60,123.48,672088
17-Nov-25,125.00,125.89,125.00,125.53,4628
14-Nov-25,109.00,131.00,109.00,127.00,43061
13-Nov-25,133.00,133.00,122.14,123.33,449293
12-Nov-25,146.71,146.71,136.45,139.50,340150
11-Nov-25,170.00,170.00,148.86,154.20,399278
10-Nov-25,168.00,172.00,167.00,170.00,71467
07-Nov-25,159.00,165.00,150.00,165.00,579810
06-Nov-25,179.82,179.82,167.99,167.99,17712
05-Nov-25,174.34,178.19,174.34,178.19,19376
04-Nov-25,173.33,176.55,163.00,169.02,73408
03-Nov-25,180.00,180.00,177.60,177.89,22495
31-Oct-25,187.20,192.31,183.88,186.40,13307
30-Oct-25,185.04,189.36,183.79,185.58,1865717
29-Oct-25,192.07,192.07,183.64,184.00,67698
28-Oct-25,183.00,197.60,183.00,188.82,884123
27-Oct-25,185.00,185.45,181.97,181.97,34764
24-Oct-25,188.00,190.00,178.00,178.00,1791345
23-Oct-25,165.59,180.02,165.59,180.02,15677
22-Oct-25,169.44,171.20,159.04,168.97,64088
21-Oct-25,185.00,185.00,174.81,174.81,68108
20-Oct-25,188.71,193.85,188.71,190.11,387582
17-Oct-25,189.00,189.00,179.61,182.00,95411
16-Oct-25,208.00,211.92,199.17,199.21,1283255
15-Oct-25,199.31,215.70,198.49,198.49,104887
14-Oct-25,192.41,207.88,192.41,194.49,2239235
13-Oct-25,198.00,211.44,188.87,189.69,1400710
10-Oct-25,204.99,206.30,163.02,163.02,1264196
09-Oct-25,149.99,160.20,145.41,160.20,610591
08-Oct-25,144.20,155.00,144.20,155.00,794897
07-Oct-25,141.65,148.43,141.65,147.01,17006
06-Oct-25,147.00,152.57,147.00,147.73,515351
03-Oct-25,142.48,144.25,141.70,141.70,59356
02-Oct-25,137.93,147.36,137.93,142.74,871494
01-Oct-25,122.74,135.00,118.25,135.00,220713
30-Sep-25,117.82,125.00,117.82,122.78,2564061
29-Sep-25,117.62,117.82,115.46,117.82,5724
26-Sep-25,121.80,121.80,112.65,114.20,400317
25-Sep-25,119.50,121.50,117.28,121.50,102741
24-Sep-25,129.20,129.20,126.08,126.08,638256
23-Sep-25,136.76,136.76,129.00,129.00,760462
22-Sep-25,107.75,132.99,107.75,132.99,947356
19-Sep-25,108.48,109.64,107.60,107.60,7654
18-Sep-25,106.81,108.20,104.17,107.00,352093
17-Sep-25,101.92,103.76,101.92,103.76,259754
16-Sep-25,107.00,107.00,102.50,107.00,19240
15-Sep-25,104.20,107.00,100.80,107.00,295509
12-Sep-25,95.00,105.00,95.00,105.00,502464
11-Sep-25,92.96,96.48,91.24,92.80,310024
*exoneração de responsabilidade e termos de uso