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
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	-0,93%	-0,97	103,19	104,22	102,63	110,71	2M	267
05/11/2025	-0,70%	-0,73	104,16	103,80	99,00	104,40	2M	36
04/11/2025	-1,36%	-1,45	104,89	104,89	104,89	104,89	314	1
03/11/2025	-0,80%	-0,86	106,34	107,80	105,62	108,20	3M	61
31/10/2025	2,62%	2,74	107,20	107,70	107,20	107,70	4K	2
30/10/2025	-1,43%	-1,52	104,46	105,35	104,46	105,35	11K	2
29/10/2025	1,04%	1,09	105,98	105,80	105,80	105,98	2K	2
28/10/2025	-2,51%	-2,70	104,89	107,50	104,80	107,50	35K	15
27/10/2025	2,68%	2,81	107,59	106,41	105,39	107,59	9K	5
24/10/2025	7,47%	7,28	104,78	104,80	104,35	105,19	35K	55
23/10/2025	1,16%	1,12	97,50	95,50	95,50	97,50	8K	3
22/10/2025	3,25%	3,03	96,38	93,99	93,79	96,38	7M	6
21/10/2025	-1,95%	-1,86	93,35	93,99	93,35	94,00	10K	6
20/10/2025	-5,81%	-5,87	95,21	96,72	95,21	97,21	266K	13
17/10/2025	-1,12%	-1,15	101,08	101,60	101,08	101,60	841K	18
16/10/2025	-0,67%	-0,69	102,23	103,62	101,48	103,62	2K	4
15/10/2025	1,81%	1,83	102,92	102,00	101,48	104,00	156K	81
14/10/2025	0,86%	0,86	101,09	100,20	98,00	101,49	23K	21
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	-	-	77,33	77,33	77,33	77,33	101K	2

Date,Open,High,Low,Close,Volume
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
05-Nov-25,103.80,104.40,99.00,104.16,1952725
04-Nov-25,104.89,104.89,104.89,104.89,314
03-Nov-25,107.80,108.20,105.62,106.34,2721621
31-Oct-25,107.70,107.70,107.20,107.20,4415
30-Oct-25,105.35,105.35,104.46,104.46,11161
29-Oct-25,105.80,105.98,105.80,105.98,2011
28-Oct-25,107.50,107.50,104.80,104.89,35293
27-Oct-25,106.41,107.59,105.39,107.59,9334
24-Oct-25,104.80,105.19,104.35,104.78,34841
23-Oct-25,95.50,97.50,95.50,97.50,8137
22-Oct-25,93.99,96.38,93.79,96.38,7027371
21-Oct-25,93.99,94.00,93.35,93.35,9867
20-Oct-25,96.72,97.21,95.21,95.21,266467
17-Oct-25,101.60,101.60,101.08,101.08,840742
16-Oct-25,103.62,103.62,101.48,102.23,2152
15-Oct-25,102.00,104.00,101.48,102.92,156150
14-Oct-25,100.20,101.49,98.00,101.09,23361
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

*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