Cotação atual, histórico e gráfico do papel: A1WK34

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 A1WK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2026	1,72%	1,13	66,90	65,77	65,77	66,92	48K	4
30/10/2026	3,02%	1,93	65,77	65,94	65,77	65,94	1K	2
29/10/2026	3,00%	1,86	63,84	62,64	62,64	63,84	12K	8
28/10/2026	3,80%	2,27	61,98	61,98	61,98	61,98	185	1
23/10/2026	3,88%	2,23	59,71	59,71	59,71	59,71	358	2
22/10/2026	1,81%	1,02	57,48	57,48	57,48	57,48	3K	1
20/10/2026	0,55%	0,31	56,46	56,40	56,40	56,46	282	2
19/10/2026	-0,65%	-0,37	56,15	56,51	56,15	56,51	225	3
15/10/2026	5,84%	3,12	56,52	56,69	56,52	56,69	2K	2
09/10/2026	0,49%	0,26	53,40	53,40	53,40	53,40	53	1
08/10/2026	0,28%	0,15	53,14	53,00	53,00	53,14	2K	2
07/10/2026	0,00%	0,00	52,99	53,21	52,99	53,35	2K	3
06/10/2026	-1,19%	-0,64	52,99	52,55	52,55	53,35	318	3
05/10/2026	-5,61%	-3,19	53,63	53,33	53,33	53,63	587	3
02/10/2026	2,38%	1,32	56,82	56,58	56,58	56,82	113	2
01/10/2026	-1,91%	-1,08	55,50	56,46	55,49	56,46	2K	3
30/09/2026	0,11%	0,06	56,58	56,58	56,58	56,58	56	1
28/09/2026	-2,27%	-1,31	56,52	56,52	56,52	56,52	847	1
25/09/2026	0,71%	0,41	57,83	57,83	57,83	57,83	289	1
24/09/2026	0,63%	0,36	57,42	57,48	57,42	57,48	57K	3
23/09/2026	0,21%	0,12	57,06	57,05	57,05	57,06	51K	2
22/09/2026	-0,71%	-0,41	56,94	57,55	56,94	57,55	7K	2
21/09/2026	-3,84%	-2,29	57,35	57,71	57,35	57,71	403	3
15/09/2026	-0,08%	-0,05	59,64	59,64	59,64	59,64	2K	1
14/09/2026	-0,02%	-0,01	59,69	60,11	59,69	60,11	359	5
10/09/2026	0,00%	0,00	59,70	59,70	59,70	59,70	59	1
08/09/2026	-0,22%	-0,13	59,70	59,10	59,10	59,70	888	3
04/09/2026	1,36%	0,80	59,83	59,94	59,83	59,94	60K	3
03/09/2026	0,00%	0,00	59,03	59,03	59,03	59,03	59	1
01/09/2026	-0,61%	-0,36	59,03	59,21	59,03	59,22	48K	4
31/08/2026	-0,90%	-0,54	59,39	59,69	59,39	59,69	3K	2
28/08/2026	0,79%	0,47	59,93	59,39	59,39	59,93	119	2
27/08/2026	0,10%	0,06	59,46	59,46	59,46	59,46	59	1
26/08/2026	0,54%	0,32	59,40	59,40	59,32	59,64	12K	5
25/08/2026	-2,70%	-1,64	59,08	60,42	58,90	60,42	36K	5
24/08/2026	-66,13%	-118,56	60,72	59,86	59,86	60,72	662	5
18/08/2026	0,21%	0,37	179,28	179,28	179,28	179,28	179	1
17/08/2026	0,00%	0,00	178,91	178,91	178,91	178,91	1K	1
14/08/2026	2,28%	3,99	178,91	178,01	178,01	178,91	713	2
12/08/2026	1,77%	3,05	174,92	174,92	174,92	174,92	874	1
07/08/2026	0,51%	0,87	171,87	171,87	171,87	171,87	343	1
05/08/2026	3,06%	5,08	171,00	170,99	170,99	171,00	34K	2
04/08/2026	-0,81%	-1,35	165,92	165,92	165,92	165,92	1K	1
03/08/2026	-3,60%	-6,24	167,27	168,29	167,27	168,29	671	2
30/07/2026	-2,64%	-4,70	173,51	173,51	173,51	173,51	520	1
29/07/2026	3,18%	5,49	178,21	178,03	178,03	178,21	2K	2
27/07/2026	1,91%	3,23	172,72	172,72	172,72	172,72	5K	1
24/07/2026	-0,30%	-0,51	169,49	170,20	169,49	170,20	509	2
23/07/2026	2,26%	3,75	170,00	168,98	168,98	170,00	507	2
21/07/2026	0,10%	0,17	166,25	166,25	166,25	166,25	166	1
10/07/2026	-4,41%	-7,66	166,08	166,08	166,08	166,08	8K	1
07/07/2026	1,39%	2,39	173,74	175,95	173,74	175,95	35K	2
06/07/2026	0,69%	1,18	171,35	171,35	171,35	171,35	1K	1
26/06/2026	1,84%	3,07	170,17	170,16	170,16	170,17	34K	2
25/06/2026	-0,35%	-0,58	167,10	167,10	167,10	167,10	2K	1
24/06/2026	3,40%	5,51	167,68	162,17	162,17	167,68	9K	3
22/06/2026	-0,10%	-0,17	162,17	161,60	161,60	162,17	199K	4
19/06/2026	0,06%	0,10	162,34	162,34	162,34	162,34	162	1
16/06/2026	0,00%	0,00	162,24	162,24	162,24	162,24	2K	1
05/06/2026	4,08%	6,36	162,24	158,57	158,57	162,24	3K	4
29/05/2026	0,90%	1,39	155,88	155,88	155,88	155,88	311	1
28/05/2026	-2,17%	-3,43	154,49	155,70	154,49	155,70	3K	3
27/05/2026	-0,90%	-1,43	157,92	157,92	157,92	157,92	789	1
18/05/2026	0,00%	0,00	159,35	159,35	159,35	159,35	318	2
15/05/2026	1,74%	2,73	159,35	160,00	159,35	160,00	479	2
12/05/2026	7,42%	10,82	156,62	157,49	156,05	157,49	2K	10
08/05/2026	-5,51%	-8,50	145,80	150,00	145,80	150,00	445	2
07/05/2026	-0,68%	-1,05	154,30	154,30	154,30	154,30	154	1
06/05/2026	0,12%	0,18	155,35	155,35	155,35	155,35	1K	1
05/05/2026	-0,84%	-1,31	155,17	155,18	155,17	155,18	310	2
04/05/2026	-0,60%	-0,94	156,48	156,48	156,48	156,48	782	1
30/04/2026	-4,48%	-7,38	157,42	165,92	157,42	165,92	1K	2
29/04/2026	0,00%	0,00	164,80	164,80	164,80	164,80	164	1
28/04/2026	0,00%	0,00	164,80	167,68	164,80	167,68	3K	3
27/04/2026	0,00%	0,00	164,80	164,80	164,80	164,80	164	1
22/04/2026	1,47%	2,38	164,80	164,80	164,80	164,80	164	1
17/04/2026	0,44%	0,71	162,42	161,71	161,70	163,04	1K	4
16/04/2026	-2,43%	-4,03	161,71	161,71	161,71	161,71	161	1
14/04/2026	-0,75%	-1,26	165,74	166,09	165,74	166,09	1K	3
13/04/2026	-0,60%	-1,00	167,00	167,00	167,00	167,00	167	1
08/04/2026	-4,50%	-7,91	168,00	169,35	168,00	169,35	845	2
01/04/2026	-1,79%	-3,20	175,91	175,91	175,91	175,91	703	1
24/03/2026	1,11%	1,97	179,11	179,48	179,11	179,48	1K	2
23/03/2026	-1,49%	-2,68	177,14	178,92	177,14	178,92	534	2
19/03/2026	1,03%	1,84	179,82	179,82	179,82	179,82	179	1
12/03/2026	2,84%	4,92	177,98	177,98	177,98	177,98	56K	1
11/03/2026	-0,43%	-0,74	173,06	173,06	173,06	173,06	692	1
10/03/2026	-2,00%	-3,55	173,80	173,80	173,80	173,80	869	1
09/03/2026	-0,07%	-0,12	177,35	177,35	177,35	177,35	354	1
04/03/2026	1,13%	1,99	177,47	177,47	177,47	177,47	2K	1
27/02/2026	2,59%	4,43	175,48	175,48	175,48	175,48	5K	1
24/02/2026	1,11%	1,88	171,05	171,05	171,05	171,05	54K	1
19/02/2026	-1,23%	-2,10	169,17	169,17	169,17	169,17	169	1
18/02/2026	0,00%	0,00	171,27	171,27	171,27	171,27	171	1
13/02/2026	6,05%	9,77	171,27	171,27	171,27	171,27	171	1
11/02/2026	-2,97%	-4,95	161,50	161,50	161,50	161,50	807	1
05/02/2026	-0,21%	-0,35	166,45	168,64	162,40	168,64	10K	3
02/02/2026	-1,39%	-2,35	166,80	166,80	166,80	166,80	166	1
30/01/2026	1,90%	3,15	169,15	169,15	169,15	169,15	845	1
28/01/2026	-2,35%	-4,00	166,00	168,00	166,00	168,00	3K	3
27/01/2026	-0,87%	-1,49	170,00	170,00	170,00	170,00	680	2
23/01/2026	-2,06%	-3,61	171,49	172,38	171,49	172,38	2K	3
22/01/2026	-1,62%	-2,88	175,10	175,10	175,10	175,10	2K	1
15/01/2026	3,13%	5,41	177,98	177,98	177,98	177,98	177	1
09/01/2026	0,00%	0,00	172,57	172,57	172,57	172,57	345	1
07/01/2026	-0,40%	-0,69	172,57	173,26	172,57	173,26	4K	2
06/01/2026	1,00%	1,72	173,26	173,26	173,26	173,26	1K	1
05/01/2026	-6,56%	-12,05	171,54	170,00	170,00	171,54	513	2
23/12/2025	-0,01%	-0,02	183,59	183,59	183,59	183,59	183	1
22/12/2025	-0,75%	-1,39	183,61	185,00	183,61	185,00	368	2
17/12/2025	3,75%	6,69	185,00	182,70	182,70	185,00	550	2
12/12/2025	4,64%	7,91	178,31	178,31	178,31	178,31	178	1
04/12/2025	-2,02%	-3,51	170,40	172,70	170,40	172,70	5K	4
03/12/2025	-1,45%	-2,55	173,91	178,23	173,91	178,23	4K	2
01/12/2025	0,97%	1,70	176,46	174,90	174,90	176,46	55K	2
28/11/2025	-2,18%	-3,90	174,76	173,91	173,48	174,76	5K	3
21/11/2025	5,09%	8,66	178,66	173,74	173,74	178,66	873	2
19/11/2025	-3,95%	-7,00	170,00	172,00	170,00	172,00	512	3
18/11/2025	2,10%	3,64	177,00	177,00	177,00	177,00	177	1
14/11/2025	1,61%	2,74	173,36	173,36	173,36	173,36	2K	1
13/11/2025	-2,84%	-4,99	170,62	183,60	170,62	183,60	1K	3
07/11/2025	-0,22%	-0,39	175,61	175,61	175,61	175,61	351	1
06/11/2025	3,35%	5,70	176,00	176,00	176,00	176,00	352	1
03/11/2025	0,00%	0,00	170,30	170,30	170,30	170,30	170	1
31/10/2025	-0,41%	-0,70	170,30	170,30	170,30	170,30	2K	1
30/10/2025	-2,09%	-3,65	171,00	171,71	171,00	172,50	6K	3
29/10/2025	-5,74%	-10,63	174,65	177,70	174,65	177,70	1K	2
27/10/2025	-4,93%	-9,60	185,28	185,28	185,28	185,28	59K	1
17/10/2025	-0,73%	-1,44	194,88	194,88	194,88	194,88	4K	1
10/10/2025	3,87%	7,32	196,32	196,32	196,32	196,32	12K	1
09/10/2025	0,91%	1,71	189,00	189,00	189,00	189,00	19K	1
07/10/2025	1,61%	2,97	187,29	187,29	187,29	187,29	374	1
03/10/2025	3,53%	6,29	184,32	184,32	184,32	184,32	552	1
23/09/2025	-	-	178,03	178,03	178,03	178,03	534	1

Date,Open,High,Low,Close,Volume
03-Nov-26,65.77,66.92,65.77,66.90,48033
30-Oct-26,65.94,65.94,65.77,65.77,1381
29-Oct-26,62.64,63.84,62.64,63.84,12255
28-Oct-26,61.98,61.98,61.98,61.98,185
23-Oct-26,59.71,59.71,59.71,59.71,358
22-Oct-26,57.48,57.48,57.48,57.48,3448
20-Oct-26,56.40,56.46,56.40,56.46,282
19-Oct-26,56.51,56.51,56.15,56.15,225
15-Oct-26,56.69,56.69,56.52,56.52,2037
09-Oct-26,53.40,53.40,53.40,53.40,53
08-Oct-26,53.00,53.14,53.00,53.14,1590
07-Oct-26,53.21,53.35,52.99,52.99,1647
06-Oct-26,52.55,53.35,52.55,52.99,318
05-Oct-26,53.33,53.63,53.33,53.63,587
02-Oct-26,56.58,56.82,56.58,56.82,113
01-Oct-26,56.46,56.46,55.49,55.50,1776
30-Sep-26,56.58,56.58,56.58,56.58,56
28-Sep-26,56.52,56.52,56.52,56.52,847
25-Sep-26,57.83,57.83,57.83,57.83,289
24-Sep-26,57.48,57.48,57.42,57.42,57475
23-Sep-26,57.05,57.06,57.05,57.06,51348
22-Sep-26,57.55,57.55,56.94,56.94,6552
21-Sep-26,57.71,57.71,57.35,57.35,403
15-Sep-26,59.64,59.64,59.64,59.64,1789
14-Sep-26,60.11,60.11,59.69,59.69,359
10-Sep-26,59.70,59.70,59.70,59.70,59
08-Sep-26,59.10,59.70,59.10,59.70,888
04-Sep-26,59.94,59.94,59.83,59.83,59900
03-Sep-26,59.03,59.03,59.03,59.03,59
01-Sep-26,59.21,59.22,59.03,59.03,47666
31-Aug-26,59.69,59.69,59.39,59.39,2554
28-Aug-26,59.39,59.93,59.39,59.93,119
27-Aug-26,59.46,59.46,59.46,59.46,59
26-Aug-26,59.40,59.64,59.32,59.40,12161
25-Aug-26,60.42,60.42,58.90,59.08,36001
24-Aug-26,59.86,60.72,59.86,60.72,662
18-Aug-26,179.28,179.28,179.28,179.28,179
17-Aug-26,178.91,178.91,178.91,178.91,1252
14-Aug-26,178.01,178.91,178.01,178.91,713
12-Aug-26,174.92,174.92,174.92,174.92,874
07-Aug-26,171.87,171.87,171.87,171.87,343
05-Aug-26,170.99,171.00,170.99,171.00,34198
04-Aug-26,165.92,165.92,165.92,165.92,1493
03-Aug-26,168.29,168.29,167.27,167.27,671
30-Jul-26,173.51,173.51,173.51,173.51,520
29-Jul-26,178.03,178.21,178.03,178.21,2492
27-Jul-26,172.72,172.72,172.72,172.72,4836
24-Jul-26,170.20,170.20,169.49,169.49,509
23-Jul-26,168.98,170.00,168.98,170.00,507
21-Jul-26,166.25,166.25,166.25,166.25,166
10-Jul-26,166.08,166.08,166.08,166.08,8304
07-Jul-26,175.95,175.95,173.74,173.74,35363
06-Jul-26,171.35,171.35,171.35,171.35,1199
26-Jun-26,170.16,170.17,170.16,170.17,34032
25-Jun-26,167.10,167.10,167.10,167.10,2005
24-Jun-26,162.17,167.68,162.17,167.68,8542
22-Jun-26,161.60,162.17,161.60,162.17,199237
19-Jun-26,162.34,162.34,162.34,162.34,162
16-Jun-26,162.24,162.24,162.24,162.24,1946
05-Jun-26,158.57,162.24,158.57,162.24,3212
29-May-26,155.88,155.88,155.88,155.88,311
28-May-26,155.70,155.70,154.49,154.49,3101
27-May-26,157.92,157.92,157.92,157.92,789
18-May-26,159.35,159.35,159.35,159.35,318
15-May-26,160.00,160.00,159.35,159.35,479
12-May-26,157.49,157.49,156.05,156.62,1880
08-May-26,150.00,150.00,145.80,145.80,445
07-May-26,154.30,154.30,154.30,154.30,154
06-May-26,155.35,155.35,155.35,155.35,1087
05-May-26,155.18,155.18,155.17,155.17,310
04-May-26,156.48,156.48,156.48,156.48,782
30-Apr-26,165.92,165.92,157.42,157.42,1318
29-Apr-26,164.80,164.80,164.80,164.80,164
28-Apr-26,167.68,167.68,164.80,164.80,2806
27-Apr-26,164.80,164.80,164.80,164.80,164
22-Apr-26,164.80,164.80,164.80,164.80,164
17-Apr-26,161.71,163.04,161.70,162.42,1457
16-Apr-26,161.71,161.71,161.71,161.71,161
14-Apr-26,166.09,166.09,165.74,165.74,1493
13-Apr-26,167.00,167.00,167.00,167.00,167
08-Apr-26,169.35,169.35,168.00,168.00,845
01-Apr-26,175.91,175.91,175.91,175.91,703
24-Mar-26,179.48,179.48,179.11,179.11,1075
23-Mar-26,178.92,178.92,177.14,177.14,534
19-Mar-26,179.82,179.82,179.82,179.82,179
12-Mar-26,177.98,177.98,177.98,177.98,56241
11-Mar-26,173.06,173.06,173.06,173.06,692
10-Mar-26,173.80,173.80,173.80,173.80,869
09-Mar-26,177.35,177.35,177.35,177.35,354
04-Mar-26,177.47,177.47,177.47,177.47,2484
27-Feb-26,175.48,175.48,175.48,175.48,5264
24-Feb-26,171.05,171.05,171.05,171.05,54051
19-Feb-26,169.17,169.17,169.17,169.17,169
18-Feb-26,171.27,171.27,171.27,171.27,171
13-Feb-26,171.27,171.27,171.27,171.27,171
11-Feb-26,161.50,161.50,161.50,161.50,807
05-Feb-26,168.64,168.64,162.40,166.45,9866
02-Feb-26,166.80,166.80,166.80,166.80,166
30-Jan-26,169.15,169.15,169.15,169.15,845
28-Jan-26,168.00,168.00,166.00,166.00,2845
27-Jan-26,170.00,170.00,170.00,170.00,680
23-Jan-26,172.38,172.38,171.49,171.49,2230
22-Jan-26,175.10,175.10,175.10,175.10,1575
15-Jan-26,177.98,177.98,177.98,177.98,177
09-Jan-26,172.57,172.57,172.57,172.57,345
07-Jan-26,173.26,173.26,172.57,172.57,3637
06-Jan-26,173.26,173.26,173.26,173.26,1039
05-Jan-26,170.00,171.54,170.00,171.54,513
23-Dec-25,183.59,183.59,183.59,183.59,183
22-Dec-25,185.00,185.00,183.61,183.61,368
17-Dec-25,182.70,185.00,182.70,185.00,550
12-Dec-25,178.31,178.31,178.31,178.31,178
04-Dec-25,172.70,172.70,170.40,170.40,5002
03-Dec-25,178.23,178.23,173.91,173.91,4369
01-Dec-25,174.90,176.46,174.90,176.46,55444
28-Nov-25,173.91,174.76,173.48,174.76,4875
21-Nov-25,173.74,178.66,173.74,178.66,873
19-Nov-25,172.00,172.00,170.00,170.00,512
18-Nov-25,177.00,177.00,177.00,177.00,177
14-Nov-25,173.36,173.36,173.36,173.36,1733
13-Nov-25,183.60,183.60,170.62,170.62,1393
07-Nov-25,175.61,175.61,175.61,175.61,351
06-Nov-25,176.00,176.00,176.00,176.00,352
03-Nov-25,170.30,170.30,170.30,170.30,170
31-Oct-25,170.30,170.30,170.30,170.30,1703
30-Oct-25,171.71,172.50,171.00,171.00,5675
29-Oct-25,177.70,177.70,174.65,174.65,1063
27-Oct-25,185.28,185.28,185.28,185.28,58548
17-Oct-25,194.88,194.88,194.88,194.88,3897
10-Oct-25,196.32,196.32,196.32,196.32,11779
09-Oct-25,189.00,189.00,189.00,189.00,18900
07-Oct-25,187.29,187.29,187.29,187.29,374
03-Oct-25,184.32,184.32,184.32,184.32,552
23-Sep-25,178.03,178.03,178.03,178.03,534

*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: A1WK34