Cotação atual, histórico e gráfico do papel: A1SN34

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 A1SN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2025	1,94%	1,20	63,20	63,20	63,20	63,20	4K	1
25/06/2025	-2,82%	-1,80	62,00	62,00	62,00	62,00	4K	1
20/06/2025	0,16%	0,10	63,80	63,80	63,80	63,80	5K	1
18/06/2025	-2,00%	-1,30	63,70	63,70	63,70	63,70	10K	1
17/06/2025	1,85%	1,18	65,00	65,00	65,00	65,00	12K	1
16/06/2025	-0,41%	-0,26	63,82	63,82	63,82	63,82	10K	1
11/06/2025	0,12%	0,08	64,08	64,15	64,08	64,15	4K	2

10/06/2025	-2,28%	-1,49	64,00	64,00	64,00	64,00	4K	2
05/06/2025	-0,92%	-0,61	65,49	65,45	65,45	65,49	5K	4
04/06/2025	-2,22%	-1,50	66,10	66,00	66,00	66,10	11K	2
03/06/2025	1,05%	0,70	67,60	67,36	67,36	67,60	12K	2
02/06/2025	12,51%	7,44	66,90	66,88	66,88	67,20	12K	5
22/05/2025	0,29%	0,17	59,46	59,46	59,46	59,46	59	1
19/05/2025	-0,85%	-0,51	59,29	59,29	59,29	59,29	12K	1
16/05/2025	2,22%	1,30	59,80	59,80	59,80	59,80	3K	1
15/05/2025	0,00%	0,00	58,50	58,50	58,50	58,50	4K	1
14/05/2025	-9,67%	-6,26	58,50	58,50	58,50	58,50	47K	12
05/05/2025	0,25%	0,16	64,76	64,76	64,76	64,76	13K	1
02/05/2025	1,25%	0,80	64,60	64,60	64,60	64,60	4K	1
30/04/2025	7,48%	4,44	63,80	63,80	63,80	63,80	3K	1
23/04/2025	9,20%	5,00	59,36	54,37	54,37	59,36	172	3
07/04/2025	-2,05%	-1,14	54,36	53,79	53,79	54,36	95K	4
03/04/2025	-2,46%	-1,40	55,50	55,50	55,50	55,50	555	1
01/04/2025	-6,11%	-3,70	56,90	56,90	56,90	56,90	569	1
28/03/2025	0,00%	0,00	60,60	60,60	60,60	60,60	60	1
27/03/2025	-0,66%	-0,40	60,60	60,60	60,60	60,60	606	1
26/03/2025	-1,37%	-0,85	61,00	61,00	61,00	61,00	610	1
25/03/2025	-2,93%	-1,87	61,85	61,85	61,85	61,85	618	1
24/03/2025	13,58%	7,62	63,72	63,50	63,50	63,72	5K	2
13/02/2025	-4,00%	-2,34	56,10	54,14	54,14	56,10	56K	5
08/01/2025	2,85%	1,62	58,44	58,44	58,44	58,44	58	1
27/12/2024	6,50%	3,47	56,82	56,16	56,16	56,82	907	2
06/12/2024	-3,00%	-1,65	53,35	53,35	53,35	53,35	426	1
02/12/2024	0,09%	0,05	55,00	55,80	55,00	55,80	334	2
28/11/2024	1,76%	0,95	54,95	54,95	54,95	54,95	494	1
27/11/2024	10,57%	5,16	54,00	52,85	52,85	54,00	1K	4
05/11/2024	0,25%	0,12	48,84	48,84	48,84	48,84	293	1
04/11/2024	0,66%	0,32	48,72	48,60	48,60	48,72	973	2
30/10/2024	-2,22%	-1,10	48,40	48,40	48,40	48,40	96	1
24/10/2024	0,00%	0,00	49,50	49,50	49,50	49,50	99	1
16/10/2024	-2,94%	-1,50	49,50	49,50	49,50	49,50	99	1
14/10/2024	0,00%	0,00	51,00	51,00	51,00	51,00	102	1
07/10/2024	-3,04%	-1,60	51,00	51,00	51,00	51,00	5K	1
24/09/2024	-1,41%	-0,75	52,60	52,60	52,60	52,60	52	1
18/09/2024	1,81%	0,95	53,35	53,35	53,35	53,35	3K	1
17/09/2024	0,00%	0,00	52,40	52,40	52,40	52,40	2K	1
16/09/2024	22,32%	9,56	52,40	51,99	51,00	52,40	5K	16
10/09/2024	-5,01%	-2,26	42,84	42,84	42,84	42,84	42	1
17/06/2024	-4,25%	-2,00	45,10	45,10	45,10	45,10	225	1
13/06/2024	-2,73%	-1,32	47,10	47,10	47,10	47,10	188	1
27/03/2024	0,00%	0,00	48,42	48,42	48,42	48,42	1K	1
21/03/2024	0,04%	0,02	48,42	48,42	48,42	48,42	96	1
20/03/2024	-0,72%	-0,35	48,40	48,15	48,15	48,40	3K	5
19/03/2024	-3,27%	-1,65	48,75	48,75	48,75	48,75	48	1
14/03/2024	3,70%	1,80	50,40	50,40	50,40	50,40	50	1
11/03/2024	1,25%	0,60	48,60	48,60	48,60	48,60	5K	1
08/03/2024	-0,10%	-0,05	48,00	48,00	48,00	48,00	14K	1
07/03/2024	-2,44%	-1,20	48,05	48,05	48,05	48,05	16K	1
06/03/2024	-0,10%	-0,05	49,25	49,25	49,25	49,25	22K	1
05/03/2024	1,44%	0,70	49,30	49,30	49,30	49,30	13K	1
04/03/2024	-1,02%	-0,50	48,60	49,70	48,60	49,85	13K	3
01/03/2024	2,19%	1,05	49,10	49,10	49,10	49,10	491	1
29/02/2024	-4,00%	-2,00	48,05	48,05	48,05	48,05	480	1
28/02/2024	-2,70%	-1,39	50,05	50,05	50,05	50,05	500	1
27/02/2024	-2,76%	-1,46	51,44	51,50	51,44	51,50	669	3
26/02/2024	0,95%	0,50	52,90	52,40	52,40	52,90	6K	2
23/02/2024	1,75%	0,90	52,40	52,40	52,40	52,40	1K	1
22/02/2024	0,19%	0,10	51,50	51,50	51,50	51,50	24K	1
21/02/2024	0,88%	0,45	51,40	50,95	50,95	51,60	17K	4
20/02/2024	0,59%	0,30	50,95	50,95	50,95	50,95	13K	1
16/02/2024	2,74%	1,35	50,65	50,15	50,15	50,65	1K	2
15/02/2024	1,13%	0,55	49,30	49,30	49,30	49,30	493	1
14/02/2024	4,28%	2,00	48,75	48,00	48,00	48,75	772	2
09/02/2024	0,86%	0,40	46,75	46,75	46,75	46,75	467	1
08/02/2024	-1,17%	-0,55	46,35	46,35	46,35	46,35	463	1
07/02/2024	-0,95%	-0,45	46,90	46,85	46,85	46,90	8K	2
06/02/2024	1,07%	0,50	47,35	47,40	47,35	47,40	36K	2
05/02/2024	0,56%	0,26	46,85	46,90	46,85	46,90	36K	2
02/02/2024	7,35%	3,19	46,59	46,59	46,59	46,59	36K	1
01/02/2024	0,67%	0,29	43,40	43,40	43,40	43,40	6K	1
31/01/2024	0,35%	0,15	43,11	42,80	42,80	43,11	5K	3
30/01/2024	-1,38%	-0,60	42,96	42,96	42,96	42,96	429	1
25/01/2024	-2,29%	-1,02	43,56	43,56	43,56	43,56	435	1
24/01/2024	-0,25%	-0,11	44,58	44,58	44,58	44,58	8K	1
23/01/2024	2,50%	1,09	44,69	44,56	44,56	44,69	2K	2
19/01/2024	1,00%	0,43	43,60	43,60	43,60	43,60	43	1
18/01/2024	-0,99%	-0,43	43,17	43,17	43,17	43,17	6K	1
17/01/2024	3,49%	1,47	43,60	43,60	43,60	43,60	4K	1
15/01/2024	2,26%	0,93	42,13	42,13	42,13	42,13	42	1
28/12/2023	2,28%	0,92	41,20	41,20	41,20	41,20	82	1
26/12/2023	-0,49%	-0,20	40,28	40,28	40,28	40,28	40	1
22/12/2023	0,20%	0,08	40,48	40,48	40,48	40,48	202	1
20/12/2023	1,25%	0,50	40,40	40,40	40,40	40,40	40	1
19/12/2023	0,00%	0,00	39,90	39,90	39,90	39,90	997	1
18/12/2023	0,00%	0,00	39,90	39,90	39,90	39,90	199	2
15/12/2023	15,45%	5,34	39,90	40,16	39,90	40,16	680	3
05/12/2023	6,86%	2,22	34,56	34,56	34,56	34,56	34	1
30/11/2023	3,65%	1,14	32,34	32,34	32,34	32,34	32	1
29/11/2023	4,10%	1,23	31,20	30,45	30,42	31,20	184	3
27/11/2023	4,79%	1,37	29,97	27,62	27,62	30,13	1K	5
24/11/2023	-5,89%	-1,79	28,60	28,60	28,60	28,60	171	2
20/11/2023	6,15%	1,76	30,39	31,23	30,39	31,23	338	3
13/11/2023	-8,53%	-2,67	28,63	28,63	28,63	28,63	57	1
07/11/2023	4,96%	1,48	31,30	31,24	31,24	31,30	125	2
26/10/2023	4,16%	1,19	29,82	29,82	29,82	29,82	89	1
25/10/2023	-0,80%	-0,23	28,63	28,63	28,63	28,63	57	1
23/10/2023	-2,70%	-0,80	28,86	29,23	28,86	29,23	43K	2
18/10/2023	0,00%	0,00	29,66	29,66	29,66	29,66	29	1
04/10/2023	-10,93%	-3,64	29,66	29,66	29,66	29,66	118	3
15/09/2023	2,97%	0,96	33,30	33,30	33,30	33,30	33	1
29/08/2023	1,41%	0,45	32,34	32,34	32,34	32,34	32	1
28/08/2023	2,15%	0,67	31,89	31,12	31,12	31,89	220	3
04/08/2023	1,76%	0,54	31,22	31,22	31,22	31,22	62	2
03/08/2023	5,14%	1,50	30,68	30,13	30,13	30,74	183	4
02/08/2023	-0,07%	-0,02	29,18	29,18	29,18	29,18	29	1
28/07/2023	4,73%	1,32	29,20	29,20	29,20	29,20	29	1
24/07/2023	-0,36%	-0,10	27,88	27,88	27,88	27,88	27	1
17/07/2023	1,30%	0,36	27,98	27,79	27,79	27,98	1K	4
26/06/2023	-5,57%	-1,63	27,62	27,81	27,62	27,81	607	3
20/06/2023	0,55%	0,16	29,25	29,25	29,25	29,25	29	1
15/06/2023	-3,61%	-1,09	29,09	29,09	29,09	29,09	29	1
05/06/2023	2,65%	0,78	30,18	30,18	30,18	30,18	60	1
01/06/2023	1,03%	0,30	29,40	29,40	29,40	29,40	29	1
31/05/2023	0,21%	0,06	29,10	28,48	28,48	29,10	144	2
30/05/2023	-1,89%	-0,56	29,04	29,54	29,04	29,54	87	2
18/05/2023	-0,54%	-0,16	29,60	29,54	29,54	29,60	30K	5
17/05/2023	-3,50%	-1,08	29,76	30,35	29,76	30,35	327	2
05/05/2023	7,08%	2,04	30,84	31,20	30,84	31,20	462	2
03/05/2023	-1,44%	-0,42	28,80	28,80	28,80	28,80	28	1
02/05/2023	15,04%	3,82	29,22	29,47	29,22	30,00	30K	6
27/04/2023	-8,96%	-2,50	25,40	25,00	24,99	25,45	422K	13
20/04/2023	4,69%	1,25	27,90	27,84	27,84	27,90	223	2
18/04/2023	-0,19%	-0,05	26,65	26,65	26,65	26,65	27K	2
17/04/2023	-	-	26,70	27,45	26,70	27,47	82K	7

Date,Open,High,Low,Close,Volume
26-Jun-25,63.20,63.20,63.20,63.20,3792
25-Jun-25,62.00,62.00,62.00,62.00,4340
20-Jun-25,63.80,63.80,63.80,63.80,5104
18-Jun-25,63.70,63.70,63.70,63.70,10192
17-Jun-25,65.00,65.00,65.00,65.00,12350
16-Jun-25,63.82,63.82,63.82,63.82,10211
11-Jun-25,64.15,64.15,64.08,64.08,4486
10-Jun-25,64.00,64.00,64.00,64.00,3840
05-Jun-25,65.45,65.49,65.45,65.49,5238
04-Jun-25,66.00,66.10,66.00,66.10,11235
03-Jun-25,67.36,67.60,67.36,67.60,12164
02-Jun-25,66.88,67.20,66.88,66.90,11683
22-May-25,59.46,59.46,59.46,59.46,59
19-May-25,59.29,59.29,59.29,59.29,11858
16-May-25,59.80,59.80,59.80,59.80,2990
15-May-25,58.50,58.50,58.50,58.50,3510
14-May-25,58.50,58.50,58.50,58.50,46800
05-May-25,64.76,64.76,64.76,64.76,12952
02-May-25,64.60,64.60,64.60,64.60,3876
30-Apr-25,63.80,63.80,63.80,63.80,3190
23-Apr-25,54.37,59.36,54.37,59.36,172
07-Apr-25,53.79,54.36,53.79,54.36,94824
03-Apr-25,55.50,55.50,55.50,55.50,555
01-Apr-25,56.90,56.90,56.90,56.90,569
28-Mar-25,60.60,60.60,60.60,60.60,60
27-Mar-25,60.60,60.60,60.60,60.60,606
26-Mar-25,61.00,61.00,61.00,61.00,610
25-Mar-25,61.85,61.85,61.85,61.85,618
24-Mar-25,63.50,63.72,63.50,63.72,4523
13-Feb-25,54.14,56.10,54.14,56.10,55902
08-Jan-25,58.44,58.44,58.44,58.44,58
27-Dec-24,56.16,56.82,56.16,56.82,907
06-Dec-24,53.35,53.35,53.35,53.35,426
02-Dec-24,55.80,55.80,55.00,55.00,334
28-Nov-24,54.95,54.95,54.95,54.95,494
27-Nov-24,52.85,54.00,52.85,54.00,1488
05-Nov-24,48.84,48.84,48.84,48.84,293
04-Nov-24,48.60,48.72,48.60,48.72,973
30-Oct-24,48.40,48.40,48.40,48.40,96
24-Oct-24,49.50,49.50,49.50,49.50,99
16-Oct-24,49.50,49.50,49.50,49.50,99
14-Oct-24,51.00,51.00,51.00,51.00,102
07-Oct-24,51.00,51.00,51.00,51.00,5100
24-Sep-24,52.60,52.60,52.60,52.60,52
18-Sep-24,53.35,53.35,53.35,53.35,3414
17-Sep-24,52.40,52.40,52.40,52.40,1834
16-Sep-24,51.99,52.40,51.00,52.40,4917
10-Sep-24,42.84,42.84,42.84,42.84,42
17-Jun-24,45.10,45.10,45.10,45.10,225
13-Jun-24,47.10,47.10,47.10,47.10,188
27-Mar-24,48.42,48.42,48.42,48.42,1210
21-Mar-24,48.42,48.42,48.42,48.42,96
20-Mar-24,48.15,48.40,48.15,48.40,3095
19-Mar-24,48.75,48.75,48.75,48.75,48
14-Mar-24,50.40,50.40,50.40,50.40,50
11-Mar-24,48.60,48.60,48.60,48.60,4860
08-Mar-24,48.00,48.00,48.00,48.00,14400
07-Mar-24,48.05,48.05,48.05,48.05,16337
06-Mar-24,49.25,49.25,49.25,49.25,21670
05-Mar-24,49.30,49.30,49.30,49.30,12818
04-Mar-24,49.70,49.85,48.60,48.60,13158
01-Mar-24,49.10,49.10,49.10,49.10,491
29-Feb-24,48.05,48.05,48.05,48.05,480
28-Feb-24,50.05,50.05,50.05,50.05,500
27-Feb-24,51.50,51.50,51.44,51.44,669
26-Feb-24,52.40,52.90,52.40,52.90,5816
23-Feb-24,52.40,52.40,52.40,52.40,1048
22-Feb-24,51.50,51.50,51.50,51.50,23690
21-Feb-24,50.95,51.60,50.95,51.40,16505
20-Feb-24,50.95,50.95,50.95,50.95,12737
16-Feb-24,50.15,50.65,50.15,50.65,1104
15-Feb-24,49.30,49.30,49.30,49.30,493
14-Feb-24,48.00,48.75,48.00,48.75,772
09-Feb-24,46.75,46.75,46.75,46.75,467
08-Feb-24,46.35,46.35,46.35,46.35,463
07-Feb-24,46.85,46.90,46.85,46.90,7589
06-Feb-24,47.40,47.40,47.35,47.35,36118
05-Feb-24,46.90,46.90,46.85,46.85,36206
02-Feb-24,46.59,46.59,46.59,46.59,36340
01-Feb-24,43.40,43.40,43.40,43.40,5642
31-Jan-24,42.80,43.11,42.80,43.11,4754
30-Jan-24,42.96,42.96,42.96,42.96,429
25-Jan-24,43.56,43.56,43.56,43.56,435
24-Jan-24,44.58,44.58,44.58,44.58,7578
23-Jan-24,44.56,44.69,44.56,44.69,1827
19-Jan-24,43.60,43.60,43.60,43.60,43
18-Jan-24,43.17,43.17,43.17,43.17,6043
17-Jan-24,43.60,43.60,43.60,43.60,3924
15-Jan-24,42.13,42.13,42.13,42.13,42
28-Dec-23,41.20,41.20,41.20,41.20,82
26-Dec-23,40.28,40.28,40.28,40.28,40
22-Dec-23,40.48,40.48,40.48,40.48,202
20-Dec-23,40.40,40.40,40.40,40.40,40
19-Dec-23,39.90,39.90,39.90,39.90,997
18-Dec-23,39.90,39.90,39.90,39.90,199
15-Dec-23,40.16,40.16,39.90,39.90,680
05-Dec-23,34.56,34.56,34.56,34.56,34
30-Nov-23,32.34,32.34,32.34,32.34,32
29-Nov-23,30.45,31.20,30.42,31.20,184
27-Nov-23,27.62,30.13,27.62,29.97,1076
24-Nov-23,28.60,28.60,28.60,28.60,171
20-Nov-23,31.23,31.23,30.39,30.39,338
13-Nov-23,28.63,28.63,28.63,28.63,57
07-Nov-23,31.24,31.30,31.24,31.30,125
26-Oct-23,29.82,29.82,29.82,29.82,89
25-Oct-23,28.63,28.63,28.63,28.63,57
23-Oct-23,29.23,29.23,28.86,28.86,43465
18-Oct-23,29.66,29.66,29.66,29.66,29
04-Oct-23,29.66,29.66,29.66,29.66,118
15-Sep-23,33.30,33.30,33.30,33.30,33
29-Aug-23,32.34,32.34,32.34,32.34,32
28-Aug-23,31.12,31.89,31.12,31.89,220
04-Aug-23,31.22,31.22,31.22,31.22,62
03-Aug-23,30.13,30.74,30.13,30.68,183
02-Aug-23,29.18,29.18,29.18,29.18,29
28-Jul-23,29.20,29.20,29.20,29.20,29
24-Jul-23,27.88,27.88,27.88,27.88,27
17-Jul-23,27.79,27.98,27.79,27.98,1115
26-Jun-23,27.81,27.81,27.62,27.62,607
20-Jun-23,29.25,29.25,29.25,29.25,29
15-Jun-23,29.09,29.09,29.09,29.09,29
05-Jun-23,30.18,30.18,30.18,30.18,60
01-Jun-23,29.40,29.40,29.40,29.40,29
31-May-23,28.48,29.10,28.48,29.10,144
30-May-23,29.54,29.54,29.04,29.04,87
18-May-23,29.54,29.60,29.54,29.60,29629
17-May-23,30.35,30.35,29.76,29.76,327
05-May-23,31.20,31.20,30.84,30.84,462
03-May-23,28.80,28.80,28.80,28.80,28
02-May-23,29.47,30.00,29.22,29.22,29937
27-Apr-23,25.00,25.45,24.99,25.40,421687
20-Apr-23,27.84,27.90,27.84,27.90,223
18-Apr-23,26.65,26.65,26.65,26.65,26650
17-Apr-23,27.45,27.47,26.70,26.70,82487

*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: A1SN34