Cotação atual, histórico e gráfico do papel: A1PO34

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 A1PO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	0,33%	0,15	45,65	45,60	45,46	46,01	99K	19
11/06/2026	-0,31%	-0,14	45,50	44,75	44,56	45,50	73K	56
10/06/2026	0,00%	0,00	45,64	45,64	45,64	46,46	59K	18
09/06/2026	3,35%	1,48	45,64	44,76	44,54	45,64	50K	27
08/06/2026	0,45%	0,20	44,16	44,64	43,44	44,80	70K	10
05/06/2026	4,69%	1,97	43,96	43,00	43,00	43,96	172K	45
03/06/2026	-2,67%	-1,15	41,99	41,49	41,14	42,22	48K	54
02/06/2026	0,14%	0,06	43,14	43,08	42,70	43,47	73K	21
01/06/2026	-1,01%	-0,44	43,08	43,67	43,08	44,00	88K	26
29/05/2026	1,47%	0,63	43,52	43,20	42,83	44,40	53K	27
28/05/2026	-2,35%	-1,03	42,89	43,60	42,89	43,60	90K	52
27/05/2026	0,64%	0,28	43,92	44,56	43,73	44,56	9K	13
26/05/2026	-5,13%	-2,36	43,64	43,50	43,07	43,91	102K	50
25/05/2026	6,98%	3,00	46,00	44,50	44,50	46,00	30K	15
22/05/2026	-1,71%	-0,75	43,00	43,75	42,76	43,85	92K	376
21/05/2026	-0,93%	-0,41	43,75	44,28	43,73	44,40	41K	20
20/05/2026	-0,99%	-0,44	44,16	44,00	43,24	44,24	88K	46
19/05/2026	-0,47%	-0,21	44,60	44,70	44,20	45,11	65K	46
18/05/2026	-2,37%	-1,09	44,81	45,78	44,81	45,88	46K	11
15/05/2026	2,57%	1,15	45,90	45,00	44,95	46,45	114K	44
14/05/2026	1,57%	0,69	44,75	44,16	44,13	45,21	74K	54
13/05/2026	2,51%	1,08	44,06	43,31	42,45	44,06	101K	33
12/05/2026	1,27%	0,54	42,98	42,64	42,64	43,12	36K	13
11/05/2026	-2,48%	-1,08	42,44	43,52	42,44	43,52	26K	29
08/05/2026	3,55%	1,49	43,52	41,60	41,53	43,56	51K	48
07/05/2026	-1,04%	-0,44	42,03	42,47	41,48	42,47	80K	64
06/05/2026	-0,93%	-0,40	42,47	44,22	42,40	44,22	235K	91
05/05/2026	-0,19%	-0,08	42,87	43,47	42,52	43,47	55K	19
04/05/2026	0,85%	0,36	42,95	43,00	42,86	43,90	85K	41
30/04/2026	4,03%	1,65	42,59	40,50	40,00	42,68	122K	44
29/04/2026	-0,41%	-0,17	40,94	41,03	40,70	41,08	111K	37
28/04/2026	0,05%	0,02	41,11	40,86	40,86	41,16	8K	7
27/04/2026	-0,96%	-0,40	41,09	41,20	40,93	41,31	33K	29
24/04/2026	0,12%	0,05	41,49	41,44	41,10	41,85	25K	40
23/04/2026	-3,18%	-1,36	41,44	42,51	41,00	42,51	60K	21
22/04/2026	1,45%	0,61	42,80	42,50	42,39	43,04	8M	811
20/04/2026	2,43%	1,00	42,19	41,49	41,43	42,19	83K	30
17/04/2026	1,30%	0,53	41,19	40,72	40,49	41,92	87K	30
16/04/2026	1,04%	0,42	40,66	40,50	40,31	40,87	100K	22
15/04/2026	4,17%	1,61	40,24	38,80	38,80	40,30	191K	47
14/04/2026	5,20%	1,91	38,63	37,00	36,92	38,63	85K	46
13/04/2026	5,88%	2,04	36,72	35,09	34,77	36,72	72K	24
10/04/2026	-3,77%	-1,36	34,68	35,90	34,50	35,90	258K	66
09/04/2026	-0,11%	-0,04	36,04	36,00	35,77	36,36	110K	19
08/04/2026	-0,74%	-0,27	36,08	36,84	35,90	37,91	89K	27
07/04/2026	-0,41%	-0,15	36,35	36,38	36,30	36,56	58K	18
06/04/2026	-1,03%	-0,38	36,50	37,08	36,30	37,08	175K	23
02/04/2026	-3,15%	-1,20	36,88	37,50	36,00	37,50	214K	69
01/04/2026	-1,07%	-0,41	38,08	38,33	37,80	38,34	83K	18
31/03/2026	0,05%	0,02	38,49	38,50	38,38	38,86	62K	43
30/03/2026	1,56%	0,59	38,47	38,21	38,21	39,23	53K	6
27/03/2026	-1,94%	-0,75	37,88	37,99	37,63	38,44	70K	21
26/03/2026	0,81%	0,31	38,63	38,40	38,40	38,72	8K	3
25/03/2026	-1,79%	-0,70	38,32	39,01	38,25	39,01	121K	34
24/03/2026	0,00%	0,00	39,02	38,50	36,90	39,02	87K	93
23/03/2026	-0,26%	-0,10	39,02	38,33	38,33	40,14	26K	14
20/03/2026	0,82%	0,32	39,12	39,50	39,09	39,50	68K	52
19/03/2026	-0,03%	-0,01	38,80	38,90	38,30	38,90	117K	17
18/03/2026	2,75%	1,04	38,81	38,00	38,00	39,00	96K	32
17/03/2026	4,02%	1,46	37,77	36,30	36,27	37,79	81K	25
16/03/2026	-2,00%	-0,74	36,31	37,19	35,95	37,19	134K	19
13/03/2026	5,35%	1,88	37,05	35,36	35,00	37,05	245K	56
12/03/2026	-3,38%	-1,23	35,17	36,00	35,17	36,30	263K	43
11/03/2026	-2,05%	-0,76	36,40	37,27	35,36	38,00	419K	198
10/03/2026	-0,24%	-0,09	37,16	37,00	36,73	37,32	205K	29
09/03/2026	-2,21%	-0,84	37,25	37,10	36,45	37,31	206K	28
06/03/2026	-2,96%	-1,16	38,09	38,55	37,15	38,55	391K	39
05/03/2026	2,53%	0,97	39,25	38,28	38,20	39,25	187K	30
04/03/2026	1,59%	0,60	38,28	37,51	37,36	38,28	207K	25
03/03/2026	2,09%	0,77	37,68	36,35	35,40	37,88	451K	48
02/03/2026	1,12%	0,41	36,91	36,50	35,50	37,19	706K	66
27/02/2026	-6,65%	-2,60	36,50	38,65	35,80	38,65	1M	105
26/02/2026	-2,37%	-0,95	39,10	40,87	38,50	40,87	378K	49
25/02/2026	2,17%	0,85	40,05	39,72	39,72	40,64	169K	17
24/02/2026	-0,10%	-0,04	39,20	39,57	38,90	40,01	484K	74
23/02/2026	-4,99%	-2,06	39,24	41,20	38,47	41,20	8M	100
20/02/2026	-0,12%	-0,05	41,30	41,04	40,50	41,72	951K	67
19/02/2026	-7,06%	-3,14	41,35	44,97	40,83	44,97	774K	71
18/02/2026	2,99%	1,29	44,49	42,50	39,00	44,49	47K	18
13/02/2026	-1,26%	-0,55	43,20	43,20	43,00	44,40	84K	14
12/02/2026	-0,57%	-0,25	43,75	44,35	42,65	44,60	363K	44
11/02/2026	-4,35%	-2,00	44,00	46,01	43,85	46,24	268K	58
10/02/2026	-1,05%	-0,49	46,00	46,59	46,00	47,84	231K	18
09/02/2026	-0,41%	-0,19	46,49	47,00	46,41	48,55	250K	33
06/02/2026	5,28%	2,34	46,68	44,84	44,79	46,68	137K	17
05/02/2026	-5,66%	-2,66	44,34	47,00	44,09	47,00	542K	70
04/02/2026	6,67%	2,94	47,00	44,00	44,00	47,00	611K	69
03/02/2026	-5,89%	-2,76	44,06	46,79	42,86	46,84	673K	100
02/02/2026	-0,83%	-0,39	46,82	47,39	46,50	47,50	108K	30
30/01/2026	1,55%	0,72	47,21	47,05	46,86	47,24	150K	18
29/01/2026	1,20%	0,55	46,49	46,70	46,19	47,10	68K	14
28/01/2026	0,75%	0,34	45,94	46,00	45,28	46,00	187K	29
27/01/2026	-1,70%	-0,79	45,60	46,69	45,32	46,69	105K	26
26/01/2026	-3,45%	-1,66	46,39	48,46	46,00	48,46	465K	69
23/01/2026	-2,83%	-1,40	48,05	50,99	48,00	50,99	195K	53
22/01/2026	-0,10%	-0,05	49,45	50,10	49,35	50,10	130K	21
21/01/2026	-0,60%	-0,30	49,50	49,64	49,50	50,16	124K	21
20/01/2026	-3,49%	-1,80	49,80	52,50	49,70	52,50	175K	39
19/01/2026	-0,77%	-0,40	51,60	53,00	51,60	55,50	21K	14
16/01/2026	0,29%	0,15	52,00	51,70	51,63	52,67	223K	25
15/01/2026	0,10%	0,05	51,85	51,95	51,59	52,59	95K	38
14/01/2026	0,90%	0,46	51,80	51,34	50,49	51,84	68K	47
13/01/2026	-0,48%	-0,25	51,34	52,05	50,39	52,05	102K	41
12/01/2026	-0,96%	-0,50	51,59	52,25	51,14	52,37	144K	48
09/01/2026	-1,46%	-0,77	52,09	52,85	51,10	52,85	278K	34
08/01/2026	1,38%	0,72	52,86	51,80	51,50	53,34	254K	43
07/01/2026	-5,01%	-2,75	52,14	54,67	52,00	54,67	84K	39
06/01/2026	0,55%	0,30	54,89	54,20	53,64	54,94	8K	23
05/01/2026	3,12%	1,65	54,59	53,03	53,03	54,75	18K	28
02/01/2026	-1,78%	-0,96	52,94	53,50	52,39	53,50	39K	21
30/12/2025	-1,71%	-0,94	53,90	54,50	53,70	54,50	25K	12
29/12/2025	-0,05%	-0,03	54,84	54,72	54,72	55,19	2K	6
26/12/2025	-0,16%	-0,09	54,87	55,20	54,87	55,30	34K	12
23/12/2025	-1,58%	-0,88	54,96	55,87	54,89	56,09	97K	14
22/12/2025	3,14%	1,70	55,84	55,00	54,98	56,20	6K	10
19/12/2025	0,00%	0,00	54,14	53,90	53,90	54,30	27K	7
18/12/2025	0,19%	0,10	54,14	55,00	54,04	55,00	28K	7
17/12/2025	1,22%	0,65	54,04	53,81	53,81	54,95	33K	14
16/12/2025	0,66%	0,35	53,39	53,40	53,39	54,08	11K	8
15/12/2025	-0,56%	-0,30	53,04	53,90	53,04	53,90	41K	9
12/12/2025	-1,44%	-0,78	53,34	54,48	53,34	54,50	33K	13
11/12/2025	2,56%	1,35	54,12	54,48	53,86	54,48	82K	20
10/12/2025	0,06%	0,03	52,77	52,85	52,40	52,85	9K	4
09/12/2025	6,14%	3,05	52,74	52,35	52,35	53,00	22K	8
08/12/2025	-0,92%	-0,46	49,69	50,15	49,34	50,15	151K	16
05/12/2025	3,74%	1,81	50,15	48,50	48,50	50,53	61K	18
04/12/2025	1,13%	0,54	48,34	47,70	47,70	48,34	15K	8
03/12/2025	0,78%	0,37	47,80	47,34	47,12	47,90	24K	12
02/12/2025	1,72%	0,80	47,43	47,48	46,87	47,48	88K	39
01/12/2025	-0,66%	-0,31	46,63	46,53	46,51	46,63	232	3
28/11/2025	-0,13%	-0,06	46,94	47,00	46,63	47,33	18K	18
27/11/2025	0,97%	0,45	47,00	48,50	47,00	48,50	8K	7
26/11/2025	-0,75%	-0,35	46,55	48,49	46,55	48,49	121K	52
25/11/2025	-	-	46,90	46,72	46,22	47,04	124K	32

Date,Open,High,Low,Close,Volume
12-Jun-26,45.60,46.01,45.46,45.65,98896
11-Jun-26,44.75,45.50,44.56,45.50,72875
10-Jun-26,45.64,46.46,45.64,45.64,59486
09-Jun-26,44.76,45.64,44.54,45.64,50341
08-Jun-26,44.64,44.80,43.44,44.16,70401
05-Jun-26,43.00,43.96,43.00,43.96,172453
03-Jun-26,41.49,42.22,41.14,41.99,48077
02-Jun-26,43.08,43.47,42.70,43.14,72663
01-Jun-26,43.67,44.00,43.08,43.08,88241
29-May-26,43.20,44.40,42.83,43.52,52652
28-May-26,43.60,43.60,42.89,42.89,89514
27-May-26,44.56,44.56,43.73,43.92,9270
26-May-26,43.50,43.91,43.07,43.64,102077
25-May-26,44.50,46.00,44.50,46.00,30246
22-May-26,43.75,43.85,42.76,43.00,92160
21-May-26,44.28,44.40,43.73,43.75,41376
20-May-26,44.00,44.24,43.24,44.16,87677
19-May-26,44.70,45.11,44.20,44.60,65190
18-May-26,45.78,45.88,44.81,44.81,45660
15-May-26,45.00,46.45,44.95,45.90,114225
14-May-26,44.16,45.21,44.13,44.75,73640
13-May-26,43.31,44.06,42.45,44.06,101286
12-May-26,42.64,43.12,42.64,42.98,35662
11-May-26,43.52,43.52,42.44,42.44,25656
08-May-26,41.60,43.56,41.53,43.52,51222
07-May-26,42.47,42.47,41.48,42.03,80204
06-May-26,44.22,44.22,42.40,42.47,234960
05-May-26,43.47,43.47,42.52,42.87,55015
04-May-26,43.00,43.90,42.86,42.95,85300
30-Apr-26,40.50,42.68,40.00,42.59,122257
29-Apr-26,41.03,41.08,40.70,40.94,110666
28-Apr-26,40.86,41.16,40.86,41.11,8015
27-Apr-26,41.20,41.31,40.93,41.09,32972
24-Apr-26,41.44,41.85,41.10,41.49,25321
23-Apr-26,42.51,42.51,41.00,41.44,60219
22-Apr-26,42.50,43.04,42.39,42.80,8458490
20-Apr-26,41.49,42.19,41.43,42.19,83295
17-Apr-26,40.72,41.92,40.49,41.19,86941
16-Apr-26,40.50,40.87,40.31,40.66,99605
15-Apr-26,38.80,40.30,38.80,40.24,191479
14-Apr-26,37.00,38.63,36.92,38.63,85042
13-Apr-26,35.09,36.72,34.77,36.72,71610
10-Apr-26,35.90,35.90,34.50,34.68,258442
09-Apr-26,36.00,36.36,35.77,36.04,110332
08-Apr-26,36.84,37.91,35.90,36.08,89201
07-Apr-26,36.38,36.56,36.30,36.35,57944
06-Apr-26,37.08,37.08,36.30,36.50,174811
02-Apr-26,37.50,37.50,36.00,36.88,213603
01-Apr-26,38.33,38.34,37.80,38.08,83278
31-Mar-26,38.50,38.86,38.38,38.49,61741
30-Mar-26,38.21,39.23,38.21,38.47,52590
27-Mar-26,37.99,38.44,37.63,37.88,70500
26-Mar-26,38.40,38.72,38.40,38.63,8493
25-Mar-26,39.01,39.01,38.25,38.32,120829
24-Mar-26,38.50,39.02,36.90,39.02,86856
23-Mar-26,38.33,40.14,38.33,39.02,26009
20-Mar-26,39.50,39.50,39.09,39.12,68140
19-Mar-26,38.90,38.90,38.30,38.80,116794
18-Mar-26,38.00,39.00,38.00,38.81,95933
17-Mar-26,36.30,37.79,36.27,37.77,80923
16-Mar-26,37.19,37.19,35.95,36.31,133521
13-Mar-26,35.36,37.05,35.00,37.05,245064
12-Mar-26,36.00,36.30,35.17,35.17,262642
11-Mar-26,37.27,38.00,35.36,36.40,418744
10-Mar-26,37.00,37.32,36.73,37.16,204990
09-Mar-26,37.10,37.31,36.45,37.25,205613
06-Mar-26,38.55,38.55,37.15,38.09,391206
05-Mar-26,38.28,39.25,38.20,39.25,187320
04-Mar-26,37.51,38.28,37.36,38.28,207342
03-Mar-26,36.35,37.88,35.40,37.68,450912
02-Mar-26,36.50,37.19,35.50,36.91,705700
27-Feb-26,38.65,38.65,35.80,36.50,1072886
26-Feb-26,40.87,40.87,38.50,39.10,378472
25-Feb-26,39.72,40.64,39.72,40.05,169323
24-Feb-26,39.57,40.01,38.90,39.20,484129
23-Feb-26,41.20,41.20,38.47,39.24,7961716
20-Feb-26,41.04,41.72,40.50,41.30,950723
19-Feb-26,44.97,44.97,40.83,41.35,774109
18-Feb-26,42.50,44.49,39.00,44.49,46618
13-Feb-26,43.20,44.40,43.00,43.20,83926
12-Feb-26,44.35,44.60,42.65,43.75,363441
11-Feb-26,46.01,46.24,43.85,44.00,267607
10-Feb-26,46.59,47.84,46.00,46.00,231145
09-Feb-26,47.00,48.55,46.41,46.49,249796
06-Feb-26,44.84,46.68,44.79,46.68,137012
05-Feb-26,47.00,47.00,44.09,44.34,541983
04-Feb-26,44.00,47.00,44.00,47.00,611478
03-Feb-26,46.79,46.84,42.86,44.06,673286
02-Feb-26,47.39,47.50,46.50,46.82,107653
30-Jan-26,47.05,47.24,46.86,47.21,149525
29-Jan-26,46.70,47.10,46.19,46.49,68362
28-Jan-26,46.00,46.00,45.28,45.94,187373
27-Jan-26,46.69,46.69,45.32,45.60,104900
26-Jan-26,48.46,48.46,46.00,46.39,464906
23-Jan-26,50.99,50.99,48.00,48.05,194917
22-Jan-26,50.10,50.10,49.35,49.45,130491
21-Jan-26,49.64,50.16,49.50,49.50,124407
20-Jan-26,52.50,52.50,49.70,49.80,174836
19-Jan-26,53.00,55.50,51.60,51.60,20923
16-Jan-26,51.70,52.67,51.63,52.00,223421
15-Jan-26,51.95,52.59,51.59,51.85,94997
14-Jan-26,51.34,51.84,50.49,51.80,67817
13-Jan-26,52.05,52.05,50.39,51.34,102309
12-Jan-26,52.25,52.37,51.14,51.59,143575
09-Jan-26,52.85,52.85,51.10,52.09,278167
08-Jan-26,51.80,53.34,51.50,52.86,253802
07-Jan-26,54.67,54.67,52.00,52.14,83601
06-Jan-26,54.20,54.94,53.64,54.89,7557
05-Jan-26,53.03,54.75,53.03,54.59,18063
02-Jan-26,53.50,53.50,52.39,52.94,39246
30-Dec-25,54.50,54.50,53.70,53.90,25185
29-Dec-25,54.72,55.19,54.72,54.84,1975
26-Dec-25,55.20,55.30,54.87,54.87,34023
23-Dec-25,55.87,56.09,54.89,54.96,96588
22-Dec-25,55.00,56.20,54.98,55.84,5643
19-Dec-25,53.90,54.30,53.90,54.14,26733
18-Dec-25,55.00,55.00,54.04,54.14,27819
17-Dec-25,53.81,54.95,53.81,54.04,32604
16-Dec-25,53.40,54.08,53.39,53.39,10623
15-Dec-25,53.90,53.90,53.04,53.04,40511
12-Dec-25,54.48,54.50,53.34,53.34,32669
11-Dec-25,54.48,54.48,53.86,54.12,81931
10-Dec-25,52.85,52.85,52.40,52.77,9328
09-Dec-25,52.35,53.00,52.35,52.74,21511
08-Dec-25,50.15,50.15,49.34,49.69,150528
05-Dec-25,48.50,50.53,48.50,50.15,61077
04-Dec-25,47.70,48.34,47.70,48.34,14745
03-Dec-25,47.34,47.90,47.12,47.80,24090
02-Dec-25,47.48,47.48,46.87,47.43,88337
01-Dec-25,46.53,46.63,46.51,46.63,232
28-Nov-25,47.00,47.33,46.63,46.94,18261
27-Nov-25,48.50,48.50,47.00,47.00,8044
26-Nov-25,48.49,48.49,46.55,46.55,120940
25-Nov-25,46.72,47.04,46.22,46.90,124375

*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: A1PO34