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 |
| 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
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