Cotação atual, histórico e gráfico do papel: A1PL34

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 A1PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2026	-4,02%	-6,50	155,00	159,00	155,00	162,35	84K	29
04/08/2026	7,01%	10,58	161,50	156,75	156,25	162,10	270K	16
03/08/2026	8,65%	12,02	150,92	138,90	137,50	151,61	279K	10
31/07/2026	-1,83%	-2,59	138,90	139,49	138,90	139,49	6K	3
30/07/2026	13,29%	16,60	141,49	132,89	132,89	143,38	5K	12
29/07/2026	-8,42%	-11,48	124,89	134,07	124,89	134,66	211K	17
28/07/2026	1,20%	1,62	136,37	139,99	132,99	140,70	254K	33
27/07/2026	-2,14%	-2,94	134,75	139,45	133,28	139,45	401K	12
24/07/2026	-8,85%	-13,37	137,69	143,36	137,69	144,22	413K	14
23/07/2026	-0,68%	-1,03	151,06	152,09	151,06	152,09	2K	2
22/07/2026	0,78%	1,18	152,09	149,00	149,00	155,00	344K	19
21/07/2026	6,51%	9,22	150,91	146,78	146,78	155,28	168K	12
20/07/2026	8,95%	11,64	141,69	142,09	141,56	143,37	246K	18
17/07/2026	-2,25%	-2,99	130,05	129,25	124,50	133,82	160K	28
16/07/2026	-9,34%	-13,70	133,04	140,00	132,15	141,39	269K	26
15/07/2026	2,77%	3,96	146,74	144,70	139,60	146,74	395K	31
14/07/2026	-2,74%	-4,02	142,78	145,22	141,38	145,22	2K	7
13/07/2026	-7,65%	-12,16	146,80	157,31	146,80	157,51	230K	20
10/07/2026	-9,17%	-16,04	158,96	168,49	158,53	168,49	241K	17
09/07/2026	12,60%	19,58	175,00	166,29	166,29	175,00	7K	9
08/07/2026	-4,77%	-7,79	155,42	163,21	155,42	163,21	207K	5
07/07/2026	-7,73%	-13,67	163,21	163,93	156,93	163,93	12K	11
06/07/2026	-2,28%	-4,12	176,88	178,52	176,88	184,00	58K	17
03/07/2026	6,82%	11,56	181,00	177,91	177,91	185,88	42K	23
02/07/2026	-11,42%	-21,85	169,44	180,27	165,92	183,72	19K	23
01/07/2026	-2,05%	-4,01	191,29	188,64	187,80	191,89	310K	6
30/06/2026	-0,68%	-1,34	195,30	195,89	193,59	200,50	351K	28
29/06/2026	-2,17%	-4,36	196,64	206,12	188,34	206,12	19K	16
26/06/2026	-4,19%	-8,78	201,00	203,58	197,02	207,56	765K	22
25/06/2026	-3,70%	-8,07	209,78	213,13	208,52	214,00	61K	19
24/06/2026	-6,93%	-16,21	217,85	235,73	213,27	235,73	12K	20
23/06/2026	-0,40%	-0,94	234,06	222,49	216,41	238,76	28K	13
22/06/2026	-0,13%	-0,30	235,00	239,38	231,97	240,29	65K	7
18/06/2026	0,75%	1,75	235,30	243,22	235,30	244,15	20K	14
17/06/2026	-2,07%	-4,94	233,55	238,49	231,23	242,11	94K	29
16/06/2026	1,17%	2,76	238,49	235,73	231,65	247,62	60K	42
15/06/2026	8,97%	19,40	235,73	231,93	229,32	237,39	917K	32
12/06/2026	2,72%	5,72	216,33	217,19	216,33	226,70	4M	65
11/06/2026	4,16%	8,41	210,61	202,44	202,05	211,37	637K	13
10/06/2026	-11,11%	-25,27	202,20	218,50	200,23	218,50	2M	55
09/06/2026	7,28%	15,43	227,47	238,96	200,46	242,10	7M	116
08/06/2026	3,97%	8,09	212,04	211,80	204,85	214,08	8M	108
05/06/2026	-13,93%	-33,00	203,95	217,33	196,70	217,33	3M	51
03/06/2026	-1,62%	-3,91	236,95	240,86	230,50	245,45	27K	16
02/06/2026	-1,63%	-3,99	240,86	244,85	240,74	251,81	42K	15
01/06/2026	2,40%	5,75	244,85	230,83	229,50	248,62	1M	33
29/05/2026	-3,48%	-8,62	239,10	238,00	234,80	239,27	483K	28
28/05/2026	0,45%	1,11	247,72	251,50	239,11	251,50	2M	67
27/05/2026	8,52%	19,36	246,61	231,88	229,50	248,50	23K	13
26/05/2026	-1,68%	-3,89	227,25	242,86	225,26	242,86	2M	38
22/05/2026	-7,54%	-18,85	231,14	249,98	230,88	249,98	841K	72
21/05/2026	35,30%	65,22	249,99	214,76	214,76	250,00	915K	118
20/05/2026	-1,35%	-2,53	184,77	190,08	184,77	190,08	16K	3
19/05/2026	-4,30%	-8,42	187,30	188,88	181,81	188,88	21K	8
18/05/2026	-8,69%	-18,63	195,72	217,40	189,04	217,40	1M	33
15/05/2026	-8,21%	-19,16	214,35	233,51	214,35	233,51	355K	11
14/05/2026	2,19%	5,01	233,51	228,50	225,25	235,36	3M	27
13/05/2026	6,78%	14,50	228,50	216,00	214,00	229,11	448K	7
12/05/2026	-1,78%	-3,88	214,00	217,88	205,85	217,88	31K	6
11/05/2026	7,23%	14,69	217,88	218,02	217,36	225,10	1M	17
08/05/2026	-0,69%	-1,41	203,19	204,60	199,07	204,60	400K	22
07/05/2026	-5,14%	-11,09	204,60	215,69	198,74	215,69	814K	22
06/05/2026	10,64%	20,74	215,69	198,88	197,70	215,69	568K	27
05/05/2026	8,55%	15,35	194,95	183,42	182,95	194,95	267K	14
04/05/2026	5,58%	9,50	179,60	177,40	177,40	179,60	94K	3
30/04/2026	5,19%	8,40	170,10	168,58	168,10	174,00	265K	14
29/04/2026	2,21%	3,50	161,70	162,75	160,85	163,64	317K	14
28/04/2026	-6,95%	-11,81	158,20	160,97	153,24	160,97	473K	17
27/04/2026	-2,87%	-5,03	170,01	175,04	167,74	176,86	124K	11
24/04/2026	-3,56%	-6,47	175,04	188,61	174,67	189,47	116K	30
23/04/2026	12,91%	20,75	181,51	175,59	175,59	182,52	54K	41
22/04/2026	0,84%	1,34	160,76	159,51	155,96	162,96	44K	31
20/04/2026	-3,38%	-5,58	159,42	155,87	154,33	160,41	12K	39
17/04/2026	9,69%	14,58	165,00	152,50	151,30	165,00	415K	49
16/04/2026	-1,49%	-2,28	150,42	152,70	147,75	152,70	174K	30
15/04/2026	-2,22%	-3,47	152,70	155,70	148,66	157,84	944K	39
14/04/2026	15,28%	20,70	156,17	150,56	150,56	158,79	103K	31
13/04/2026	2,70%	3,56	135,47	134,20	134,20	138,70	110K	11
10/04/2026	1,63%	2,11	131,91	130,80	130,42	140,38	99K	21
09/04/2026	-8,55%	-12,14	129,80	141,94	128,03	141,94	308K	26
08/04/2026	9,95%	12,84	141,94	141,91	140,77	145,00	17K	11
07/04/2026	-0,35%	-0,45	129,10	127,88	126,22	131,58	22K	12
06/04/2026	1,98%	2,51	129,55	128,10	128,10	131,15	323K	11
02/04/2026	0,01%	0,01	127,04	118,34	117,58	127,04	10K	12
01/04/2026	4,23%	5,15	127,03	126,65	126,65	131,33	243K	21
31/03/2026	12,85%	13,88	121,88	112,47	111,61	121,88	183K	16
30/03/2026	-13,31%	-16,58	108,00	127,20	105,71	127,20	407K	53
27/03/2026	-7,93%	-10,73	124,58	126,00	123,00	126,00	4K	4
26/03/2026	-6,61%	-9,57	135,31	135,00	133,66	135,31	27K	8
25/03/2026	3,29%	4,61	144,88	143,54	143,54	145,43	59K	5
24/03/2026	0,00%	0,00	140,27	140,27	140,27	140,27	420	3
23/03/2026	3,79%	5,12	140,27	140,27	140,27	140,27	140	1
20/03/2026	-1,92%	-2,65	135,15	138,22	133,15	138,22	3K	4
19/03/2026	-1,80%	-2,53	137,80	135,82	135,80	137,80	27K	8
18/03/2026	-5,71%	-8,50	140,33	140,33	140,33	140,33	80K	10
16/03/2026	3,89%	5,57	148,83	148,83	148,83	148,83	892	1
13/03/2026	0,00%	0,00	143,26	143,26	143,26	143,26	143	1
12/03/2026	-2,31%	-3,39	143,26	142,52	142,46	143,26	10K	6
11/03/2026	4,05%	5,71	146,65	143,80	143,80	151,00	29K	24
10/03/2026	1,98%	2,74	140,94	141,77	140,94	143,45	13K	14
09/03/2026	3,96%	5,27	138,20	130,58	128,53	138,20	117K	10
06/03/2026	-8,60%	-12,51	132,93	143,00	132,91	145,72	446K	9
05/03/2026	-2,91%	-4,36	145,44	149,28	140,58	149,28	20K	11
04/03/2026	8,12%	11,25	149,80	142,98	142,98	149,80	5K	7
03/03/2026	-2,24%	-3,17	138,55	139,78	138,55	141,72	30K	9
02/03/2026	1,93%	2,69	141,72	139,03	139,03	145,48	51K	15
27/02/2026	-6,57%	-9,77	139,03	140,70	134,25	141,77	91K	27
26/02/2026	0,32%	0,48	148,80	150,46	147,00	150,46	26K	9
25/02/2026	-7,29%	-11,67	148,32	161,32	147,85	163,19	176K	228
24/02/2026	4,47%	6,85	159,99	155,98	155,98	160,47	13K	16
23/02/2026	1,92%	2,89	153,14	150,25	146,16	153,14	4K	11
20/02/2026	-8,47%	-13,91	150,25	164,16	149,00	164,16	47K	22
19/02/2026	-9,61%	-17,45	164,16	181,98	161,10	181,98	13K	21
13/02/2026	-1,99%	-3,69	181,61	186,59	178,88	190,20	1M	14
12/02/2026	-1,60%	-3,01	185,30	192,11	181,40	192,11	2K	8
11/02/2026	-0,95%	-1,80	188,31	194,96	184,80	199,26	152K	22
10/02/2026	-4,36%	-8,67	190,11	200,88	190,11	201,92	21K	14
09/02/2026	9,76%	17,67	198,78	178,99	177,14	203,50	4M	54
06/02/2026	17,99%	27,62	181,11	155,40	153,49	182,62	5M	88
05/02/2026	-7,53%	-12,50	153,49	156,74	146,08	157,56	423K	97
04/02/2026	-7,72%	-13,89	165,99	188,82	157,92	188,82	2M	99
03/02/2026	-2,13%	-3,92	179,88	189,24	179,88	189,24	11K	16
02/02/2026	2,46%	4,42	183,80	175,51	173,86	188,80	56K	19
30/01/2026	-8,01%	-15,62	179,38	187,96	177,00	189,22	2M	59
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	-	-	198,26	189,20	187,85	198,39	439K	40

Date,Open,High,Low,Close,Volume
05-Aug-26,159.00,162.35,155.00,155.00,84471
04-Aug-26,156.75,162.10,156.25,161.50,269769
03-Aug-26,138.90,151.61,137.50,150.92,278738
31-Jul-26,139.49,139.49,138.90,138.90,5976
30-Jul-26,132.89,143.38,132.89,141.49,5307
29-Jul-26,134.07,134.66,124.89,124.89,211357
28-Jul-26,139.99,140.70,132.99,136.37,253842
27-Jul-26,139.45,139.45,133.28,134.75,400985
24-Jul-26,143.36,144.22,137.69,137.69,412664
23-Jul-26,152.09,152.09,151.06,151.06,1671
22-Jul-26,149.00,155.00,149.00,152.09,343770
21-Jul-26,146.78,155.28,146.78,150.91,167971
20-Jul-26,142.09,143.37,141.56,141.69,246370
17-Jul-26,129.25,133.82,124.50,130.05,160448
16-Jul-26,140.00,141.39,132.15,133.04,268534
15-Jul-26,144.70,146.74,139.60,146.74,395413
14-Jul-26,145.22,145.22,141.38,142.78,2155
13-Jul-26,157.31,157.51,146.80,146.80,230219
10-Jul-26,168.49,168.49,158.53,158.96,241027
09-Jul-26,166.29,175.00,166.29,175.00,6859
08-Jul-26,163.21,163.21,155.42,155.42,207224
07-Jul-26,163.93,163.93,156.93,163.21,12295
06-Jul-26,178.52,184.00,176.88,176.88,58191
03-Jul-26,177.91,185.88,177.91,181.00,42358
02-Jul-26,180.27,183.72,165.92,169.44,19393
01-Jul-26,188.64,191.89,187.80,191.29,309760
30-Jun-26,195.89,200.50,193.59,195.30,350651
29-Jun-26,206.12,206.12,188.34,196.64,18735
26-Jun-26,203.58,207.56,197.02,201.00,764982
25-Jun-26,213.13,214.00,208.52,209.78,61248
24-Jun-26,235.73,235.73,213.27,217.85,12365
23-Jun-26,222.49,238.76,216.41,234.06,27655
22-Jun-26,239.38,240.29,231.97,235.00,64929
18-Jun-26,243.22,244.15,235.30,235.30,20134
17-Jun-26,238.49,242.11,231.23,233.55,94294
16-Jun-26,235.73,247.62,231.65,238.49,60292
15-Jun-26,231.93,237.39,229.32,235.73,917093
12-Jun-26,217.19,226.70,216.33,216.33,3507400
11-Jun-26,202.44,211.37,202.05,210.61,637291
10-Jun-26,218.50,218.50,200.23,202.20,1740655
09-Jun-26,238.96,242.10,200.46,227.47,6823848
08-Jun-26,211.80,214.08,204.85,212.04,8293400
05-Jun-26,217.33,217.33,196.70,203.95,2968643
03-Jun-26,240.86,245.45,230.50,236.95,27444
02-Jun-26,244.85,251.81,240.74,240.86,42192
01-Jun-26,230.83,248.62,229.50,244.85,1305665
29-May-26,238.00,239.27,234.80,239.10,483366
28-May-26,251.50,251.50,239.11,247.72,2082528
27-May-26,231.88,248.50,229.50,246.61,23341
26-May-26,242.86,242.86,225.26,227.25,2072800
22-May-26,249.98,249.98,230.88,231.14,841487
21-May-26,214.76,250.00,214.76,249.99,915279
20-May-26,190.08,190.08,184.77,184.77,15678
19-May-26,188.88,188.88,181.81,187.30,20666
18-May-26,217.40,217.40,189.04,195.72,1191199
15-May-26,233.51,233.51,214.35,214.35,355299
14-May-26,228.50,235.36,225.25,233.51,2540464
13-May-26,216.00,229.11,214.00,228.50,448177
12-May-26,217.88,217.88,205.85,214.00,30602
11-May-26,218.02,225.10,217.36,217.88,1105441
08-May-26,204.60,204.60,199.07,203.19,400125
07-May-26,215.69,215.69,198.74,204.60,814115
06-May-26,198.88,215.69,197.70,215.69,568048
05-May-26,183.42,194.95,182.95,194.95,267227
04-May-26,177.40,179.60,177.40,179.60,94063
30-Apr-26,168.58,174.00,168.10,170.10,265133
29-Apr-26,162.75,163.64,160.85,161.70,317187
28-Apr-26,160.97,160.97,153.24,158.20,472633
27-Apr-26,175.04,176.86,167.74,170.01,124111
24-Apr-26,188.61,189.47,174.67,175.04,115702
23-Apr-26,175.59,182.52,175.59,181.51,53542
22-Apr-26,159.51,162.96,155.96,160.76,43744
20-Apr-26,155.87,160.41,154.33,159.42,12019
17-Apr-26,152.50,165.00,151.30,165.00,415193
16-Apr-26,152.70,152.70,147.75,150.42,173990
15-Apr-26,155.70,157.84,148.66,152.70,944061
14-Apr-26,150.56,158.79,150.56,156.17,103254
13-Apr-26,134.20,138.70,134.20,135.47,109793
10-Apr-26,130.80,140.38,130.42,131.91,99261
09-Apr-26,141.94,141.94,128.03,129.80,307583
08-Apr-26,141.91,145.00,140.77,141.94,17149
07-Apr-26,127.88,131.58,126.22,129.10,21511
06-Apr-26,128.10,131.15,128.10,129.55,322596
02-Apr-26,118.34,127.04,117.58,127.04,10340
01-Apr-26,126.65,131.33,126.65,127.03,243198
31-Mar-26,112.47,121.88,111.61,121.88,182997
30-Mar-26,127.20,127.20,105.71,108.00,406795
27-Mar-26,126.00,126.00,123.00,124.58,3962
26-Mar-26,135.00,135.31,133.66,135.31,26812
25-Mar-26,143.54,145.43,143.54,144.88,58604
24-Mar-26,140.27,140.27,140.27,140.27,420
23-Mar-26,140.27,140.27,140.27,140.27,140
20-Mar-26,138.22,138.22,133.15,135.15,3235
19-Mar-26,135.82,137.80,135.80,137.80,26733
18-Mar-26,140.33,140.33,140.33,140.33,79988
16-Mar-26,148.83,148.83,148.83,148.83,892
13-Mar-26,143.26,143.26,143.26,143.26,143
12-Mar-26,142.52,143.26,142.46,143.26,10267
11-Mar-26,143.80,151.00,143.80,146.65,28514
10-Mar-26,141.77,143.45,140.94,140.94,13252
09-Mar-26,130.58,138.20,128.53,138.20,116911
06-Mar-26,143.00,145.72,132.91,132.93,445703
05-Mar-26,149.28,149.28,140.58,145.44,19962
04-Mar-26,142.98,149.80,142.98,149.80,5385
03-Mar-26,139.78,141.72,138.55,138.55,29543
02-Mar-26,139.03,145.48,139.03,141.72,51138
27-Feb-26,140.70,141.77,134.25,139.03,91320
26-Feb-26,150.46,150.46,147.00,148.80,25633
25-Feb-26,161.32,163.19,147.85,148.32,175549
24-Feb-26,155.98,160.47,155.98,159.99,13214
23-Feb-26,150.25,153.14,146.16,153.14,3871
20-Feb-26,164.16,164.16,149.00,150.25,46510
19-Feb-26,181.98,181.98,161.10,164.16,13402
13-Feb-26,186.59,190.20,178.88,181.61,1038775
12-Feb-26,192.11,192.11,181.40,185.30,2413
11-Feb-26,194.96,199.26,184.80,188.31,151964
10-Feb-26,200.88,201.92,190.11,190.11,21244
09-Feb-26,178.99,203.50,177.14,198.78,4305258
06-Feb-26,155.40,182.62,153.49,181.11,4769502
05-Feb-26,156.74,157.56,146.08,153.49,423490
04-Feb-26,188.82,188.82,157.92,165.99,2058317
03-Feb-26,189.24,189.24,179.88,179.88,11375
02-Feb-26,175.51,188.80,173.86,183.80,55537
30-Jan-26,187.96,189.22,177.00,179.38,1966091
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

*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: A1PL34