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
26/04/2024	1,99%	0,90	46,17	47,99	45,27	47,99	185	4
25/04/2024	4,60%	1,99	45,27	45,27	45,27	45,27	45	1
24/04/2024	3,24%	1,36	43,28	43,28	43,28	43,28	43	1
23/04/2024	-1,13%	-0,48	41,92	42,40	41,92	42,40	2K	2
22/04/2024	-4,25%	-1,88	42,40	42,00	41,00	43,12	294	7
17/04/2024	0,00%	0,00	44,28	44,28	44,28	44,28	44	1
16/04/2024	-1,60%	-0,72	44,28	44,28	44,28	44,28	44	1
15/04/2024	-0,20%	-0,09	45,00	47,99	45,00	47,99	92	2
10/04/2024	0,00%	0,00	45,09	45,09	45,09	45,09	45	1
09/04/2024	-1,51%	-0,69	45,09	46,71	43,65	46,71	3K	5
08/04/2024	-0,07%	-0,03	45,78	45,81	45,78	46,53	688	4
05/04/2024	-3,05%	-1,44	45,81	45,81	45,81	45,81	503	1
03/04/2024	1,31%	0,61	47,25	46,62	46,62	47,25	93	2
02/04/2024	0,00%	0,00	46,64	46,64	46,64	46,64	46	1
01/04/2024	0,24%	0,11	46,64	46,82	46,64	46,82	75K	3
28/03/2024	0,04%	0,02	46,53	46,53	46,53	46,53	1K	2
27/03/2024	-15,42%	-8,48	46,51	46,99	46,51	47,61	6K	17
26/03/2024	11,65%	5,74	54,99	51,00	47,60	54,99	630	4
25/03/2024	-10,42%	-5,73	49,25	52,00	49,25	52,00	7K	4
22/03/2024	-0,02%	-0,01	54,98	52,47	52,47	54,98	2K	2
20/03/2024	2,59%	1,39	54,99	53,46	53,46	54,99	108	2
19/03/2024	-1,16%	-0,63	53,60	53,60	53,60	53,60	53	1
18/03/2024	0,35%	0,19	54,23	54,00	53,68	54,67	2K	5
15/03/2024	-1,73%	-0,95	54,04	55,00	53,00	55,00	376	7
14/03/2024	6,16%	3,19	54,99	54,99	54,99	54,99	54	1
13/03/2024	1,51%	0,77	51,80	53,10	51,40	53,10	1K	3
12/03/2024	0,65%	0,33	51,03	51,03	51,03	51,03	561	1
11/03/2024	-0,39%	-0,20	50,70	51,00	50,70	51,40	1K	4
08/03/2024	0,00%	0,00	50,90	50,90	50,90	50,90	101	1
06/03/2024	-0,20%	-0,10	50,90	50,90	50,90	50,90	2K	1
04/03/2024	-0,49%	-0,25	51,00	51,00	51,00	51,00	510	2
29/02/2024	-0,68%	-0,35	51,25	50,01	50,01	55,00	2K	8
28/02/2024	-6,18%	-3,40	51,60	51,50	51,50	51,60	463	3
26/02/2024	5,16%	2,70	55,00	55,00	55,00	55,00	55	1
23/02/2024	5,44%	2,70	52,30	52,30	52,30	52,30	52	1
22/02/2024	1,64%	0,80	49,60	49,36	49,36	49,60	98	2
21/02/2024	0,00%	0,00	48,80	48,80	48,80	48,80	48	1
20/02/2024	-1,23%	-0,61	48,80	48,80	48,80	48,80	97	1
19/02/2024	-1,96%	-0,99	49,41	49,41	49,41	49,41	49	1
16/02/2024	-4,91%	-2,60	50,40	50,40	50,40	50,40	302	1
15/02/2024	3,11%	1,60	53,00	54,99	53,00	54,99	107	2
14/02/2024	1,14%	0,58	51,40	50,90	50,90	51,40	2K	2
09/02/2024	0,00%	0,00	50,82	50,82	50,82	50,82	50	1
08/02/2024	-7,09%	-3,88	50,82	51,60	50,82	51,60	360	2
07/02/2024	0,00%	0,00	54,70	54,70	54,70	54,70	109	2
06/02/2024	7,05%	3,60	54,70	54,70	54,70	54,70	54	1
05/02/2024	2,20%	1,10	51,10	50,00	49,90	55,09	57K	11
02/02/2024	-0,40%	-0,20	50,00	51,21	50,00	51,21	1K	4
01/02/2024	3,25%	1,58	50,20	52,80	50,20	52,80	1K	3
31/01/2024	-1,74%	-0,86	48,62	48,62	48,62	48,62	48	1
30/01/2024	0,00%	0,00	49,48	49,48	49,48	49,48	49	1
29/01/2024	-2,43%	-1,23	49,48	50,71	49,48	50,71	100	2
26/01/2024	-0,12%	-0,06	50,71	50,77	50,62	50,77	507	3
25/01/2024	0,87%	0,44	50,77	50,33	49,42	50,77	50K	5
24/01/2024	-2,27%	-1,17	50,33	50,33	50,33	50,33	201	1
23/01/2024	2,20%	1,11	51,50	54,00	51,50	54,00	2K	4
22/01/2024	-9,31%	-5,17	50,39	58,00	50,39	58,00	1K	13
19/01/2024	3,71%	1,99	55,56	58,50	55,00	58,50	4K	4
18/01/2024	4,45%	2,28	53,57	53,57	53,57	53,57	535	1
16/01/2024	0,00%	0,00	51,29	51,29	51,29	51,29	666	1
10/01/2024	-3,39%	-1,80	51,29	51,32	51,29	51,33	4K	3
09/01/2024	0,00%	0,00	53,09	53,09	53,09	53,09	265	1
04/01/2024	-0,65%	-0,35	53,09	53,09	53,09	53,09	265	1
03/01/2024	0,64%	0,34	53,44	53,43	53,43	53,44	106	2
27/12/2023	0,00%	0,00	53,10	56,00	53,10	56,50	5K	9
21/12/2023	0,00%	0,00	53,10	53,10	53,10	53,10	106	1
20/12/2023	0,84%	0,44	53,10	53,19	53,10	53,62	6K	3
19/12/2023	-0,30%	-0,16	52,66	52,66	52,66	52,66	52	1
18/12/2023	1,77%	0,92	52,82	50,00	50,00	52,82	3K	4
15/12/2023	-1,31%	-0,69	51,90	52,12	51,90	52,12	5K	2
13/12/2023	1,78%	0,92	52,59	52,96	52,59	53,01	474	4
12/12/2023	-1,95%	-1,03	51,67	51,67	51,67	51,67	51	1
11/12/2023	-1,33%	-0,71	52,70	52,58	52,58	52,70	210	2
08/12/2023	0,00%	0,00	53,41	53,41	53,41	53,41	267	2
07/12/2023	4,73%	2,41	53,41	53,41	53,41	53,41	53	1
05/12/2023	1,05%	0,53	51,00	50,37	50,37	51,04	406	3
04/12/2023	-0,02%	-0,01	50,47	50,48	50,47	50,48	252	3
30/11/2023	-0,10%	-0,05	50,48	50,50	50,48	50,87	12K	8
29/11/2023	0,52%	0,26	50,53	50,27	50,27	50,53	1K	3
28/11/2023	2,13%	1,05	50,27	49,81	49,81	50,27	1K	3
27/11/2023	-0,02%	-0,01	49,22	49,22	49,22	49,22	295	1
24/11/2023	2,56%	1,23	49,23	47,50	47,50	49,23	880	2
21/11/2023	0,19%	0,09	48,00	47,90	47,90	53,00	678	7
20/11/2023	2,75%	1,28	47,91	47,08	47,08	47,91	142	3
17/11/2023	3,99%	1,79	46,63	46,61	46,61	46,63	1K	2
16/11/2023	1,91%	0,84	44,84	43,47	43,47	44,84	445	3
14/11/2023	1,62%	0,70	44,00	44,20	38,33	45,00	29K	68
13/11/2023	0,70%	0,30	43,30	43,00	43,00	43,30	22K	3
10/11/2023	-2,23%	-0,98	43,00	43,98	42,04	43,98	21K	5
07/11/2023	4,34%	1,83	43,98	43,98	43,98	43,98	43	1
06/11/2023	-4,20%	-1,85	42,15	44,00	41,57	44,00	4K	6
03/11/2023	6,80%	2,80	44,00	43,00	42,20	44,00	3K	9
01/11/2023	1,18%	0,48	41,20	40,23	40,23	41,41	2K	5
31/10/2023	-0,54%	-0,22	40,72	41,50	40,72	41,50	978	2
30/10/2023	1,34%	0,54	40,94	43,00	40,45	43,99	866	8
27/10/2023	-1,63%	-0,67	40,40	43,50	40,27	43,50	165	4
26/10/2023	1,36%	0,55	41,07	40,52	40,25	41,07	364	5
25/10/2023	0,77%	0,31	40,52	44,99	39,91	44,99	1K	6
24/10/2023	3,00%	1,17	40,21	40,21	40,21	40,21	40	1
20/10/2023	-3,37%	-1,36	39,04	39,04	39,04	39,04	195	1
19/10/2023	1,20%	0,48	40,40	40,40	40,40	40,40	40	1
18/10/2023	-1,75%	-0,71	39,92	39,92	39,92	39,92	39	1
16/10/2023	2,27%	0,90	40,63	40,75	39,68	40,75	604	4
13/10/2023	0,33%	0,13	39,73	39,60	39,41	39,73	909	4
11/10/2023	0,00%	0,00	39,60	39,60	39,60	39,60	79	1
10/10/2023	-0,25%	-0,10	39,60	38,71	38,69	39,60	389	4
09/10/2023	-0,13%	-0,05	39,70	39,75	38,13	39,75	1K	9
05/10/2023	0,00%	0,00	39,75	39,75	39,75	39,75	79	1
04/10/2023	-0,20%	-0,08	39,75	39,82	39,75	39,82	159	2
03/10/2023	0,18%	0,07	39,83	39,83	39,83	39,83	79	1
02/10/2023	-1,95%	-0,79	39,76	40,64	39,76	40,64	7K	5
28/09/2023	-3,34%	-1,40	40,55	41,95	40,55	41,95	773	4
26/09/2023	5,11%	2,04	41,95	39,00	39,00	41,95	4K	3
25/09/2023	4,97%	1,89	39,91	39,91	39,91	39,91	79	2
22/09/2023	-2,89%	-1,13	38,02	38,30	38,02	38,30	381	2
20/09/2023	2,46%	0,94	39,15	39,15	39,15	39,15	39	1
19/09/2023	-1,90%	-0,74	38,21	38,21	38,21	38,21	4K	1
18/09/2023	0,18%	0,07	38,95	38,88	38,88	38,95	311	2
15/09/2023	-1,24%	-0,49	38,88	38,88	38,88	38,88	77	1
14/09/2023	-3,88%	-1,59	39,37	39,37	39,37	39,37	708	1
13/09/2023	-2,50%	-1,05	40,96	40,96	40,96	40,96	40	1
11/09/2023	6,79%	2,67	42,01	39,90	39,90	42,01	6K	4
06/09/2023	0,08%	0,03	39,34	39,31	39,31	39,34	235	4
05/09/2023	0,79%	0,31	39,31	39,00	39,00	39,39	2K	3
04/09/2023	0,00%	0,00	39,00	39,00	39,00	39,00	2K	2
01/09/2023	4,42%	1,65	39,00	39,00	39,00	39,00	39	1
31/08/2023	-10,62%	-4,44	37,35	39,12	37,35	39,12	23K	5
29/08/2023	16,96%	6,06	41,79	38,50	36,57	41,79	49K	6
28/08/2023	0,00%	0,00	35,73	35,85	35,73	36,00	2K	4
25/08/2023	-10,68%	-4,27	35,73	35,23	35,20	35,73	2K	7
24/08/2023	-2,44%	-1,00	40,00	40,00	40,00	40,00	80	2
23/08/2023	12,30%	4,49	41,00	41,78	35,93	41,78	8K	9
21/08/2023	-5,17%	-1,99	36,51	36,71	36,51	36,71	2K	3
17/08/2023	-	-	38,50	38,00	38,00	38,50	382	2

Date,Open,High,Low,Close,Volume
26-Apr-24,47.99,47.99,45.27,46.17,185
25-Apr-24,45.27,45.27,45.27,45.27,45
24-Apr-24,43.28,43.28,43.28,43.28,43
23-Apr-24,42.40,42.40,41.92,41.92,2306
22-Apr-24,42.00,43.12,41.00,42.40,294
17-Apr-24,44.28,44.28,44.28,44.28,44
16-Apr-24,44.28,44.28,44.28,44.28,44
15-Apr-24,47.99,47.99,45.00,45.00,92
10-Apr-24,45.09,45.09,45.09,45.09,45
09-Apr-24,46.71,46.71,43.65,45.09,2672
08-Apr-24,45.81,46.53,45.78,45.78,688
05-Apr-24,45.81,45.81,45.81,45.81,503
03-Apr-24,46.62,47.25,46.62,47.25,93
02-Apr-24,46.64,46.64,46.64,46.64,46
01-Apr-24,46.82,46.82,46.64,46.64,75209
28-Mar-24,46.53,46.53,46.53,46.53,1070
27-Mar-24,46.99,47.61,46.51,46.51,5701
26-Mar-24,51.00,54.99,47.60,54.99,630
25-Mar-24,52.00,52.00,49.25,49.25,7274
22-Mar-24,52.47,54.98,52.47,54.98,1769
20-Mar-24,53.46,54.99,53.46,54.99,108
19-Mar-24,53.60,53.60,53.60,53.60,53
18-Mar-24,54.00,54.67,53.68,54.23,2262
15-Mar-24,55.00,55.00,53.00,54.04,376
14-Mar-24,54.99,54.99,54.99,54.99,54
13-Mar-24,53.10,53.10,51.40,51.80,1405
12-Mar-24,51.03,51.03,51.03,51.03,561
11-Mar-24,51.00,51.40,50.70,50.70,1176
08-Mar-24,50.90,50.90,50.90,50.90,101
06-Mar-24,50.90,50.90,50.90,50.90,2036
04-Mar-24,51.00,51.00,51.00,51.00,510
29-Feb-24,50.01,55.00,50.01,51.25,1962
28-Feb-24,51.50,51.60,51.50,51.60,463
26-Feb-24,55.00,55.00,55.00,55.00,55
23-Feb-24,52.30,52.30,52.30,52.30,52
22-Feb-24,49.36,49.60,49.36,49.60,98
21-Feb-24,48.80,48.80,48.80,48.80,48
20-Feb-24,48.80,48.80,48.80,48.80,97
19-Feb-24,49.41,49.41,49.41,49.41,49
16-Feb-24,50.40,50.40,50.40,50.40,302
15-Feb-24,54.99,54.99,53.00,53.00,107
14-Feb-24,50.90,51.40,50.90,51.40,1844
09-Feb-24,50.82,50.82,50.82,50.82,50
08-Feb-24,51.60,51.60,50.82,50.82,360
07-Feb-24,54.70,54.70,54.70,54.70,109
06-Feb-24,54.70,54.70,54.70,54.70,54
05-Feb-24,50.00,55.09,49.90,51.10,57213
02-Feb-24,51.21,51.21,50.00,50.00,1165
01-Feb-24,52.80,52.80,50.20,50.20,1008
31-Jan-24,48.62,48.62,48.62,48.62,48
30-Jan-24,49.48,49.48,49.48,49.48,49
29-Jan-24,50.71,50.71,49.48,49.48,100
26-Jan-24,50.77,50.77,50.62,50.71,507
25-Jan-24,50.33,50.77,49.42,50.77,50400
24-Jan-24,50.33,50.33,50.33,50.33,201
23-Jan-24,54.00,54.00,51.50,51.50,2217
22-Jan-24,58.00,58.00,50.39,50.39,1061
19-Jan-24,58.50,58.50,55.00,55.56,3581
18-Jan-24,53.57,53.57,53.57,53.57,535
16-Jan-24,51.29,51.29,51.29,51.29,666
10-Jan-24,51.32,51.33,51.29,51.29,4003
09-Jan-24,53.09,53.09,53.09,53.09,265
04-Jan-24,53.09,53.09,53.09,53.09,265
03-Jan-24,53.43,53.44,53.43,53.44,106
27-Dec-23,56.00,56.50,53.10,53.10,4730
21-Dec-23,53.10,53.10,53.10,53.10,106
20-Dec-23,53.19,53.62,53.10,53.10,6437
19-Dec-23,52.66,52.66,52.66,52.66,52
18-Dec-23,50.00,52.82,50.00,52.82,2802
15-Dec-23,52.12,52.12,51.90,51.90,5367
13-Dec-23,52.96,53.01,52.59,52.59,474
12-Dec-23,51.67,51.67,51.67,51.67,51
11-Dec-23,52.58,52.70,52.58,52.70,210
08-Dec-23,53.41,53.41,53.41,53.41,267
07-Dec-23,53.41,53.41,53.41,53.41,53
05-Dec-23,50.37,51.04,50.37,51.00,406
04-Dec-23,50.48,50.48,50.47,50.47,252
30-Nov-23,50.50,50.87,50.48,50.48,12454
29-Nov-23,50.27,50.53,50.27,50.53,1055
28-Nov-23,49.81,50.27,49.81,50.27,1200
27-Nov-23,49.22,49.22,49.22,49.22,295
24-Nov-23,47.50,49.23,47.50,49.23,880
21-Nov-23,47.90,53.00,47.90,48.00,678
20-Nov-23,47.08,47.91,47.08,47.91,142
17-Nov-23,46.61,46.63,46.61,46.63,1212
16-Nov-23,43.47,44.84,43.47,44.84,445
14-Nov-23,44.20,45.00,38.33,44.00,28576
13-Nov-23,43.00,43.30,43.00,43.30,21500
10-Nov-23,43.98,43.98,42.04,43.00,21321
07-Nov-23,43.98,43.98,43.98,43.98,43
06-Nov-23,44.00,44.00,41.57,42.15,4327
03-Nov-23,43.00,44.00,42.20,44.00,3180
01-Nov-23,40.23,41.41,40.23,41.20,1809
31-Oct-23,41.50,41.50,40.72,40.72,978
30-Oct-23,43.00,43.99,40.45,40.94,866
27-Oct-23,43.50,43.50,40.27,40.40,165
26-Oct-23,40.52,41.07,40.25,41.07,364
25-Oct-23,44.99,44.99,39.91,40.52,1196
24-Oct-23,40.21,40.21,40.21,40.21,40
20-Oct-23,39.04,39.04,39.04,39.04,195
19-Oct-23,40.40,40.40,40.40,40.40,40
18-Oct-23,39.92,39.92,39.92,39.92,39
16-Oct-23,40.75,40.75,39.68,40.63,604
13-Oct-23,39.60,39.73,39.41,39.73,909
11-Oct-23,39.60,39.60,39.60,39.60,79
10-Oct-23,38.71,39.60,38.69,39.60,389
09-Oct-23,39.75,39.75,38.13,39.70,1130
05-Oct-23,39.75,39.75,39.75,39.75,79
04-Oct-23,39.82,39.82,39.75,39.75,159
03-Oct-23,39.83,39.83,39.83,39.83,79
02-Oct-23,40.64,40.64,39.76,39.76,7418
28-Sep-23,41.95,41.95,40.55,40.55,773
26-Sep-23,39.00,41.95,39.00,41.95,4055
25-Sep-23,39.91,39.91,39.91,39.91,79
22-Sep-23,38.30,38.30,38.02,38.02,381
20-Sep-23,39.15,39.15,39.15,39.15,39
19-Sep-23,38.21,38.21,38.21,38.21,3821
18-Sep-23,38.88,38.95,38.88,38.95,311
15-Sep-23,38.88,38.88,38.88,38.88,77
14-Sep-23,39.37,39.37,39.37,39.37,708
13-Sep-23,40.96,40.96,40.96,40.96,40
11-Sep-23,39.90,42.01,39.90,42.01,6034
06-Sep-23,39.31,39.34,39.31,39.34,235
05-Sep-23,39.00,39.39,39.00,39.31,2399
04-Sep-23,39.00,39.00,39.00,39.00,2028
01-Sep-23,39.00,39.00,39.00,39.00,39
31-Aug-23,39.12,39.12,37.35,37.35,22992
29-Aug-23,38.50,41.79,36.57,41.79,49254
28-Aug-23,35.85,36.00,35.73,35.73,1537
25-Aug-23,35.23,35.73,35.20,35.73,2118
24-Aug-23,40.00,40.00,40.00,40.00,80
23-Aug-23,41.78,41.78,35.93,41.00,8057
21-Aug-23,36.71,36.71,36.51,36.51,1981
17-Aug-23,38.00,38.50,38.00,38.50,382

*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