Cotação atual, histórico e gráfico do papel: A1PP34

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 A1PP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	4,66%	4,45	100,00	93,63	92,44	100,00	384K	42
28/05/2026	5,58%	5,05	95,55	91,41	89,83	95,55	208K	38
27/05/2026	10,37%	8,50	90,50	83,03	81,51	91,62	873K	65
26/05/2026	-4,64%	-3,99	82,00	82,09	78,11	83,78	425K	360
25/05/2026	8,85%	6,99	85,99	89,00	80,00	89,00	2K	9
22/05/2026	2,60%	2,00	79,00	75,47	74,97	79,00	60K	58
21/05/2026	0,65%	0,50	77,00	75,96	74,81	77,35	59K	17
20/05/2026	0,66%	0,50	76,50	73,27	72,77	76,50	128K	25
19/05/2026	-5,21%	-4,18	76,00	77,55	74,55	79,42	37K	23
18/05/2026	1,15%	0,91	80,18	78,21	76,11	80,18	226K	16
15/05/2026	4,17%	3,17	79,27	74,98	74,98	79,97	402K	58
14/05/2026	4,97%	3,60	76,10	72,34	72,34	76,10	138K	16
13/05/2026	-3,82%	-2,88	72,50	73,87	69,50	74,89	53K	42
12/05/2026	3,29%	2,40	75,38	73,02	73,02	75,46	104K	35
11/05/2026	0,63%	0,46	72,98	69,30	68,75	72,98	63K	42
08/05/2026	-5,94%	-4,58	72,52	69,80	68,61	72,67	335K	43
07/05/2026	6,99%	5,04	77,10	70,62	68,65	77,34	438K	82
06/05/2026	-2,21%	-1,63	72,06	71,61	70,36	72,06	145K	17
05/05/2026	-0,55%	-0,41	73,69	74,84	72,75	74,84	32K	20
04/05/2026	7,55%	5,20	74,10	74,10	73,60	74,66	44K	10
30/04/2026	0,12%	0,08	68,90	69,03	68,42	69,13	251K	10
29/04/2026	-1,33%	-0,93	68,82	67,98	67,90	69,13	5K	33
28/04/2026	-1,46%	-1,03	69,75	70,85	69,40	71,20	78K	37
27/04/2026	0,63%	0,44	70,78	68,52	68,52	71,33	207K	20
24/04/2026	-1,06%	-0,75	70,34	70,28	67,56	70,34	198K	19
23/04/2026	-4,56%	-3,40	71,09	73,70	69,36	73,70	147K	28
22/04/2026	-2,12%	-1,61	74,49	75,03	73,98	75,10	340K	95
20/04/2026	2,45%	1,82	76,10	75,06	73,65	76,27	114K	14
17/04/2026	2,20%	1,60	74,28	74,27	74,19	75,77	209K	113
16/04/2026	0,96%	0,69	72,68	75,65	72,68	75,76	238K	22
15/04/2026	6,12%	4,15	71,99	68,44	68,05	72,27	309K	37
14/04/2026	4,53%	2,94	67,84	64,90	64,90	68,00	384K	100
13/04/2026	3,02%	1,90	64,90	61,29	61,29	65,95	95K	25
10/04/2026	2,44%	1,50	63,00	58,51	57,76	63,00	16K	46
09/04/2026	-0,81%	-0,50	61,50	63,42	58,50	63,42	114K	26
08/04/2026	-5,79%	-3,81	62,00	65,81	61,33	69,41	22K	14
07/04/2026	-5,97%	-4,18	65,81	66,16	64,96	66,95	42K	11
06/04/2026	3,44%	2,33	69,99	62,88	62,67	69,99	367K	27
02/04/2026	7,60%	4,78	67,66	63,00	59,49	67,66	62K	18
01/04/2026	-3,56%	-2,32	62,88	67,11	62,35	67,11	185K	114
31/03/2026	7,48%	4,54	65,20	62,19	62,13	65,20	92K	50
30/03/2026	-19,21%	-14,42	60,66	74,00	60,52	74,00	82K	42
27/03/2026	-2,32%	-1,78	75,08	63,60	62,28	75,08	12K	48
26/03/2026	-9,54%	-8,11	76,86	64,91	63,80	76,86	70K	26
25/03/2026	15,61%	11,47	84,97	71,52	71,27	84,97	28K	8
24/03/2026	-2,33%	-1,75	73,50	72,75	70,80	73,50	75K	9
23/03/2026	4,83%	3,47	75,25	76,00	74,83	76,80	56K	7
19/03/2026	-3,04%	-2,25	71,78	70,00	68,78	71,80	149K	13
18/03/2026	-0,78%	-0,58	74,03	74,50	74,03	74,50	55K	2
17/03/2026	0,66%	0,49	74,61	75,41	74,13	76,01	116K	19
16/03/2026	-2,70%	-2,06	74,12	74,40	74,12	75,25	153K	8
13/03/2026	2,35%	1,75	76,18	74,22	74,22	76,18	56K	4
12/03/2026	-0,05%	-0,04	74,43	74,33	74,33	75,73	11K	6
11/03/2026	-3,26%	-2,51	74,47	75,37	74,47	75,50	229K	6
10/03/2026	-7,60%	-6,33	76,98	82,49	76,98	82,49	105K	4
09/03/2026	0,75%	0,62	83,31	83,33	82,15	83,33	11K	8
06/03/2026	-1,27%	-1,06	82,69	82,70	81,10	83,29	351K	790
05/03/2026	6,19%	4,88	83,75	79,69	79,09	83,75	935K	151
04/03/2026	9,16%	6,62	78,87	68,63	68,63	78,87	99K	26
03/03/2026	3,51%	2,45	72,25	68,10	68,00	73,11	395K	129
02/03/2026	0,79%	0,55	69,80	67,82	67,39	70,14	2M	32
27/02/2026	-3,01%	-2,15	69,25	68,70	68,64	70,12	173K	15
26/02/2026	6,42%	4,31	71,40	67,22	67,22	71,49	64K	8
25/02/2026	6,36%	4,01	67,09	63,33	63,33	68,02	210K	49
24/02/2026	3,84%	2,33	63,08	60,70	59,61	64,07	91K	75
23/02/2026	-13,62%	-9,58	60,75	65,99	60,75	65,99	125K	34
20/02/2026	5,02%	3,36	70,33	69,24	67,09	70,40	4M	278
19/02/2026	1,42%	0,94	66,97	66,89	66,74	67,12	267K	6
18/02/2026	4,30%	2,72	66,03	65,43	65,13	66,56	50K	24
13/02/2026	-19,86%	-15,69	63,31	77,42	58,95	77,42	160K	41
12/02/2026	6,48%	4,81	79,00	73,00	59,55	79,00	629K	66
11/02/2026	-3,65%	-2,81	74,19	74,66	71,26	74,91	205K	386
10/02/2026	3,04%	2,27	77,00	77,55	75,80	77,76	370K	27
09/02/2026	12,33%	8,20	74,73	68,82	68,63	76,03	393K	30
06/02/2026	-16,84%	-13,47	66,53	63,99	62,94	66,53	85K	29
05/02/2026	0,00%	0,00	80,00	63,59	59,21	80,00	1M	152
04/02/2026	6,17%	4,65	80,00	65,00	63,00	80,00	2M	130
03/02/2026	-4,97%	-3,94	75,35	80,27	73,82	80,27	1M	42
02/02/2026	2,34%	1,81	79,29	82,07	79,05	83,50	1M	64
30/01/2026	-16,08%	-14,85	77,48	91,95	76,55	91,95	2M	69
29/01/2026	0,71%	0,65	92,33	91,20	89,48	92,33	2M	129
28/01/2026	3,91%	3,45	91,68	89,51	88,72	91,68	13K	9
27/01/2026	0,32%	0,28	88,23	88,88	88,00	89,08	456K	19
26/01/2026	1,08%	0,94	87,95	88,68	87,95	90,51	1M	16
23/01/2026	1,77%	1,51	87,01	85,00	84,50	88,42	101K	22
22/01/2026	-3,30%	-2,92	85,50	89,80	85,12	90,02	883K	35
21/01/2026	-6,25%	-5,89	88,42	92,31	88,02	93,26	263K	342
20/01/2026	-0,77%	-0,73	94,31	90,00	88,50	94,31	1M	38
16/01/2026	-7,31%	-7,50	95,04	102,07	94,10	102,40	223K	144
15/01/2026	-1,32%	-1,37	102,54	105,60	101,00	105,82	161K	20
14/01/2026	-8,14%	-9,21	103,91	103,85	100,58	103,99	292K	25
13/01/2026	2,45%	2,70	113,12	110,46	107,88	114,13	63K	528
12/01/2026	2,26%	2,44	110,42	108,04	106,59	110,42	748K	14
09/01/2026	3,63%	3,78	107,98	104,40	104,12	108,50	7K	24
08/01/2026	-3,64%	-3,94	104,20	105,23	102,65	105,23	5K	16
07/01/2026	4,87%	5,02	108,14	103,51	103,51	108,50	37K	7
06/01/2026	-3,55%	-3,80	103,12	106,81	100,03	106,92	6M	94
05/01/2026	1,63%	1,72	106,92	106,19	104,50	108,19	561K	19
02/01/2026	-11,90%	-14,21	105,20	111,29	104,07	111,43	718K	28
30/12/2025	-1,34%	-1,62	119,41	120,90	118,43	120,90	162K	10
29/12/2025	-1,52%	-1,87	121,03	120,10	120,10	121,03	71K	4
26/12/2025	-2,24%	-2,81	122,90	124,59	122,90	125,29	71K	17
23/12/2025	-1,70%	-2,17	125,71	127,47	123,47	127,47	54K	28
22/12/2025	2,41%	3,01	127,88	126,60	126,08	127,88	34K	11
19/12/2025	4,32%	5,17	124,87	117,31	117,31	124,87	129K	16
18/12/2025	5,41%	6,14	119,70	119,86	119,14	120,79	69K	31
17/12/2025	-1,43%	-1,65	113,56	116,25	113,56	117,28	22K	94
16/12/2025	0,24%	0,28	115,21	114,45	112,99	115,30	129K	35
15/12/2025	1,31%	1,49	114,93	114,95	113,08	116,00	14K	10
12/12/2025	-4,90%	-5,85	113,44	116,97	113,44	116,97	246K	7
11/12/2025	-0,87%	-1,05	119,29	119,12	119,12	121,85	95K	9
10/12/2025	-2,08%	-2,56	120,34	123,40	120,13	123,40	315K	65
09/12/2025	5,28%	6,16	122,90	121,91	121,24	123,25	2M	30
08/12/2025	-0,71%	-0,84	116,74	118,00	116,19	118,03	450K	20
05/12/2025	3,97%	4,49	117,58	116,70	115,76	117,58	28K	11
04/12/2025	2,47%	2,73	113,09	110,36	110,36	115,71	155K	19
03/12/2025	0,39%	0,43	110,36	109,93	107,52	110,36	143K	9
02/12/2025	6,15%	6,37	109,93	106,00	105,87	112,45	93K	15
01/12/2025	4,23%	4,20	103,56	97,10	97,10	103,79	56K	5
28/11/2025	1,78%	1,74	99,36	97,31	97,31	99,69	176K	372
26/11/2025	4,31%	4,03	97,62	96,80	96,69	97,67	3M	11
25/11/2025	0,07%	0,07	93,59	91,79	90,98	93,63	131K	5
24/11/2025	5,59%	4,95	93,52	90,25	90,25	93,52	11K	7
21/11/2025	-0,49%	-0,44	88,57	88,20	83,62	88,57	355K	8
19/11/2025	1,96%	1,71	89,01	88,56	88,56	89,01	216K	4
18/11/2025	-2,46%	-2,20	87,30	88,68	87,30	88,68	63K	3
17/11/2025	-4,02%	-3,75	89,50	91,78	88,74	92,00	1M	133
14/11/2025	0,43%	0,40	93,25	88,60	87,84	93,25	351K	8
13/11/2025	-4,89%	-4,77	92,85	95,80	90,87	95,80	19K	61
12/11/2025	-0,39%	-0,38	97,62	99,38	95,80	99,38	115K	6
11/11/2025	-9,69%	-10,51	98,00	106,91	96,30	106,91	1M	28
10/11/2025	4,25%	4,42	108,51	106,40	106,40	111,22	934K	22
07/11/2025	0,87%	0,90	104,09	100,61	96,44	104,09	1M	1.005
06/11/2025	-	-	103,19	104,22	102,63	110,71	2M	267

Date,Open,High,Low,Close,Volume
29-May-26,93.63,100.00,92.44,100.00,383546
28-May-26,91.41,95.55,89.83,95.55,208239
27-May-26,83.03,91.62,81.51,90.50,873073
26-May-26,82.09,83.78,78.11,82.00,424725
25-May-26,89.00,89.00,80.00,85.99,1844
22-May-26,75.47,79.00,74.97,79.00,60111
21-May-26,75.96,77.35,74.81,77.00,59049
20-May-26,73.27,76.50,72.77,76.50,127604
19-May-26,77.55,79.42,74.55,76.00,36597
18-May-26,78.21,80.18,76.11,80.18,225618
15-May-26,74.98,79.97,74.98,79.27,402495
14-May-26,72.34,76.10,72.34,76.10,137912
13-May-26,73.87,74.89,69.50,72.50,53125
12-May-26,73.02,75.46,73.02,75.38,103991
11-May-26,69.30,72.98,68.75,72.98,63295
08-May-26,69.80,72.67,68.61,72.52,335097
07-May-26,70.62,77.34,68.65,77.10,438463
06-May-26,71.61,72.06,70.36,72.06,145101
05-May-26,74.84,74.84,72.75,73.69,32030
04-May-26,74.10,74.66,73.60,74.10,43557
30-Apr-26,69.03,69.13,68.42,68.90,250609
29-Apr-26,67.98,69.13,67.90,68.82,4506
28-Apr-26,70.85,71.20,69.40,69.75,78378
27-Apr-26,68.52,71.33,68.52,70.78,206555
24-Apr-26,70.28,70.34,67.56,70.34,198410
23-Apr-26,73.70,73.70,69.36,71.09,146661
22-Apr-26,75.03,75.10,73.98,74.49,340466
20-Apr-26,75.06,76.27,73.65,76.10,113997
17-Apr-26,74.27,75.77,74.19,74.28,208998
16-Apr-26,75.65,75.76,72.68,72.68,237753
15-Apr-26,68.44,72.27,68.05,71.99,308616
14-Apr-26,64.90,68.00,64.90,67.84,383636
13-Apr-26,61.29,65.95,61.29,64.90,95177
10-Apr-26,58.51,63.00,57.76,63.00,16186
09-Apr-26,63.42,63.42,58.50,61.50,114261
08-Apr-26,65.81,69.41,61.33,62.00,22091
07-Apr-26,66.16,66.95,64.96,65.81,42180
06-Apr-26,62.88,69.99,62.67,69.99,366817
02-Apr-26,63.00,67.66,59.49,67.66,62284
01-Apr-26,67.11,67.11,62.35,62.88,185055
31-Mar-26,62.19,65.20,62.13,65.20,92178
30-Mar-26,74.00,74.00,60.52,60.66,82146
27-Mar-26,63.60,75.08,62.28,75.08,11731
26-Mar-26,64.91,76.86,63.80,76.86,70183
25-Mar-26,71.52,84.97,71.27,84.97,28439
24-Mar-26,72.75,73.50,70.80,73.50,74839
23-Mar-26,76.00,76.80,74.83,75.25,56008
19-Mar-26,70.00,71.80,68.78,71.78,149366
18-Mar-26,74.50,74.50,74.03,74.03,54650
17-Mar-26,75.41,76.01,74.13,74.61,116115
16-Mar-26,74.40,75.25,74.12,74.12,152558
13-Mar-26,74.22,76.18,74.22,76.18,56275
12-Mar-26,74.33,75.73,74.33,74.43,11060
11-Mar-26,75.37,75.50,74.47,74.47,228526
10-Mar-26,82.49,82.49,76.98,76.98,104549
09-Mar-26,83.33,83.33,82.15,83.31,10660
06-Mar-26,82.70,83.29,81.10,82.69,351498
05-Mar-26,79.69,83.75,79.09,83.75,934741
04-Mar-26,68.63,78.87,68.63,78.87,98912
03-Mar-26,68.10,73.11,68.00,72.25,395368
02-Mar-26,67.82,70.14,67.39,69.80,2249641
27-Feb-26,68.70,70.12,68.64,69.25,172634
26-Feb-26,67.22,71.49,67.22,71.40,64148
25-Feb-26,63.33,68.02,63.33,67.09,209793
24-Feb-26,60.70,64.07,59.61,63.08,90740
23-Feb-26,65.99,65.99,60.75,60.75,125279
20-Feb-26,69.24,70.40,67.09,70.33,4139561
19-Feb-26,66.89,67.12,66.74,66.97,266951
18-Feb-26,65.43,66.56,65.13,66.03,50301
13-Feb-26,77.42,77.42,58.95,63.31,159578
12-Feb-26,73.00,79.00,59.55,79.00,628914
11-Feb-26,74.66,74.91,71.26,74.19,205052
10-Feb-26,77.55,77.76,75.80,77.00,369574
09-Feb-26,68.82,76.03,68.63,74.73,393408
06-Feb-26,63.99,66.53,62.94,66.53,85399
05-Feb-26,63.59,80.00,59.21,80.00,1112568
04-Feb-26,65.00,80.00,63.00,80.00,2360013
03-Feb-26,80.27,80.27,73.82,75.35,1006811
02-Feb-26,82.07,83.50,79.05,79.29,1315819
30-Jan-26,91.95,91.95,76.55,77.48,2451817
29-Jan-26,91.20,92.33,89.48,92.33,1705422
28-Jan-26,89.51,91.68,88.72,91.68,12579
27-Jan-26,88.88,89.08,88.00,88.23,456349
26-Jan-26,88.68,90.51,87.95,87.95,1164836
23-Jan-26,85.00,88.42,84.50,87.01,101155
22-Jan-26,89.80,90.02,85.12,85.50,883411
21-Jan-26,92.31,93.26,88.02,88.42,262519
20-Jan-26,90.00,94.31,88.50,94.31,1303496
16-Jan-26,102.07,102.40,94.10,95.04,222811
15-Jan-26,105.60,105.82,101.00,102.54,160764
14-Jan-26,103.85,103.99,100.58,103.91,292057
13-Jan-26,110.46,114.13,107.88,113.12,63032
12-Jan-26,108.04,110.42,106.59,110.42,747982
09-Jan-26,104.40,108.50,104.12,107.98,6749
08-Jan-26,105.23,105.23,102.65,104.20,4782
07-Jan-26,103.51,108.50,103.51,108.14,36582
06-Jan-26,106.81,106.92,100.03,103.12,6238651
05-Jan-26,106.19,108.19,104.50,106.92,560936
02-Jan-26,111.29,111.43,104.07,105.20,717949
30-Dec-25,120.90,120.90,118.43,119.41,161502
29-Dec-25,120.10,121.03,120.10,121.03,71472
26-Dec-25,124.59,125.29,122.90,122.90,70698
23-Dec-25,127.47,127.47,123.47,125.71,53788
22-Dec-25,126.60,127.88,126.08,127.88,34396
19-Dec-25,117.31,124.87,117.31,124.87,128927
18-Dec-25,119.86,120.79,119.14,119.70,69309
17-Dec-25,116.25,117.28,113.56,113.56,22048
16-Dec-25,114.45,115.30,112.99,115.21,129259
15-Dec-25,114.95,116.00,113.08,114.93,13533
12-Dec-25,116.97,116.97,113.44,113.44,246307
11-Dec-25,119.12,121.85,119.12,119.29,94744
10-Dec-25,123.40,123.40,120.13,120.34,315356
09-Dec-25,121.91,123.25,121.24,122.90,2045515
08-Dec-25,118.00,118.03,116.19,116.74,450236
05-Dec-25,116.70,117.58,115.76,117.58,27956
04-Dec-25,110.36,115.71,110.36,113.09,155117
03-Dec-25,109.93,110.36,107.52,110.36,143465
02-Dec-25,106.00,112.45,105.87,109.93,93380
01-Dec-25,97.10,103.79,97.10,103.56,56432
28-Nov-25,97.31,99.69,97.31,99.36,176433
26-Nov-25,96.80,97.67,96.69,97.62,3312445
25-Nov-25,91.79,93.63,90.98,93.59,130518
24-Nov-25,90.25,93.52,90.25,93.52,11184
21-Nov-25,88.20,88.57,83.62,88.57,355086
19-Nov-25,88.56,89.01,88.56,89.01,216277
18-Nov-25,88.68,88.68,87.30,87.30,63306
17-Nov-25,91.78,92.00,88.74,89.50,1329083
14-Nov-25,88.60,93.25,87.84,93.25,350870
13-Nov-25,95.80,95.80,90.87,92.85,18684
12-Nov-25,99.38,99.38,95.80,97.62,115272
11-Nov-25,106.91,106.91,96.30,98.00,1275277
10-Nov-25,106.40,111.22,106.40,108.51,934048
07-Nov-25,100.61,104.09,96.44,104.09,1253144
06-Nov-25,104.22,110.71,102.63,103.19,1861025

*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: A1PP34