Cotação atual, histórico e gráfico do papel: A2MB34

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 A2MB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2026	6,26%	0,91	15,44	15,29	15,25	15,44	11K	6
24/09/2026	2,90%	0,41	14,53	14,56	14,53	14,56	3K	3
23/09/2026	2,10%	0,29	14,12	13,50	13,50	14,13	6K	3
22/09/2026	-2,05%	-0,29	13,83	14,05	13,74	14,05	19K	3
21/09/2026	4,98%	0,67	14,12	14,15	14,12	14,15	8K	2
18/09/2026	-2,96%	-0,41	13,45	13,59	13,45	13,59	4K	3
17/09/2026	8,45%	1,08	13,86	13,64	13,64	14,02	3K	5
16/09/2026	-5,26%	-0,71	12,78	13,29	12,78	13,29	3K	4
15/09/2026	1,35%	0,18	13,49	13,31	13,31	13,55	10K	4
14/09/2026	-3,41%	-0,47	13,31	13,13	13,13	13,31	2K	5
11/09/2026	-0,07%	-0,01	13,78	13,94	13,78	13,94	5K	3
10/09/2026	-0,14%	-0,02	13,79	13,81	13,78	14,00	20K	4
09/09/2026	6,23%	0,81	13,81	13,56	13,56	13,81	44K	5
08/09/2026	0,00%	0,00	13,00	13,05	12,63	13,31	5K	7
04/09/2026	-0,54%	-0,07	13,00	13,06	13,00	13,09	14K	9
03/09/2026	-4,81%	-0,66	13,07	13,73	13,05	13,73	2K	12
02/09/2026	-1,86%	-0,26	13,73	13,99	13,73	13,99	2K	2
01/09/2026	-3,38%	-0,49	13,99	14,00	13,90	14,00	12K	7
31/08/2026	-1,90%	-0,28	14,48	14,50	14,38	14,50	5K	3
28/08/2026	0,20%	0,03	14,76	14,74	14,74	14,76	2K	2
27/08/2026	2,94%	0,42	14,73	14,73	14,73	14,73	3K	2
26/08/2026	-1,58%	-0,23	14,31	14,40	14,31	14,40	315	2
25/08/2026	0,83%	0,12	14,54	14,42	14,35	14,54	9K	4
24/08/2026	-6,18%	-0,95	14,42	14,42	14,42	14,42	2K	1
21/08/2026	0,46%	0,07	15,37	15,00	15,00	15,37	5K	4
20/08/2026	-0,52%	-0,08	15,30	15,38	15,30	15,38	2K	4
19/08/2026	-1,91%	-0,30	15,38	15,68	15,08	15,70	9K	8
18/08/2026	-4,04%	-0,66	15,68	15,68	15,68	15,68	6K	1
17/08/2026	-5,00%	-0,86	16,34	16,97	16,34	17,38	337	4
14/08/2026	0,94%	0,16	17,20	17,00	17,00	17,20	7K	3
13/08/2026	-0,93%	-0,16	17,04	17,20	17,04	17,20	187	2
12/08/2026	0,12%	0,02	17,20	17,22	17,20	17,22	2K	3
11/08/2026	0,35%	0,06	17,18	17,10	17,10	17,18	7K	2
10/08/2026	-2,84%	-0,50	17,12	17,78	17,12	17,78	291	2
07/08/2026	2,44%	0,42	17,62	17,62	17,62	17,62	3K	1
06/08/2026	1,53%	0,26	17,20	16,94	16,94	17,20	1K	2
05/08/2026	-0,35%	-0,06	16,94	16,94	16,94	16,94	9K	2
04/08/2026	0,95%	0,16	17,00	17,18	17,00	17,18	7K	3
03/08/2026	-3,77%	-0,66	16,84	17,12	16,81	17,16	68K	7
31/07/2026	17,21%	2,57	17,50	15,22	15,22	17,50	4K	2
30/07/2026	1,56%	0,23	14,93	14,93	14,93	14,93	2K	1
29/07/2026	4,63%	0,65	14,70	14,05	14,05	15,25	3K	5
28/07/2026	1,22%	0,17	14,05	13,43	13,43	14,05	3K	6
27/07/2026	2,36%	0,32	13,88	14,05	13,56	14,05	5K	4
24/07/2026	-3,42%	-0,48	13,56	13,56	13,56	13,56	6K	1
23/07/2026	1,59%	0,22	14,04	13,63	13,63	14,04	3K	2
22/07/2026	-3,29%	-0,47	13,82	14,44	13,82	14,44	9K	5
21/07/2026	10,18%	1,32	14,29	13,89	13,89	14,29	27K	7
20/07/2026	2,21%	0,28	12,97	12,86	12,86	13,28	161K	16
17/07/2026	-1,17%	-0,15	12,69	12,50	12,24	12,69	20K	4
16/07/2026	-8,02%	-1,12	12,84	13,00	12,80	13,00	61K	5
15/07/2026	-5,68%	-0,84	13,96	14,50	13,90	14,50	2K	6
14/07/2026	-0,40%	-0,06	14,80	14,86	14,80	14,86	11K	3
13/07/2026	-5,71%	-0,90	14,86	14,86	14,86	14,86	2K	1
10/07/2026	-1,38%	-0,22	15,76	16,00	15,76	16,16	18K	4
09/07/2026	2,77%	0,43	15,98	15,40	15,40	15,98	130K	4
08/07/2026	5,93%	0,87	15,55	15,00	15,00	15,55	141K	17
07/07/2026	-11,14%	-1,84	14,68	15,38	14,68	15,38	132K	12
06/07/2026	3,12%	0,50	16,52	16,52	16,52	16,52	17K	1
02/07/2026	-13,22%	-2,44	16,02	18,20	16,00	18,20	5K	8
01/07/2026	3,88%	0,69	18,46	17,68	17,00	19,02	63K	8
30/06/2026	28,21%	3,91	17,77	14,20	14,20	17,90	25K	16
29/06/2026	8,45%	1,08	13,86	13,18	13,18	13,86	8K	2
26/06/2026	-3,98%	-0,53	12,78	12,76	12,76	12,78	7K	2
25/06/2026	2,86%	0,37	13,31	13,02	13,02	13,31	10K	5
24/06/2026	-4,92%	-0,67	12,94	13,35	12,94	13,38	7K	4
23/06/2026	-4,83%	-0,69	13,61	14,19	13,61	14,19	8K	14
22/06/2026	0,00%	0,00	14,30	14,30	14,30	14,30	4K	2
19/06/2026	0,42%	0,06	14,30	14,30	14,30	14,30	5K	4
18/06/2026	5,09%	0,69	14,24	14,25	14,24	14,35	6K	5
17/06/2026	-2,10%	-0,29	13,55	13,67	13,55	13,67	11K	2
16/06/2026	-2,33%	-0,33	13,84	13,84	13,84	13,84	1K	1
15/06/2026	3,05%	0,42	14,17	14,06	14,06	14,17	5K	2
12/06/2026	2,84%	0,38	13,75	13,66	13,66	13,75	2K	2
11/06/2026	3,24%	0,42	13,37	13,02	12,91	13,37	6K	3
10/06/2026	-2,92%	-0,39	12,95	12,92	12,92	12,95	4K	2
09/06/2026	-7,43%	-1,07	13,34	14,50	13,34	14,50	6K	5
08/06/2026	9,58%	1,26	14,41	13,15	13,15	14,41	12K	4
05/06/2026	-11,74%	-1,75	13,15	14,24	13,15	14,24	11K	7
03/06/2026	-4,12%	-0,64	14,90	14,90	14,90	14,90	4K	1
02/06/2026	1,90%	0,29	15,54	16,15	15,54	16,15	6K	4
01/06/2026	4,88%	0,71	15,25	15,20	15,05	15,41	89K	13
29/05/2026	-23,15%	-4,38	14,54	18,92	14,50	18,92	79K	27
28/05/2026	4,24%	0,77	18,92	18,16	18,15	18,92	9K	4
27/05/2026	-3,04%	-0,57	18,15	19,50	17,96	19,62	174K	20
26/05/2026	4,41%	0,79	18,72	19,15	18,72	19,20	24K	7
25/05/2026	2,57%	0,45	17,93	17,86	17,86	17,93	4K	2
22/05/2026	5,05%	0,84	17,48	17,48	17,48	17,48	2K	1
21/05/2026	0,12%	0,02	16,64	16,64	16,64	16,64	6K	1
20/05/2026	6,40%	1,00	16,62	15,90	15,90	16,62	6K	2
19/05/2026	-1,26%	-0,20	15,62	15,57	15,57	15,62	11K	2
18/05/2026	-4,24%	-0,70	15,82	15,88	15,79	15,88	4K	3
15/05/2026	1,85%	0,30	16,52	16,52	16,52	16,52	3K	2
14/05/2026	-1,34%	-0,22	16,22	16,30	16,22	16,30	5K	2
13/05/2026	7,59%	1,16	16,44	16,44	16,44	16,44	2K	1
12/05/2026	-2,36%	-0,37	15,28	15,28	15,28	15,28	4K	1
11/05/2026	4,75%	0,71	15,65	15,65	15,65	15,65	626	1
08/05/2026	1,91%	0,28	14,94	14,89	14,89	14,94	3K	2
07/05/2026	0,55%	0,08	14,66	14,66	14,66	14,66	1K	1
06/05/2026	0,48%	0,07	14,58	14,58	14,58	14,58	5K	1
05/05/2026	2,91%	0,41	14,51	14,20	14,20	14,51	5K	2
04/05/2026	4,37%	0,59	14,10	14,10	14,10	14,10	7K	1
30/04/2026	2,89%	0,38	13,51	13,66	13,51	13,66	2K	5
29/04/2026	3,30%	0,42	13,13	13,13	13,13	13,13	105	1
28/04/2026	-0,39%	-0,05	12,71	12,71	12,71	12,71	4K	1
27/04/2026	-4,28%	-0,57	12,76	13,33	12,76	13,38	2K	3
24/04/2026	9,17%	1,12	13,33	13,33	13,33	13,33	4K	1
23/04/2026	1,24%	0,15	12,21	12,21	12,21	12,21	2K	1
22/04/2026	2,29%	0,27	12,06	11,87	11,87	12,06	2K	2
20/04/2026	1,64%	0,19	11,79	11,60	11,60	11,79	152	3
17/04/2026	2,02%	0,23	11,60	11,60	11,60	11,60	19K	1
16/04/2026	-0,09%	-0,01	11,37	11,50	11,37	11,50	45	2
15/04/2026	0,53%	0,06	11,38	11,53	11,33	11,53	1K	3
14/04/2026	4,52%	0,49	11,32	10,83	10,83	11,32	474	2
13/04/2026	1,69%	0,18	10,83	11,99	10,60	11,99	737	4
10/04/2026	-1,84%	-0,20	10,65	10,65	10,65	10,65	351	1
09/04/2026	-1,09%	-0,12	10,85	10,85	10,85	10,85	206	1
08/04/2026	5,08%	0,53	10,97	10,97	10,97	10,97	1K	1
07/04/2026	-0,95%	-0,10	10,44	10,44	10,44	10,44	699	1
06/04/2026	0,29%	0,03	10,54	10,51	10,51	10,54	1K	3
02/04/2026	0,19%	0,02	10,51	10,51	10,51	10,51	1K	1
01/04/2026	-1,22%	-0,13	10,49	10,49	10,49	10,49	262	1
31/03/2026	4,02%	0,41	10,62	10,62	10,62	10,62	2K	1
30/03/2026	-2,48%	-0,26	10,21	10,63	10,21	10,63	562	4
27/03/2026	-6,27%	-0,70	10,47	11,01	10,47	11,01	639	2
26/03/2026	-0,27%	-0,03	11,17	11,17	11,17	11,17	1K	1
25/03/2026	-2,69%	-0,31	11,20	11,31	11,20	11,31	873	2
24/03/2026	-0,52%	-0,06	11,51	11,51	11,51	11,51	92	1
23/03/2026	1,76%	0,20	11,57	11,57	11,57	11,57	902	1
20/03/2026	-2,74%	-0,32	11,37	11,53	11,37	11,53	3K	2
19/03/2026	4,47%	0,50	11,69	11,69	11,69	11,69	2K	1
18/03/2026	1,54%	0,17	11,19	11,19	11,19	11,19	671	1
17/03/2026	0,18%	0,02	11,02	11,02	11,02	11,02	3K	1
16/03/2026	-	-	11,00	11,00	11,00	11,10	440	3

Date,Open,High,Low,Close,Volume
25-Sep-26,15.29,15.44,15.25,15.44,10504
24-Sep-26,14.56,14.56,14.53,14.53,3125
23-Sep-26,13.50,14.13,13.50,14.12,6283
22-Sep-26,14.05,14.05,13.74,13.83,19434
21-Sep-26,14.15,14.15,14.12,14.12,7998
18-Sep-26,13.59,13.59,13.45,13.45,4004
17-Sep-26,13.64,14.02,13.64,13.86,3265
16-Sep-26,13.29,13.29,12.78,12.78,2800
15-Sep-26,13.31,13.55,13.31,13.49,9703
14-Sep-26,13.13,13.31,13.13,13.31,1946
11-Sep-26,13.94,13.94,13.78,13.78,5011
10-Sep-26,13.81,14.00,13.78,13.79,19844
09-Sep-26,13.56,13.81,13.56,13.81,43673
08-Sep-26,13.05,13.31,12.63,13.00,5065
04-Sep-26,13.06,13.09,13.00,13.00,13506
03-Sep-26,13.73,13.73,13.05,13.07,1821
02-Sep-26,13.99,13.99,13.73,13.73,1716
01-Sep-26,14.00,14.00,13.90,13.99,11519
31-Aug-26,14.50,14.50,14.38,14.48,4942
28-Aug-26,14.74,14.76,14.74,14.76,2479
27-Aug-26,14.73,14.73,14.73,14.73,3063
26-Aug-26,14.40,14.40,14.31,14.31,315
25-Aug-26,14.42,14.54,14.35,14.54,8873
24-Aug-26,14.42,14.42,14.42,14.42,2004
21-Aug-26,15.00,15.37,15.00,15.37,4702
20-Aug-26,15.38,15.38,15.30,15.30,2475
19-Aug-26,15.68,15.70,15.08,15.38,8810
18-Aug-26,15.68,15.68,15.68,15.68,5942
17-Aug-26,16.97,17.38,16.34,16.34,337
14-Aug-26,17.00,17.20,17.00,17.20,6976
13-Aug-26,17.20,17.20,17.04,17.04,187
12-Aug-26,17.22,17.22,17.20,17.20,1754
11-Aug-26,17.10,17.18,17.10,17.18,7134
10-Aug-26,17.78,17.78,17.12,17.12,291
07-Aug-26,17.62,17.62,17.62,17.62,2783
06-Aug-26,16.94,17.20,16.94,17.20,1133
05-Aug-26,16.94,16.94,16.94,16.94,8808
04-Aug-26,17.18,17.18,17.00,17.00,7043
03-Aug-26,17.12,17.16,16.81,16.84,68183
31-Jul-26,15.22,17.50,15.22,17.50,4335
30-Jul-26,14.93,14.93,14.93,14.93,2164
29-Jul-26,14.05,15.25,14.05,14.70,3164
28-Jul-26,13.43,14.05,13.43,14.05,3070
27-Jul-26,14.05,14.05,13.56,13.88,5266
24-Jul-26,13.56,13.56,13.56,13.56,5939
23-Jul-26,13.63,14.04,13.63,14.04,3443
22-Jul-26,14.44,14.44,13.82,13.82,8722
21-Jul-26,13.89,14.29,13.89,14.29,27007
20-Jul-26,12.86,13.28,12.86,12.97,160731
17-Jul-26,12.50,12.69,12.24,12.69,19895
16-Jul-26,13.00,13.00,12.80,12.84,60949
15-Jul-26,14.50,14.50,13.90,13.96,1522
14-Jul-26,14.86,14.86,14.80,14.80,10641
13-Jul-26,14.86,14.86,14.86,14.86,1515
10-Jul-26,16.00,16.16,15.76,15.76,17530
09-Jul-26,15.40,15.98,15.40,15.98,130264
08-Jul-26,15.00,15.55,15.00,15.55,140724
07-Jul-26,15.38,15.38,14.68,14.68,132136
06-Jul-26,16.52,16.52,16.52,16.52,17329
02-Jul-26,18.20,18.20,16.00,16.02,4686
01-Jul-26,17.68,19.02,17.00,18.46,62877
30-Jun-26,14.20,17.90,14.20,17.77,24839
29-Jun-26,13.18,13.86,13.18,13.86,7948
26-Jun-26,12.76,12.78,12.76,12.78,6680
25-Jun-26,13.02,13.31,13.02,13.31,10473
24-Jun-26,13.35,13.38,12.94,12.94,7218
23-Jun-26,14.19,14.19,13.61,13.61,7645
22-Jun-26,14.30,14.30,14.30,14.30,4024
19-Jun-26,14.30,14.30,14.30,14.30,4576
18-Jun-26,14.25,14.35,14.24,14.24,6380
17-Jun-26,13.67,13.67,13.55,13.55,10629
16-Jun-26,13.84,13.84,13.84,13.84,1494
15-Jun-26,14.06,14.17,14.06,14.17,5228
12-Jun-26,13.66,13.75,13.66,13.75,2062
11-Jun-26,13.02,13.37,12.91,13.37,5832
10-Jun-26,12.92,12.95,12.92,12.95,4276
09-Jun-26,14.50,14.50,13.34,13.34,6074
08-Jun-26,13.15,14.41,13.15,14.41,11699
05-Jun-26,14.24,14.24,13.15,13.15,10768
03-Jun-26,14.90,14.90,14.90,14.90,4499
02-Jun-26,16.15,16.15,15.54,15.54,5570
01-Jun-26,15.20,15.41,15.05,15.25,89317
29-May-26,18.92,18.92,14.50,14.54,79191
28-May-26,18.16,18.92,18.15,18.92,9139
27-May-26,19.50,19.62,17.96,18.15,174389
26-May-26,19.15,19.20,18.72,18.72,24334
25-May-26,17.86,17.93,17.86,17.93,3661
22-May-26,17.48,17.48,17.48,17.48,2394
21-May-26,16.64,16.64,16.64,16.64,6140
20-May-26,15.90,16.62,15.90,16.62,5711
19-May-26,15.57,15.62,15.57,15.62,10911
18-May-26,15.88,15.88,15.79,15.82,3762
15-May-26,16.52,16.52,16.52,16.52,3386
14-May-26,16.30,16.30,16.22,16.22,5376
13-May-26,16.44,16.44,16.44,16.44,1923
12-May-26,15.28,15.28,15.28,15.28,4415
11-May-26,15.65,15.65,15.65,15.65,626
08-May-26,14.89,14.94,14.89,14.94,3122
07-May-26,14.66,14.66,14.66,14.66,1348
06-May-26,14.58,14.58,14.58,14.58,4855
05-May-26,14.20,14.51,14.20,14.51,5349
04-May-26,14.10,14.10,14.10,14.10,7374
30-Apr-26,13.66,13.66,13.51,13.51,2116
29-Apr-26,13.13,13.13,13.13,13.13,105
28-Apr-26,12.71,12.71,12.71,12.71,3558
27-Apr-26,13.33,13.38,12.76,12.76,2272
24-Apr-26,13.33,13.33,13.33,13.33,3825
23-Apr-26,12.21,12.21,12.21,12.21,1819
22-Apr-26,11.87,12.06,11.87,12.06,1977
20-Apr-26,11.60,11.79,11.60,11.79,152
17-Apr-26,11.60,11.60,11.60,11.60,18989
16-Apr-26,11.50,11.50,11.37,11.37,45
15-Apr-26,11.53,11.53,11.33,11.38,1316
14-Apr-26,10.83,11.32,10.83,11.32,474
13-Apr-26,11.99,11.99,10.60,10.83,737
10-Apr-26,10.65,10.65,10.65,10.65,351
09-Apr-26,10.85,10.85,10.85,10.85,206
08-Apr-26,10.97,10.97,10.97,10.97,1272
07-Apr-26,10.44,10.44,10.44,10.44,699
06-Apr-26,10.51,10.54,10.51,10.54,1359
02-Apr-26,10.51,10.51,10.51,10.51,1439
01-Apr-26,10.49,10.49,10.49,10.49,262
31-Mar-26,10.62,10.62,10.62,10.62,1656
30-Mar-26,10.63,10.63,10.21,10.21,562
27-Mar-26,11.01,11.01,10.47,10.47,639
26-Mar-26,11.17,11.17,11.17,11.17,1262
25-Mar-26,11.31,11.31,11.20,11.20,873
24-Mar-26,11.51,11.51,11.51,11.51,92
23-Mar-26,11.57,11.57,11.57,11.57,902
20-Mar-26,11.53,11.53,11.37,11.37,3002
19-Mar-26,11.69,11.69,11.69,11.69,2338
18-Mar-26,11.19,11.19,11.19,11.19,671
17-Mar-26,11.02,11.02,11.02,11.02,2865
16-Mar-26,11.00,11.10,11.00,11.00,440

*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: A2MB34