Cotação atual, histórico e gráfico do papel: A1VY34
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 |
| 06/02/2025 | -8,22% | -47,61 | 531,81 | 502,01 | 502,01 | 531,81 | 1K | 2 |
| 06/08/2024 | -0,44% | -2,58 | 579,42 | 585,00 | 579,42 | 585,00 | 8K | 2 |
| 05/08/2024 | 11,31% | 59,12 | 582,00 | 589,21 | 582,00 | 592,00 | 30K | 11 |
| 29/02/2024 | 6,18% | 30,43 | 522,88 | 492,51 | 492,51 | 522,88 | 1K | 2 |
| 19/01/2024 | 2,29% | 11,01 | 492,45 | 492,45 | 492,45 | 492,45 | 492 | 1 |
| 16/01/2024 | 0,00% | 0,00 | 481,44 | 481,44 | 481,44 | 481,44 | 1K | 1 |
| 12/01/2024 | -1,73% | -8,49 | 481,44 | 481,44 | 481,44 | 481,44 | 1K | 1 |
|
|
| 03/01/2024 | 0,00% | 0,00 | 489,93 | 489,93 | 489,93 | 489,93 | 489 | 1 |
| 02/01/2024 | 8,98% | 40,38 | 489,93 | 491,00 | 489,92 | 491,00 | 2K | 4 |
| 08/09/2023 | -1,84% | -8,45 | 449,55 | 449,55 | 449,55 | 449,55 | 449 | 1 |
| 06/09/2023 | -0,65% | -3,00 | 458,00 | 458,00 | 458,00 | 458,00 | 458 | 1 |
| 04/09/2023 | 5,06% | 22,20 | 461,00 | 461,00 | 461,00 | 461,00 | 461 | 1 |
| 01/08/2023 | 0,81% | 3,51 | 438,80 | 438,80 | 438,80 | 438,80 | 438 | 1 |
| 31/07/2023 | 3,32% | 13,97 | 435,29 | 435,29 | 435,29 | 435,29 | 870 | 2 |
| 05/05/2023 | -0,41% | -1,74 | 421,32 | 421,32 | 421,32 | 421,32 | 13K | 1 |
| 04/05/2023 | -2,18% | -9,44 | 423,06 | 423,06 | 423,06 | 423,06 | 8K | 1 |
| 28/04/2023 | -7,39% | -34,50 | 432,50 | 428,01 | 428,01 | 432,50 | 9K | 4 |
| 06/02/2023 | -6,41% | -32,00 | 467,00 | 498,99 | 467,00 | 498,99 | 58K | 8 |
| 16/01/2023 | 16,15% | 69,40 | 499,00 | 499,00 | 499,00 | 499,00 | 4K | 1 |
| 03/11/2022 | -2,62% | -11,57 | 429,60 | 429,60 | 429,60 | 429,60 | 3K | 1 |
| 21/10/2022 | -3,84% | -17,60 | 441,17 | 441,71 | 441,17 | 441,71 | 882 | 2 |
| 21/09/2022 | -7,02% | -34,64 | 458,77 | 458,77 | 458,77 | 458,77 | 458 | 1 |
| 23/08/2022 | 7,71% | 35,31 | 493,41 | 458,13 | 458,13 | 493,41 | 951 | 2 |
| 19/07/2022 | 1,35% | 6,10 | 458,10 | 458,10 | 458,10 | 458,10 | 5K | 1 |
| 12/07/2022 | 3,09% | 13,55 | 452,00 | 452,00 | 452,00 | 452,00 | 5K | 2 |
| 11/07/2022 | -1,98% | -8,85 | 438,45 | 438,45 | 438,45 | 438,45 | 4K | 1 |
| 07/07/2022 | 0,00% | 0,00 | 447,30 | 447,30 | 447,30 | 447,30 | 447 | 1 |
| 06/07/2022 | 5,27% | 22,41 | 447,30 | 447,30 | 447,30 | 447,30 | 5K | 1 |
| 24/06/2022 | 9,39% | 36,49 | 424,89 | 424,89 | 424,89 | 424,89 | 1K | 1 |
| 24/05/2022 | -14,28% | -64,71 | 388,40 | 388,40 | 388,40 | 388,40 | 1K | 1 |
| 05/05/2022 | 0,95% | 4,27 | 453,11 | 453,11 | 453,11 | 453,11 | 453 | 1 |
| 02/05/2022 | -0,60% | -2,71 | 448,84 | 448,84 | 448,84 | 448,84 | 45K | 2 |
| 29/04/2022 | -0,53% | -2,42 | 451,55 | 451,55 | 451,55 | 451,55 | 90K | 1 |
| 28/04/2022 | 13,73% | 54,80 | 453,97 | 453,97 | 453,97 | 453,97 | 453 | 1 |
| 22/04/2022 | 0,25% | 0,99 | 399,17 | 398,18 | 398,18 | 399,17 | 40K | 2 |
| 20/04/2022 | 3,49% | 13,42 | 398,18 | 399,83 | 398,18 | 399,83 | 1K | 2 |
| 18/04/2022 | -2,08% | -8,16 | 384,76 | 384,76 | 384,76 | 384,76 | 384 | 1 |
| 14/04/2022 | -3,48% | -14,17 | 392,92 | 392,92 | 392,92 | 392,92 | 785 | 2 |
| 07/04/2022 | -0,42% | -1,71 | 407,09 | 408,00 | 407,09 | 408,00 | 5K | 2 |
| 05/04/2022 | 0,57% | 2,30 | 408,80 | 408,80 | 408,80 | 408,80 | 3K | 1 |
| 01/04/2022 | -2,40% | -10,00 | 406,50 | 406,50 | 406,50 | 406,50 | 4K | 1 |
| 31/03/2022 | -1,99% | -8,47 | 416,50 | 416,50 | 416,50 | 416,50 | 4K | 1 |
| 30/03/2022 | -0,04% | -0,19 | 424,97 | 424,97 | 424,97 | 424,97 | 424 | 1 |
| 29/03/2022 | 1,13% | 4,75 | 425,16 | 425,16 | 425,16 | 425,16 | 3K | 1 |
| 22/03/2022 | -0,62% | -2,62 | 420,41 | 421,88 | 420,41 | 421,88 | 842 | 2 |
| 04/03/2022 | -27,18% | -157,90 | 423,03 | 429,99 | 423,03 | 430,75 | 14K | 8 |
| 14/12/2021 | -5,25% | -32,18 | 580,93 | 580,93 | 580,93 | 580,93 | 580 | 1 |
| 22/11/2021 | -2,53% | -15,89 | 613,11 | 613,11 | 613,11 | 617,67 | 123K | 3 |
| 08/11/2021 | 5,49% | 32,76 | 629,00 | 633,00 | 629,00 | 637,56 | 192K | 23 |
| 28/10/2021 | -1,59% | -9,62 | 596,24 | 596,24 | 596,24 | 596,24 | 12K | 1 |
| 25/10/2021 | 2,41% | 14,26 | 605,86 | 605,86 | 605,86 | 605,86 | 12K | 1 |
| 15/09/2021 | 1,30% | 7,60 | 591,60 | 591,60 | 591,60 | 591,60 | 591 | 1 |
| 13/09/2021 | 2,46% | 14,00 | 584,00 | 583,51 | 583,51 | 584,00 | 1K | 2 |
| 27/08/2021 | 7,23% | 38,41 | 570,00 | 560,01 | 560,01 | 577,00 | 5K | 4 |
| 21/07/2021 | 0,00% | 0,00 | 531,59 | 531,59 | 531,59 | 531,59 | 531 | 1 |
| 15/07/2021 | 0,45% | 2,39 | 531,59 | 531,59 | 531,59 | 531,59 | 5K | 1 |
| 14/07/2021 | 1,06% | 5,57 | 529,20 | 529,20 | 529,20 | 529,20 | 2K | 1 |
| 18/06/2021 | -4,89% | -26,92 | 523,63 | 522,06 | 519,88 | 523,63 | 4K | 4 |
| 10/06/2021 | 1,02% | 5,55 | 550,55 | 550,55 | 550,55 | 550,55 | 1K | 1 |
| 07/06/2021 | -4,39% | -25,00 | 545,00 | 543,01 | 543,01 | 545,00 | 4K | 2 |
| 19/05/2021 | -1,04% | -6,00 | 570,00 | 570,00 | 570,00 | 570,00 | 2K | 1 |
| 12/05/2021 | -1,03% | -6,00 | 576,00 | 576,00 | 576,00 | 576,00 | 2K | 1 |
| 10/05/2021 | 1,22% | 7,00 | 582,00 | 582,00 | 582,00 | 582,00 | 2K | 1 |
| 28/04/2021 | 3,32% | 18,50 | 575,00 | 575,00 | 575,00 | 575,00 | 575 | 1 |
| 23/04/2021 | 1,37% | 7,50 | 556,50 | 556,50 | 556,50 | 556,50 | 1K | 1 |
| 22/04/2021 | -0,18% | -1,00 | 549,00 | 546,99 | 546,99 | 549,00 | 3K | 3 |
| 13/04/2021 | 1,41% | 7,65 | 550,00 | 550,00 | 550,00 | 550,00 | 1K | 1 |
| 05/04/2021 | 2,52% | 13,35 | 542,35 | 542,35 | 542,35 | 542,35 | 6K | 1 |
| 29/03/2021 | 5,40% | 27,10 | 529,00 | 529,00 | 529,00 | 529,00 | 529 | 1 |
| 24/03/2021 | 0,58% | 2,90 | 501,90 | 498,89 | 498,89 | 501,90 | 1000 | 2 |
| 22/03/2021 | -7,34% | -39,50 | 499,00 | 499,00 | 499,00 | 499,00 | 499 | 1 |
| 09/03/2021 | 2,10% | 11,10 | 538,50 | 538,50 | 538,50 | 538,50 | 6K | 1 |
| 08/03/2021 | 7,63% | 37,40 | 527,40 | 527,40 | 527,40 | 527,40 | 3K | 1 |
| 05/03/2021 | -1,80% | -9,00 | 490,00 | 490,00 | 490,00 | 490,00 | 490 | 1 |
| 04/03/2021 | -0,20% | -1,00 | 499,00 | 499,00 | 499,00 | 499,00 | 499 | 1 |
| 03/03/2021 | -0,60% | -3,00 | 500,00 | 500,00 | 500,00 | 500,00 | 500 | 1 |
| 02/03/2021 | 17,58% | 75,20 | 503,00 | 499,99 | 499,99 | 503,00 | 1K | 2 |
| 13/01/2021 | -2,20% | -9,62 | 427,80 | 427,80 | 427,80 | 427,80 | 1K | 2 |
| 12/01/2021 | 4,07% | 17,11 | 437,42 | 437,42 | 437,42 | 437,42 | 874 | 1 |
| 06/01/2021 | 5,42% | 21,60 | 420,31 | 420,31 | 420,31 | 420,31 | 25K | 1 |
| 04/01/2021 | -0,88% | -3,53 | 398,71 | 398,71 | 398,71 | 398,71 | 80K | 1 |
| 30/12/2020 | 4,13% | 15,95 | 402,24 | 402,24 | 402,24 | 402,24 | 80K | 1 |
| 16/12/2020 | -1,41% | -5,51 | 386,29 | 386,29 | 386,29 | 386,29 | 77K | 1 |
| 19/11/2020 | -4,32% | -17,70 | 391,80 | 388,70 | 388,70 | 391,80 | 5K | 3 |
| 13/11/2020 | -0,28% | -1,15 | 409,50 | 409,50 | 409,50 | 409,50 | 4K | 1 |
| 09/11/2020 | 2,89% | 11,54 | 410,65 | 410,65 | 410,65 | 410,65 | 82K | 4 |
| 23/10/2020 | 0,63% | 2,48 | 399,11 | 399,11 | 399,11 | 399,11 | 399 | 1 |
| 21/10/2020 | 14,05% | 48,87 | 396,63 | 397,79 | 392,10 | 397,79 | 160K | 7 |
| 28/09/2020 | 29,23% | 78,66 | 347,76 | 347,76 | 347,76 | 347,76 | 70K | 1 |
| 03/03/2020 | - | - | 269,10 | 269,10 | 269,10 | 269,10 | 54K | 1 |
Date,Open,High,Low,Close,Volume
06-Feb-25,502.01,531.81,502.01,531.81,1033
06-Aug-24,585.00,585.00,579.42,579.42,7588
05-Aug-24,589.21,592.00,582.00,582.00,30500
29-Feb-24,492.51,522.88,492.51,522.88,1015
19-Jan-24,492.45,492.45,492.45,492.45,492
16-Jan-24,481.44,481.44,481.44,481.44,1444
12-Jan-24,481.44,481.44,481.44,481.44,1444
03-Jan-24,489.93,489.93,489.93,489.93,489
02-Jan-24,491.00,491.00,489.92,489.93,1961
08-Sep-23,449.55,449.55,449.55,449.55,449
06-Sep-23,458.00,458.00,458.00,458.00,458
04-Sep-23,461.00,461.00,461.00,461.00,461
01-Aug-23,438.80,438.80,438.80,438.80,438
31-Jul-23,435.29,435.29,435.29,435.29,870
05-May-23,421.32,421.32,421.32,421.32,12639
04-May-23,423.06,423.06,423.06,423.06,8461
28-Apr-23,428.01,432.50,428.01,432.50,8605
06-Feb-23,498.99,498.99,467.00,467.00,57985
16-Jan-23,499.00,499.00,499.00,499.00,3992
03-Nov-22,429.60,429.60,429.60,429.60,3436
21-Oct-22,441.71,441.71,441.17,441.17,882
21-Sep-22,458.77,458.77,458.77,458.77,458
23-Aug-22,458.13,493.41,458.13,493.41,951
19-Jul-22,458.10,458.10,458.10,458.10,5497
12-Jul-22,452.00,452.00,452.00,452.00,5424
11-Jul-22,438.45,438.45,438.45,438.45,4384
07-Jul-22,447.30,447.30,447.30,447.30,447
06-Jul-22,447.30,447.30,447.30,447.30,5367
24-Jun-22,424.89,424.89,424.89,424.89,1274
24-May-22,388.40,388.40,388.40,388.40,1165
05-May-22,453.11,453.11,453.11,453.11,453
02-May-22,448.84,448.84,448.84,448.84,44884
29-Apr-22,451.55,451.55,451.55,451.55,90310
28-Apr-22,453.97,453.97,453.97,453.97,453
22-Apr-22,398.18,399.17,398.18,399.17,40315
20-Apr-22,399.83,399.83,398.18,398.18,1197
18-Apr-22,384.76,384.76,384.76,384.76,384
14-Apr-22,392.92,392.92,392.92,392.92,785
07-Apr-22,408.00,408.00,407.09,407.09,4894
05-Apr-22,408.80,408.80,408.80,408.80,3270
01-Apr-22,406.50,406.50,406.50,406.50,4065
31-Mar-22,416.50,416.50,416.50,416.50,4165
30-Mar-22,424.97,424.97,424.97,424.97,424
29-Mar-22,425.16,425.16,425.16,425.16,3401
22-Mar-22,421.88,421.88,420.41,420.41,842
04-Mar-22,429.99,430.75,423.03,423.03,14039
14-Dec-21,580.93,580.93,580.93,580.93,580
22-Nov-21,613.11,617.67,613.11,613.11,123239
08-Nov-21,633.00,637.56,629.00,629.00,192008
28-Oct-21,596.24,596.24,596.24,596.24,11924
25-Oct-21,605.86,605.86,605.86,605.86,12117
15-Sep-21,591.60,591.60,591.60,591.60,591
13-Sep-21,583.51,584.00,583.51,584.00,1167
27-Aug-21,560.01,577.00,560.01,570.00,4534
21-Jul-21,531.59,531.59,531.59,531.59,531
15-Jul-21,531.59,531.59,531.59,531.59,4784
14-Jul-21,529.20,529.20,529.20,529.20,1587
18-Jun-21,522.06,523.63,519.88,523.63,4175
10-Jun-21,550.55,550.55,550.55,550.55,1101
07-Jun-21,543.01,545.00,543.01,545.00,4352
19-May-21,570.00,570.00,570.00,570.00,1710
12-May-21,576.00,576.00,576.00,576.00,1728
10-May-21,582.00,582.00,582.00,582.00,2328
28-Apr-21,575.00,575.00,575.00,575.00,575
23-Apr-21,556.50,556.50,556.50,556.50,1113
22-Apr-21,546.99,549.00,546.99,549.00,2740
13-Apr-21,550.00,550.00,550.00,550.00,1100
05-Apr-21,542.35,542.35,542.35,542.35,5965
29-Mar-21,529.00,529.00,529.00,529.00,529
24-Mar-21,498.89,501.90,498.89,501.90,1000
22-Mar-21,499.00,499.00,499.00,499.00,499
09-Mar-21,538.50,538.50,538.50,538.50,5923
08-Mar-21,527.40,527.40,527.40,527.40,3164
05-Mar-21,490.00,490.00,490.00,490.00,490
04-Mar-21,499.00,499.00,499.00,499.00,499
03-Mar-21,500.00,500.00,500.00,500.00,500
02-Mar-21,499.99,503.00,499.99,503.00,1002
13-Jan-21,427.80,427.80,427.80,427.80,1283
12-Jan-21,437.42,437.42,437.42,437.42,874
06-Jan-21,420.31,420.31,420.31,420.31,25218
04-Jan-21,398.71,398.71,398.71,398.71,79742
30-Dec-20,402.24,402.24,402.24,402.24,80448
16-Dec-20,386.29,386.29,386.29,386.29,77258
19-Nov-20,388.70,391.80,388.70,391.80,4667
13-Nov-20,409.50,409.50,409.50,409.50,4095
09-Nov-20,410.65,410.65,410.65,410.65,82130
23-Oct-20,399.11,399.11,399.11,399.11,399
21-Oct-20,397.79,397.79,392.10,396.63,160088
28-Sep-20,347.76,347.76,347.76,347.76,69552
03-Mar-20,269.10,269.10,269.10,269.10,53820
*exoneração de responsabilidade e termos de uso