Cotação atual, histórico e gráfico do papel: A1PP34
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 |
| 13/10/2025 | 1,99% | 1,96 | 100,23 | 98,63 | 96,17 | 100,23 | 12K | 26 |
| 10/10/2025 | -1,73% | -1,73 | 98,27 | 100,32 | 97,65 | 101,00 | 230K | 69 |
| 09/10/2025 | -3,50% | -3,63 | 100,00 | 102,00 | 99,00 | 102,00 | 15K | 6 |
| 08/10/2025 | -0,76% | -0,79 | 103,63 | 107,88 | 103,63 | 108,43 | 161K | 5 |
| 07/10/2025 | 0,16% | 0,17 | 104,42 | 99,91 | 98,93 | 105,50 | 12M | 24 |
| 06/10/2025 | -8,29% | -9,42 | 104,25 | 113,74 | 104,25 | 113,74 | 2M | 37 |
| 03/10/2025 | -0,29% | -0,33 | 113,67 | 115,10 | 112,75 | 115,34 | 455K | 14 |
|
|
| 02/10/2025 | -2,66% | -3,12 | 114,00 | 117,12 | 112,92 | 117,12 | 2M | 27 |
| 01/10/2025 | -0,59% | -0,69 | 117,12 | 118,80 | 116,93 | 120,45 | 917K | 33 |
| 30/09/2025 | -0,65% | -0,77 | 117,81 | 118,58 | 116,80 | 119,13 | 715K | 25 |
| 29/09/2025 | 6,49% | 7,23 | 118,58 | 111,35 | 111,35 | 121,90 | 588K | 23 |
| 26/09/2025 | 3,93% | 4,21 | 111,35 | 110,50 | 109,78 | 111,35 | 26K | 7 |
| 25/09/2025 | 0,55% | 0,59 | 107,14 | 103,18 | 103,18 | 107,25 | 993K | 22 |
| 24/09/2025 | -2,05% | -2,23 | 106,55 | 107,75 | 106,07 | 107,99 | 2M | 61 |
| 23/09/2025 | 1,83% | 1,96 | 108,78 | 106,40 | 106,40 | 110,55 | 79K | 7 |
| 22/09/2025 | 1,06% | 1,12 | 106,82 | 108,78 | 106,82 | 108,85 | 49K | 10 |
| 19/09/2025 | 3,12% | 3,20 | 105,70 | 105,70 | 105,70 | 105,70 | 2K | 1 |
| 18/09/2025 | 4,15% | 4,08 | 102,50 | 102,40 | 102,40 | 104,89 | 91K | 10 |
| 17/09/2025 | -1,18% | -1,18 | 98,42 | 99,00 | 98,42 | 99,20 | 30K | 3 |
| 16/09/2025 | 1,01% | 1,00 | 99,60 | 99,39 | 99,39 | 99,60 | 4K | 2 |
| 15/09/2025 | 1,75% | 1,70 | 98,60 | 97,20 | 96,69 | 98,60 | 32K | 8 |
| 12/09/2025 | 0,81% | 0,78 | 96,90 | 96,45 | 96,45 | 98,25 | 77K | 13 |
| 11/09/2025 | 0,52% | 0,50 | 96,12 | 95,80 | 95,30 | 96,12 | 3K | 3 |
| 10/09/2025 | 2,05% | 1,92 | 95,62 | 95,58 | 95,26 | 96,03 | 104K | 8 |
| 09/09/2025 | 1,14% | 1,06 | 93,70 | 93,23 | 92,85 | 93,70 | 9K | 7 |
| 08/09/2025 | 12,56% | 10,34 | 92,64 | 90,00 | 90,00 | 92,90 | 678K | 30 |
| 05/09/2025 | -3,36% | -2,86 | 82,30 | 80,24 | 80,24 | 82,30 | 50K | 7 |
| 04/09/2025 | 2,69% | 2,23 | 85,16 | 85,15 | 85,00 | 85,76 | 19K | 95 |
| 03/09/2025 | 0,94% | 0,77 | 82,93 | 84,08 | 82,93 | 84,32 | 188K | 8 |
| 02/09/2025 | -0,29% | -0,24 | 82,16 | 80,73 | 80,73 | 82,18 | 3K | 5 |
| 28/08/2025 | 4,89% | 3,84 | 82,40 | 82,88 | 81,12 | 83,36 | 1M | 9 |
| 27/08/2025 | -0,43% | -0,34 | 78,56 | 79,80 | 78,56 | 80,80 | 1M | 19 |
| 26/08/2025 | 3,69% | 2,81 | 78,90 | 77,70 | 77,55 | 80,40 | 1M | 14 |
| 25/08/2025 | 7,40% | 5,24 | 76,09 | 76,09 | 76,09 | 76,09 | 4M | 3 |
| 22/08/2025 | 4,54% | 3,08 | 70,85 | 71,00 | 70,85 | 71,00 | 141 | 2 |
| 21/08/2025 | 14,84% | 8,76 | 67,77 | 70,81 | 67,77 | 75,00 | 12K | 9 |
| 20/08/2025 | -16,62% | -11,76 | 59,01 | 69,95 | 59,01 | 69,95 | 2K | 7 |
| 19/08/2025 | -5,34% | -3,99 | 70,77 | 74,35 | 70,00 | 74,35 | 11K | 16 |
| 18/08/2025 | 4,56% | 3,26 | 74,76 | 73,99 | 73,99 | 74,76 | 2K | 3 |
| 14/08/2025 | -4,41% | -3,30 | 71,50 | 74,80 | 71,50 | 77,51 | 2K | 26 |
| 13/08/2025 | -4,85% | -3,81 | 74,80 | 74,80 | 74,80 | 74,80 | 598K | 8 |
| 12/08/2025 | 2,09% | 1,61 | 78,61 | 78,61 | 78,61 | 78,61 | 309K | 2 |
| 11/08/2025 | -0,43% | -0,33 | 77,00 | 77,33 | 77,00 | 77,33 | 308 | 3 |
| 08/08/2025 | 11,91% | 8,23 | 77,33 | 77,33 | 77,33 | 77,33 | 101K | 2 |
| 07/08/2025 | 0,88% | 0,60 | 69,10 | 69,10 | 69,10 | 69,10 | 297K | 5 |
| 06/08/2025 | -2,00% | -1,40 | 68,50 | 68,50 | 68,50 | 68,50 | 199K | 3 |
| 05/08/2025 | -0,14% | -0,10 | 69,90 | 69,90 | 69,90 | 69,90 | 294K | 5 |
| 04/08/2025 | 1,74% | 1,20 | 70,00 | 70,00 | 70,00 | 70,00 | 498K | 10 |
| 31/07/2025 | 4,96% | 3,25 | 68,80 | 68,80 | 68,80 | 68,80 | 212K | 1 |
| 28/07/2025 | 0,85% | 0,55 | 65,55 | 65,56 | 65,55 | 65,56 | 655 | 2 |
| 17/07/2025 | 0,79% | 0,51 | 65,00 | 64,77 | 64,77 | 65,00 | 714 | 2 |
| 16/07/2025 | 9,14% | 5,40 | 64,49 | 64,49 | 64,49 | 64,49 | 3M | 1 |
| 11/07/2025 | 1,01% | 0,59 | 59,09 | 59,09 | 59,09 | 59,09 | 1K | 1 |
| 23/06/2025 | -8,95% | -5,75 | 58,50 | 58,50 | 58,50 | 58,50 | 3M | 8 |
| 17/06/2025 | 0,00% | 0,00 | 64,25 | 64,25 | 64,25 | 64,25 | 514 | 1 |
| 12/06/2025 | -4,81% | -3,25 | 64,25 | 65,00 | 64,25 | 65,00 | 198K | 2 |
| 09/06/2025 | 3,85% | 2,50 | 67,50 | 68,55 | 67,50 | 68,55 | 1M | 2 |
| 21/05/2025 | -2,14% | -1,42 | 65,00 | 65,00 | 65,00 | 65,00 | 715 | 1 |
| 14/05/2025 | 2,11% | 1,37 | 66,42 | 66,00 | 66,00 | 66,42 | 3M | 2 |
| 13/05/2025 | 2,76% | 1,75 | 65,05 | 65,20 | 65,05 | 65,20 | 10M | 2 |
| 12/05/2025 | - | - | 63,30 | 63,30 | 63,30 | 63,30 | 238K | 1 |
Date,Open,High,Low,Close,Volume
13-Oct-25,98.63,100.23,96.17,100.23,11916
10-Oct-25,100.32,101.00,97.65,98.27,230396
09-Oct-25,102.00,102.00,99.00,100.00,14800
08-Oct-25,107.88,108.43,103.63,103.63,160783
07-Oct-25,99.91,105.50,98.93,104.42,11841427
06-Oct-25,113.74,113.74,104.25,104.25,1938656
03-Oct-25,115.10,115.34,112.75,113.67,455013
02-Oct-25,117.12,117.12,112.92,114.00,1697401
01-Oct-25,118.80,120.45,116.93,117.12,916731
30-Sep-25,118.58,119.13,116.80,117.81,714503
29-Sep-25,111.35,121.90,111.35,118.58,587865
26-Sep-25,110.50,111.35,109.78,111.35,26089
25-Sep-25,103.18,107.25,103.18,107.14,992896
24-Sep-25,107.75,107.99,106.07,106.55,1965574
23-Sep-25,106.40,110.55,106.40,108.78,79330
22-Sep-25,108.78,108.85,106.82,106.82,48980
19-Sep-25,105.70,105.70,105.70,105.70,2325
18-Sep-25,102.40,104.89,102.40,102.50,91169
17-Sep-25,99.00,99.20,98.42,98.42,30019
16-Sep-25,99.39,99.60,99.39,99.60,4377
15-Sep-25,97.20,98.60,96.69,98.60,32472
12-Sep-25,96.45,98.25,96.45,96.90,76599
11-Sep-25,95.80,96.12,95.30,96.12,2780
10-Sep-25,95.58,96.03,95.26,95.62,103894
09-Sep-25,93.23,93.70,92.85,93.70,9134
08-Sep-25,90.00,92.90,90.00,92.64,677697
05-Sep-25,80.24,82.30,80.24,82.30,50094
04-Sep-25,85.15,85.76,85.00,85.16,19018
03-Sep-25,84.08,84.32,82.93,82.93,188500
02-Sep-25,80.73,82.18,80.73,82.16,2873
28-Aug-25,82.88,83.36,81.12,82.40,1062131
27-Aug-25,79.80,80.80,78.56,78.56,1206980
26-Aug-25,77.70,80.40,77.55,78.90,1130284
25-Aug-25,76.09,76.09,76.09,76.09,4059705
22-Aug-25,71.00,71.00,70.85,70.85,141
21-Aug-25,70.81,75.00,67.77,67.77,12427
20-Aug-25,69.95,69.95,59.01,59.01,1942
19-Aug-25,74.35,74.35,70.00,70.77,10785
18-Aug-25,73.99,74.76,73.99,74.76,2391
14-Aug-25,74.80,77.51,71.50,71.50,2459
13-Aug-25,74.80,74.80,74.80,74.80,598400
12-Aug-25,78.61,78.61,78.61,78.61,308937
11-Aug-25,77.33,77.33,77.00,77.00,308
08-Aug-25,77.33,77.33,77.33,77.33,100529
07-Aug-25,69.10,69.10,69.10,69.10,297130
06-Aug-25,68.50,68.50,68.50,68.50,198650
05-Aug-25,69.90,69.90,69.90,69.90,293580
04-Aug-25,70.00,70.00,70.00,70.00,497700
31-Jul-25,68.80,68.80,68.80,68.80,211628
28-Jul-25,65.56,65.56,65.55,65.55,655
17-Jul-25,64.77,65.00,64.77,65.00,714
16-Jul-25,64.49,64.49,64.49,64.49,3012521
11-Jul-25,59.09,59.09,59.09,59.09,1181
23-Jun-25,58.50,58.50,58.50,58.50,3165961
17-Jun-25,64.25,64.25,64.25,64.25,514
12-Jun-25,65.00,65.00,64.25,64.25,198475
09-Jun-25,68.55,68.55,67.50,67.50,1379520
21-May-25,65.00,65.00,65.00,65.00,715
14-May-25,66.00,66.42,66.00,66.42,2723286
13-May-25,65.20,65.20,65.05,65.05,9727603
12-May-25,63.30,63.30,63.30,63.30,238324
*exoneração de responsabilidade e termos de uso