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
11/09/2026	1,10%	0,48	44,21	43,62	43,62	44,21	129K	20
10/09/2026	-2,37%	-1,06	43,73	45,00	43,73	45,00	161K	24
09/09/2026	-0,44%	-0,20	44,79	45,64	44,00	45,64	40K	29
08/09/2026	-1,66%	-0,76	44,99	45,75	44,98	45,75	21K	9
04/09/2026	-0,11%	-0,05	45,75	45,75	45,75	45,75	16K	2
03/09/2026	0,90%	0,41	45,80	45,00	45,00	45,87	46K	9
02/09/2026	0,22%	0,10	45,39	45,09	44,64	45,69	82K	13
01/09/2026	-4,47%	-2,12	45,29	46,90	44,78	46,90	105K	49
31/08/2026	0,96%	0,45	47,41	47,43	46,60	47,43	49K	12
28/08/2026	2,09%	0,96	46,96	46,32	46,32	46,99	26K	8
27/08/2026	-0,54%	-0,25	46,00	46,72	46,00	46,72	20K	8
26/08/2026	1,65%	0,75	46,25	46,41	46,10	46,41	37K	8
25/08/2026	0,11%	0,05	45,50	45,30	45,30	45,69	12K	4
24/08/2026	0,22%	0,10	45,45	45,75	45,35	46,05	77K	13
21/08/2026	0,51%	0,23	45,35	45,93	45,35	45,94	26K	9
20/08/2026	-2,78%	-1,29	45,12	46,15	45,00	46,15	193K	31
19/08/2026	-4,31%	-2,09	46,41	47,30	46,16	47,30	228K	53
18/08/2026	0,02%	0,01	48,50	48,58	48,50	48,58	50K	54
17/08/2026	-2,43%	-1,21	48,49	47,35	47,30	48,55	51K	30
14/08/2026	0,51%	0,25	49,70	49,90	49,49	50,70	63K	30
13/08/2026	3,21%	1,54	49,45	48,57	48,50	49,45	24K	14
12/08/2026	-0,37%	-0,18	47,91	48,90	47,20	49,17	343K	17
11/08/2026	7,25%	3,25	48,09	45,32	45,28	48,29	246K	34
10/08/2026	3,60%	1,56	44,84	43,35	43,35	44,84	94K	50
07/08/2026	-0,25%	-0,11	43,28	44,12	43,28	44,12	111K	32
06/08/2026	-2,82%	-1,26	43,39	44,32	43,39	44,32	179K	12
05/08/2026	-2,30%	-1,05	44,65	45,69	43,70	45,70	197K	41
04/08/2026	4,31%	1,89	45,70	43,81	43,28	45,70	193K	44
03/08/2026	3,57%	1,51	43,81	42,45	42,45	44,08	190K	36
31/07/2026	4,08%	1,66	42,30	41,99	41,87	42,30	153K	15
30/07/2026	-0,73%	-0,30	40,64	40,20	39,60	40,83	290K	93
29/07/2026	-3,81%	-1,62	40,94	41,50	40,77	41,68	79K	16
28/07/2026	0,61%	0,26	42,56	42,72	42,20	42,76	68K	12
27/07/2026	1,93%	0,80	42,30	41,90	41,90	42,63	43K	16
24/07/2026	3,11%	1,25	41,50	41,20	41,15	41,55	36K	11
23/07/2026	0,62%	0,25	40,25	40,85	40,25	40,85	101K	51
22/07/2026	-0,77%	-0,31	40,00	40,31	40,00	40,64	23K	25
21/07/2026	0,67%	0,27	40,31	40,60	40,00	40,60	310K	18
20/07/2026	-1,74%	-0,71	40,04	40,04	39,90	40,31	183K	154
17/07/2026	-2,61%	-1,09	40,75	41,84	40,75	42,59	137K	38
16/07/2026	1,43%	0,59	41,84	40,88	40,88	41,84	99K	18
15/07/2026	1,50%	0,61	41,25	41,78	41,25	41,93	107K	25
14/07/2026	0,94%	0,38	40,64	40,25	40,25	40,95	153K	16
13/07/2026	-2,35%	-0,97	40,26	40,69	40,26	40,85	112K	16
10/07/2026	0,39%	0,16	41,23	41,52	41,09	41,54	69K	11
09/07/2026	0,66%	0,27	41,07	40,95	40,95	41,32	69K	37
08/07/2026	-0,61%	-0,25	40,80	40,79	40,33	40,80	39K	5
07/07/2026	-1,89%	-0,79	41,05	42,19	40,87	42,19	398K	28
06/07/2026	-2,33%	-1,00	41,84	42,56	41,22	42,56	55K	32
03/07/2026	4,26%	1,75	42,84	42,95	42,50	44,32	46K	44
02/07/2026	-0,07%	-0,03	41,09	41,87	41,09	41,87	162K	25
01/07/2026	3,21%	1,28	41,12	41,36	40,68	41,40	131K	30
30/06/2026	-0,10%	-0,04	39,84	40,43	39,76	40,44	60K	9
29/06/2026	-1,97%	-0,80	39,88	41,30	39,41	41,30	81K	29
26/06/2026	-3,33%	-1,40	40,68	42,08	40,67	42,08	142K	34
25/06/2026	-0,75%	-0,32	42,08	43,24	42,00	43,24	198K	24
24/06/2026	-6,79%	-3,09	42,40	44,61	42,40	45,51	391K	48
23/06/2026	-2,07%	-0,96	45,49	46,24	45,20	46,24	147K	38
22/06/2026	-2,64%	-1,26	46,45	47,45	46,29	47,45	175K	27
19/06/2026	0,21%	0,10	47,71	47,71	47,00	47,71	15K	9
18/06/2026	0,68%	0,32	47,61	48,51	47,40	48,67	66K	23
17/06/2026	0,72%	0,34	47,29	47,15	46,95	47,48	81K	17
16/06/2026	1,08%	0,50	46,95	46,61	46,46	47,24	68K	21
15/06/2026	1,75%	0,80	46,45	45,65	45,65	46,64	50K	44
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	-	-	37,68	36,35	35,40	37,88	451K	48

Date,Open,High,Low,Close,Volume
11-Sep-26,43.62,44.21,43.62,44.21,129037
10-Sep-26,45.00,45.00,43.73,43.73,160895
09-Sep-26,45.64,45.64,44.00,44.79,39561
08-Sep-26,45.75,45.75,44.98,44.99,20890
04-Sep-26,45.75,45.75,45.75,45.75,15783
03-Sep-26,45.00,45.87,45.00,45.80,45706
02-Sep-26,45.09,45.69,44.64,45.39,82006
01-Sep-26,46.90,46.90,44.78,45.29,105472
31-Aug-26,47.43,47.43,46.60,47.41,48678
28-Aug-26,46.32,46.99,46.32,46.96,25929
27-Aug-26,46.72,46.72,46.00,46.00,20012
26-Aug-26,46.41,46.41,46.10,46.25,36565
25-Aug-26,45.30,45.69,45.30,45.50,12020
24-Aug-26,45.75,46.05,45.35,45.45,76797
21-Aug-26,45.93,45.94,45.35,45.35,26132
20-Aug-26,46.15,46.15,45.00,45.12,192822
19-Aug-26,47.30,47.30,46.16,46.41,227675
18-Aug-26,48.58,48.58,48.50,48.50,50171
17-Aug-26,47.35,48.55,47.30,48.49,50785
14-Aug-26,49.90,50.70,49.49,49.70,63118
13-Aug-26,48.57,49.45,48.50,49.45,23524
12-Aug-26,48.90,49.17,47.20,47.91,343349
11-Aug-26,45.32,48.29,45.28,48.09,246042
10-Aug-26,43.35,44.84,43.35,44.84,93925
07-Aug-26,44.12,44.12,43.28,43.28,111203
06-Aug-26,44.32,44.32,43.39,43.39,179098
05-Aug-26,45.69,45.70,43.70,44.65,196979
04-Aug-26,43.81,45.70,43.28,45.70,193162
03-Aug-26,42.45,44.08,42.45,43.81,189699
31-Jul-26,41.99,42.30,41.87,42.30,152877
30-Jul-26,40.20,40.83,39.60,40.64,290075
29-Jul-26,41.50,41.68,40.77,40.94,79231
28-Jul-26,42.72,42.76,42.20,42.56,68186
27-Jul-26,41.90,42.63,41.90,42.30,42741
24-Jul-26,41.20,41.55,41.15,41.50,36445
23-Jul-26,40.85,40.85,40.25,40.25,100969
22-Jul-26,40.31,40.64,40.00,40.00,22518
21-Jul-26,40.60,40.60,40.00,40.31,309567
20-Jul-26,40.04,40.31,39.90,40.04,182982
17-Jul-26,41.84,42.59,40.75,40.75,136875
16-Jul-26,40.88,41.84,40.88,41.84,98772
15-Jul-26,41.78,41.93,41.25,41.25,106850
14-Jul-26,40.25,40.95,40.25,40.64,152860
13-Jul-26,40.69,40.85,40.26,40.26,111582
10-Jul-26,41.52,41.54,41.09,41.23,69393
09-Jul-26,40.95,41.32,40.95,41.07,68811
08-Jul-26,40.79,40.80,40.33,40.80,39084
07-Jul-26,42.19,42.19,40.87,41.05,397871
06-Jul-26,42.56,42.56,41.22,41.84,55219
03-Jul-26,42.95,44.32,42.50,42.84,45686
02-Jul-26,41.87,41.87,41.09,41.09,162316
01-Jul-26,41.36,41.40,40.68,41.12,130712
30-Jun-26,40.43,40.44,39.76,39.84,59965
29-Jun-26,41.30,41.30,39.41,39.88,80586
26-Jun-26,42.08,42.08,40.67,40.68,142203
25-Jun-26,43.24,43.24,42.00,42.08,197725
24-Jun-26,44.61,45.51,42.40,42.40,390768
23-Jun-26,46.24,46.24,45.20,45.49,147490
22-Jun-26,47.45,47.45,46.29,46.45,175439
19-Jun-26,47.71,47.71,47.00,47.71,15068
18-Jun-26,48.51,48.67,47.40,47.61,65985
17-Jun-26,47.15,47.48,46.95,47.29,81102
16-Jun-26,46.61,47.24,46.46,46.95,68203
15-Jun-26,45.65,46.64,45.65,46.45,49835
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

*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