Cotação atual, histórico e gráfico do papel: A2FY34

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 A2FY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/09/2026	5,56%	2,08	39,48	38,44	37,80	39,48	80K	6
01/09/2026	-0,64%	-0,24	37,40	40,00	37,40	40,00	191	4
31/08/2026	-0,95%	-0,36	37,64	38,64	37,64	38,64	76	2
28/08/2026	2,12%	0,79	38,00	37,21	37,21	38,20	11K	5
27/08/2026	0,00%	0,00	37,21	37,21	37,21	37,21	855	3
26/08/2026	0,43%	0,16	37,21	37,20	37,12	37,21	185	3
25/08/2026	1,06%	0,39	37,05	37,21	37,05	37,21	74	2
24/08/2026	0,66%	0,24	36,66	37,00	36,08	37,30	35K	9
21/08/2026	2,30%	0,82	36,42	37,00	36,09	37,00	109	3
20/08/2026	-1,44%	-0,52	35,60	37,00	35,60	37,00	4K	4
19/08/2026	3,05%	1,07	36,12	36,00	35,49	37,00	1K	5
18/08/2026	-1,49%	-0,53	35,05	37,21	35,05	37,21	1K	6
17/08/2026	-0,92%	-0,33	35,58	36,54	35,58	36,70	28K	7
14/08/2026	-1,72%	-0,63	35,91	35,91	35,91	35,91	35	1
13/08/2026	3,22%	1,14	36,54	36,54	36,54	36,54	36	1
12/08/2026	1,72%	0,60	35,40	35,40	35,40	35,40	35	1
11/08/2026	0,87%	0,30	34,80	34,42	34,31	34,80	5K	4
10/08/2026	-1,65%	-0,58	34,50	35,84	34,50	35,84	380	4
07/08/2026	0,34%	0,12	35,08	35,84	35,08	35,84	2K	3
06/08/2026	-0,51%	-0,18	34,96	35,00	34,96	35,00	1K	3
05/08/2026	-2,61%	-0,94	35,14	35,88	35,14	35,88	5K	5
04/08/2026	-0,99%	-0,36	36,08	36,44	35,25	36,44	18K	8
03/08/2026	0,33%	0,12	36,44	36,44	36,44	36,44	36	1
31/07/2026	0,86%	0,31	36,32	36,18	36,18	36,32	73K	3
30/07/2026	-5,24%	-1,99	36,01	36,01	36,01	36,01	36	1
29/07/2026	2,48%	0,92	38,00	37,05	37,05	38,00	11K	5
28/07/2026	1,53%	0,56	37,08	36,70	36,40	37,16	78K	9
27/07/2026	4,37%	1,53	36,52	35,49	35,49	36,64	928	4
24/07/2026	-1,93%	-0,69	34,99	35,24	34,99	35,24	71K	15
23/07/2026	1,94%	0,68	35,68	35,00	35,00	35,68	70	2
22/07/2026	-2,34%	-0,84	35,00	34,64	34,49	35,00	79K	7
21/07/2026	-0,53%	-0,19	35,84	36,08	35,84	36,08	71	2
20/07/2026	1,78%	0,63	36,03	36,03	36,03	36,03	36	1
17/07/2026	-1,23%	-0,44	35,40	36,15	35,40	36,15	7K	5
16/07/2026	-0,99%	-0,36	35,84	37,04	35,84	37,04	434	5
15/07/2026	-10,15%	-4,09	36,20	35,53	34,96	36,20	32K	8
13/07/2026	5,80%	2,21	40,29	38,08	38,08	40,29	78	2
08/07/2026	-0,94%	-0,36	38,08	38,08	38,08	38,08	1K	1
07/07/2026	-4,62%	-1,86	38,44	38,44	38,44	38,44	76	1
06/07/2026	1,84%	0,73	40,30	39,57	39,57	40,36	120	3
02/07/2026	0,00%	0,00	39,57	39,16	39,16	39,57	27K	3
26/06/2026	2,94%	1,13	39,57	38,40	38,40	39,57	116	2
25/06/2026	1,32%	0,50	38,44	38,20	38,20	38,44	76	2
24/06/2026	1,01%	0,38	37,94	37,56	37,56	37,94	15K	5
18/06/2026	2,90%	1,06	37,56	37,56	37,56	37,56	37	1
17/06/2026	1,39%	0,50	36,50	36,28	35,20	36,50	249	5
16/06/2026	5,39%	1,84	36,00	35,40	35,40	36,00	11K	3
15/06/2026	-9,87%	-3,74	34,16	36,12	34,16	37,36	18K	8
10/06/2026	1,99%	0,74	37,90	37,90	37,84	37,90	5K	3
09/06/2026	-2,49%	-0,95	37,16	39,33	37,16	39,33	1K	5
08/06/2026	2,03%	0,76	38,11	38,11	38,11	38,11	38	1
05/06/2026	2,05%	0,75	37,35	34,90	34,90	37,35	15K	5
03/06/2026	0,49%	0,18	36,60	36,42	36,42	36,75	8K	3
02/06/2026	0,00%	0,00	36,42	36,42	36,42	36,42	72	1
01/06/2026	3,79%	1,33	36,42	35,76	35,76	36,42	11K	5
27/05/2026	0,00%	0,00	35,09	35,09	35,09	35,09	3K	3
25/05/2026	0,03%	0,01	35,09	35,40	35,08	35,40	281	3
21/05/2026	-1,90%	-0,68	35,08	35,76	35,08	35,76	141	4
20/05/2026	0,08%	0,03	35,76	36,75	35,40	36,75	11K	16
19/05/2026	0,42%	0,15	35,73	36,56	35,73	36,76	144	3
18/05/2026	-1,33%	-0,48	35,58	36,06	35,58	36,06	4K	6
15/05/2026	-3,38%	-1,26	36,06	35,67	35,67	36,06	11K	2
14/05/2026	5,75%	2,03	37,32	35,29	34,50	37,32	3K	4
13/05/2026	0,00%	0,00	35,29	35,29	35,29	35,29	21K	2
11/05/2026	-5,52%	-2,06	35,29	34,23	34,23	35,29	13K	10
07/05/2026	6,93%	2,42	37,35	37,35	37,35	37,35	37	1
06/05/2026	-1,61%	-0,57	34,93	35,25	34,00	35,40	44K	15
05/05/2026	1,57%	0,55	35,50	34,48	34,20	35,50	55K	7
04/05/2026	-11,11%	-4,37	34,95	35,00	34,48	36,74	28K	11
30/04/2026	11,64%	4,10	39,32	35,92	34,48	39,32	4K	5
29/04/2026	-0,93%	-0,33	35,22	35,84	35,22	37,16	143	3
28/04/2026	3,10%	1,07	35,55	35,82	35,49	35,82	43K	4
27/04/2026	-12,35%	-4,86	34,48	39,32	34,48	39,32	4K	3
23/04/2026	-4,03%	-1,65	39,34	37,28	36,48	39,34	11K	6
22/04/2026	1,99%	0,80	40,99	40,99	40,99	40,99	40	1
20/04/2026	2,11%	0,83	40,19	40,17	40,17	40,19	4K	3
17/04/2026	0,23%	0,09	39,36	40,99	39,36	40,99	4K	4
16/04/2026	-0,20%	-0,08	39,27	39,27	39,27	39,27	12K	1
14/04/2026	2,15%	0,83	39,35	38,88	38,88	39,35	117	2
13/04/2026	2,34%	0,88	38,52	37,92	37,89	38,85	80K	7
10/04/2026	-2,69%	-1,04	37,64	37,64	37,64	39,96	34K	11
09/04/2026	-1,33%	-0,52	38,68	38,68	38,68	38,68	43K	2
08/04/2026	0,20%	0,08	39,20	39,12	39,12	39,20	4K	2
07/04/2026	0,15%	0,06	39,12	39,12	39,12	39,12	4K	1
06/04/2026	-2,74%	-1,10	39,06	39,06	39,06	39,06	12K	3
02/04/2026	3,77%	1,46	40,16	40,16	40,16	40,16	40	1
01/04/2026	-1,53%	-0,60	38,70	39,10	38,36	40,00	1K	8
31/03/2026	0,13%	0,05	39,30	40,99	39,30	40,99	24K	2
30/03/2026	-0,13%	-0,05	39,25	40,99	39,25	40,99	16K	3
27/03/2026	-4,12%	-1,69	39,30	40,98	34,19	40,98	3K	11
26/03/2026	2,45%	0,98	40,99	40,65	40,65	40,99	81	2
25/03/2026	0,40%	0,16	40,01	40,60	38,78	40,60	44K	6
24/03/2026	0,66%	0,26	39,85	34,00	34,00	39,95	6K	42
23/03/2026	-2,10%	-0,85	39,59	39,99	38,52	39,99	19K	55
20/03/2026	5,53%	2,12	40,44	40,00	39,00	41,00	49K	11
19/03/2026	0,95%	0,36	38,32	37,95	37,95	38,32	8K	2
18/03/2026	1,04%	0,39	37,96	38,23	37,36	38,40	1K	5
16/03/2026	7,34%	2,57	37,57	34,99	34,99	37,57	11K	16
11/03/2026	-2,78%	-1,00	35,00	36,36	35,00	38,08	27K	13
10/03/2026	-0,22%	-0,08	36,00	38,16	36,00	38,16	5K	4
05/03/2026	2,88%	1,01	36,08	36,08	36,08	36,08	360	1
04/03/2026	0,20%	0,07	35,07	35,00	35,00	35,07	21K	4
03/03/2026	0,40%	0,14	35,00	34,31	34,26	35,31	35K	8
02/03/2026	1,63%	0,56	34,86	34,56	34,56	34,86	518	2
27/02/2026	-1,72%	-0,60	34,30	36,15	34,30	36,15	15K	11
26/02/2026	-0,29%	-0,10	34,90	35,49	34,90	35,49	7K	4
25/02/2026	-2,10%	-0,75	35,00	35,98	35,00	36,16	4K	5
24/02/2026	-0,25%	-0,09	35,75	35,65	34,40	36,48	8K	16
23/02/2026	0,00%	0,00	35,84	37,00	35,40	37,00	216	4
20/02/2026	-1,10%	-0,40	35,84	35,84	35,84	35,84	179	1
19/02/2026	-1,63%	-0,60	36,24	36,50	36,24	36,50	13K	3
18/02/2026	-0,89%	-0,33	36,84	36,69	36,69	36,84	441	3
13/02/2026	-2,18%	-0,83	37,17	37,17	37,17	37,17	37	1
12/02/2026	-5,35%	-2,15	38,00	39,24	38,00	41,96	76K	11
11/02/2026	-2,88%	-1,19	40,15	42,00	40,15	43,00	13K	10
10/02/2026	1,82%	0,74	41,34	41,00	40,49	41,34	9K	8
09/02/2026	3,84%	1,50	40,60	40,60	40,60	40,60	40	1
06/02/2026	-0,36%	-0,14	39,10	39,24	39,10	39,24	23K	2
05/02/2026	-1,03%	-0,41	39,24	39,65	39,24	39,65	78	2
04/02/2026	2,06%	0,80	39,65	38,56	38,56	39,65	29K	4
03/02/2026	-3,65%	-1,47	38,85	39,00	38,00	39,44	86K	64
02/02/2026	-1,66%	-0,68	40,32	40,76	40,32	40,76	33K	3
30/01/2026	1,69%	0,68	41,00	41,00	41,00	41,00	41	1
29/01/2026	2,75%	1,08	40,32	40,01	38,75	40,32	125K	15
28/01/2026	-3,11%	-1,26	39,24	39,69	39,24	39,70	10K	6
26/01/2026	4,79%	1,85	40,50	40,00	38,92	40,50	28K	10
23/01/2026	1,39%	0,53	38,65	38,68	38,55	38,76	1K	12
22/01/2026	5,39%	1,95	38,12	38,00	38,00	38,20	52K	6
21/01/2026	-0,77%	-0,28	36,17	37,12	36,17	39,00	701	11
20/01/2026	-4,08%	-1,55	36,45	37,86	36,45	37,86	986	3
19/01/2026	0,32%	0,12	38,00	37,88	37,88	40,98	116	3
16/01/2026	-2,62%	-1,02	37,88	37,50	36,00	37,88	12K	7
15/01/2026	-2,85%	-1,14	38,90	39,24	38,90	39,50	10K	9
14/01/2026	-	-	40,04	40,23	40,04	40,23	1K	2

Date,Open,High,Low,Close,Volume
02-Sep-26,38.44,39.48,37.80,39.48,80198
01-Sep-26,40.00,40.00,37.40,37.40,191
31-Aug-26,38.64,38.64,37.64,37.64,76
28-Aug-26,37.21,38.20,37.21,38.00,10843
27-Aug-26,37.21,37.21,37.21,37.21,855
26-Aug-26,37.20,37.21,37.12,37.21,185
25-Aug-26,37.21,37.21,37.05,37.05,74
24-Aug-26,37.00,37.30,36.08,36.66,34716
21-Aug-26,37.00,37.00,36.09,36.42,109
20-Aug-26,37.00,37.00,35.60,35.60,3811
19-Aug-26,36.00,37.00,35.49,36.12,1210
18-Aug-26,37.21,37.21,35.05,35.05,1376
17-Aug-26,36.54,36.70,35.58,35.58,28205
14-Aug-26,35.91,35.91,35.91,35.91,35
13-Aug-26,36.54,36.54,36.54,36.54,36
12-Aug-26,35.40,35.40,35.40,35.40,35
11-Aug-26,34.42,34.80,34.31,34.80,5146
10-Aug-26,35.84,35.84,34.50,34.50,380
07-Aug-26,35.84,35.84,35.08,35.08,1826
06-Aug-26,35.00,35.00,34.96,34.96,1084
05-Aug-26,35.88,35.88,35.14,35.14,4989
04-Aug-26,36.44,36.44,35.25,36.08,17890
03-Aug-26,36.44,36.44,36.44,36.44,36
31-Jul-26,36.18,36.32,36.18,36.32,72646
30-Jul-26,36.01,36.01,36.01,36.01,36
29-Jul-26,37.05,38.00,37.05,38.00,11191
28-Jul-26,36.70,37.16,36.40,37.08,78164
27-Jul-26,35.49,36.64,35.49,36.52,928
24-Jul-26,35.24,35.24,34.99,34.99,70785
23-Jul-26,35.00,35.68,35.00,35.68,70
22-Jul-26,34.64,35.00,34.49,35.00,78727
21-Jul-26,36.08,36.08,35.84,35.84,71
20-Jul-26,36.03,36.03,36.03,36.03,36
17-Jul-26,36.15,36.15,35.40,35.40,7293
16-Jul-26,37.04,37.04,35.84,35.84,434
15-Jul-26,35.53,36.20,34.96,36.20,31836
13-Jul-26,38.08,40.29,38.08,40.29,78
08-Jul-26,38.08,38.08,38.08,38.08,1142
07-Jul-26,38.44,38.44,38.44,38.44,76
06-Jul-26,39.57,40.36,39.57,40.30,120
02-Jul-26,39.16,39.57,39.16,39.57,26621
26-Jun-26,38.40,39.57,38.40,39.57,116
25-Jun-26,38.20,38.44,38.20,38.44,76
24-Jun-26,37.56,37.94,37.56,37.94,15251
18-Jun-26,37.56,37.56,37.56,37.56,37
17-Jun-26,36.28,36.50,35.20,36.50,249
16-Jun-26,35.40,36.00,35.40,36.00,10656
15-Jun-26,36.12,37.36,34.16,34.16,17506
10-Jun-26,37.90,37.90,37.84,37.90,5375
09-Jun-26,39.33,39.33,37.16,37.16,1049
08-Jun-26,38.11,38.11,38.11,38.11,38
05-Jun-26,34.90,37.35,34.90,37.35,15299
03-Jun-26,36.42,36.75,36.42,36.60,7568
02-Jun-26,36.42,36.42,36.42,36.42,72
01-Jun-26,35.76,36.42,35.76,36.42,10981
27-May-26,35.09,35.09,35.09,35.09,3298
25-May-26,35.40,35.40,35.08,35.09,281
21-May-26,35.76,35.76,35.08,35.08,141
20-May-26,36.75,36.75,35.40,35.76,11103
19-May-26,36.56,36.76,35.73,35.73,144
18-May-26,36.06,36.06,35.58,35.58,4198
15-May-26,35.67,36.06,35.67,36.06,10701
14-May-26,35.29,37.32,34.50,37.32,2660
13-May-26,35.29,35.29,35.29,35.29,21138
11-May-26,34.23,35.29,34.23,35.29,12632
07-May-26,37.35,37.35,37.35,37.35,37
06-May-26,35.25,35.40,34.00,34.93,44008
05-May-26,34.48,35.50,34.20,35.50,55131
04-May-26,35.00,36.74,34.48,34.95,28074
30-Apr-26,35.92,39.32,34.48,39.32,3707
29-Apr-26,35.84,37.16,35.22,35.22,143
28-Apr-26,35.82,35.82,35.49,35.55,42899
27-Apr-26,39.32,39.32,34.48,34.48,4242
23-Apr-26,37.28,39.34,36.48,39.34,11259
22-Apr-26,40.99,40.99,40.99,40.99,40
20-Apr-26,40.17,40.19,40.17,40.19,4059
17-Apr-26,40.99,40.99,39.36,39.36,4080
16-Apr-26,39.27,39.27,39.27,39.27,11741
14-Apr-26,38.88,39.35,38.88,39.35,117
13-Apr-26,37.92,38.85,37.89,38.52,80094
10-Apr-26,37.64,39.96,37.64,37.64,34107
09-Apr-26,38.68,38.68,38.68,38.68,42548
08-Apr-26,39.12,39.20,39.12,39.20,3918
07-Apr-26,39.12,39.12,39.12,39.12,3912
06-Apr-26,39.06,39.06,39.06,39.06,11718
02-Apr-26,40.16,40.16,40.16,40.16,40
01-Apr-26,39.10,40.00,38.36,38.70,1079
31-Mar-26,40.99,40.99,39.30,39.30,23620
30-Mar-26,40.99,40.99,39.25,39.25,15740
27-Mar-26,40.98,40.98,34.19,39.30,2858
26-Mar-26,40.65,40.99,40.65,40.99,81
25-Mar-26,40.60,40.60,38.78,40.01,44263
24-Mar-26,34.00,39.95,34.00,39.85,5588
23-Mar-26,39.99,39.99,38.52,39.59,18979
20-Mar-26,40.00,41.00,39.00,40.44,48642
19-Mar-26,37.95,38.32,37.95,38.32,7627
18-Mar-26,38.23,38.40,37.36,37.96,1385
16-Mar-26,34.99,37.57,34.99,37.57,10780
11-Mar-26,36.36,38.08,35.00,35.00,26549
10-Mar-26,38.16,38.16,36.00,36.00,5331
05-Mar-26,36.08,36.08,36.08,36.08,360
04-Mar-26,35.00,35.07,35.00,35.07,21105
03-Mar-26,34.31,35.31,34.26,35.00,35222
02-Mar-26,34.56,34.86,34.56,34.86,518
27-Feb-26,36.15,36.15,34.30,34.30,15041
26-Feb-26,35.49,35.49,34.90,34.90,6817
25-Feb-26,35.98,36.16,35.00,35.00,3958
24-Feb-26,35.65,36.48,34.40,35.75,7904
23-Feb-26,37.00,37.00,35.40,35.84,216
20-Feb-26,35.84,35.84,35.84,35.84,179
19-Feb-26,36.50,36.50,36.24,36.24,12762
18-Feb-26,36.69,36.84,36.69,36.84,441
13-Feb-26,37.17,37.17,37.17,37.17,37
12-Feb-26,39.24,41.96,38.00,38.00,76271
11-Feb-26,42.00,43.00,40.15,40.15,12565
10-Feb-26,41.00,41.34,40.49,41.34,9012
09-Feb-26,40.60,40.60,40.60,40.60,40
06-Feb-26,39.24,39.24,39.10,39.10,23499
05-Feb-26,39.65,39.65,39.24,39.24,78
04-Feb-26,38.56,39.65,38.56,39.65,29227
03-Feb-26,39.00,39.44,38.00,38.85,86241
02-Feb-26,40.76,40.76,40.32,40.32,32564
30-Jan-26,41.00,41.00,41.00,41.00,41
29-Jan-26,40.01,40.32,38.75,40.32,124922
28-Jan-26,39.69,39.70,39.24,39.24,10429
26-Jan-26,40.00,40.50,38.92,40.50,27917
23-Jan-26,38.68,38.76,38.55,38.65,1314
22-Jan-26,38.00,38.20,38.00,38.12,52410
21-Jan-26,37.12,39.00,36.17,36.17,701
20-Jan-26,37.86,37.86,36.45,36.45,986
19-Jan-26,37.88,40.98,37.88,38.00,116
16-Jan-26,37.50,37.88,36.00,37.88,11615
15-Jan-26,39.24,39.50,38.90,38.90,9853
14-Jan-26,40.23,40.23,40.04,40.04,1481

*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: A2FY34