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
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	0,00%	0,00	11,00	11,00	11,00	11,10	440	3
13/03/2026	1,10%	0,12	11,00	11,00	11,00	11,00	11	1
12/03/2026	-2,86%	-0,32	10,88	11,04	10,88	11,04	1K	2
11/03/2026	-0,09%	-0,01	11,20	11,20	11,20	11,20	2K	1
10/03/2026	4,28%	0,46	11,21	11,28	11,21	11,28	639	2
09/03/2026	-4,27%	-0,48	10,75	10,72	10,65	10,80	580	4
06/03/2026	-3,36%	-0,39	11,23	11,69	11,23	11,69	3K	2
05/03/2026	-3,09%	-0,37	11,62	11,96	11,62	11,96	2K	3
04/03/2026	-2,91%	-0,36	11,99	11,98	11,98	11,99	4K	2
03/03/2026	-2,83%	-0,36	12,35	12,35	12,35	12,35	2K	1
02/03/2026	2,67%	0,33	12,71	12,38	12,38	12,85	10K	3
27/02/2026	-14,56%	-2,11	12,38	12,38	12,38	12,38	1K	1
26/02/2026	1,61%	0,23	14,49	14,49	14,49	14,49	3K	1
25/02/2026	-2,06%	-0,30	14,26	14,29	14,26	14,29	5K	3
24/02/2026	6,12%	0,84	14,56	14,56	14,56	14,56	2K	1
23/02/2026	-2,07%	-0,29	13,72	13,74	13,72	13,74	2K	2
20/02/2026	2,26%	0,31	14,01	13,64	13,61	14,01	96	4
19/02/2026	-1,08%	-0,15	13,70	13,42	13,42	13,70	8K	2
18/02/2026	0,29%	0,04	13,85	13,91	13,72	13,91	809	4
13/02/2026	2,83%	0,38	13,81	13,81	13,81	13,81	2K	1
12/02/2026	-2,11%	-0,29	13,43	13,43	13,43	13,43	510	1
11/02/2026	-1,37%	-0,19	13,72	13,72	13,72	13,72	3K	2
10/02/2026	3,27%	0,44	13,91	13,53	13,53	13,91	1K	3
09/02/2026	2,67%	0,35	13,47	13,47	13,47	13,47	5K	3
06/02/2026	5,72%	0,71	13,12	13,12	13,12	13,12	682	1
05/02/2026	-3,87%	-0,50	12,41	12,91	12,33	12,91	4K	3
04/02/2026	3,45%	0,43	12,91	12,91	12,91	12,91	787	1
03/02/2026	-5,45%	-0,72	12,48	12,48	12,48	12,48	4K	1
02/02/2026	-1,35%	-0,18	13,20	13,38	13,20	13,38	2K	4
30/01/2026	-2,12%	-0,29	13,38	13,38	13,38	13,38	1K	1
29/01/2026	-3,12%	-0,44	13,67	13,54	13,54	13,67	587	2
28/01/2026	1,07%	0,15	14,11	14,13	14,11	14,13	1K	2
27/01/2026	-1,76%	-0,25	13,96	13,96	13,96	13,96	2K	1
26/01/2026	0,64%	0,09	14,21	14,21	14,21	14,21	3K	1
23/01/2026	-3,95%	-0,58	14,12	14,26	14,12	14,26	451	2
22/01/2026	-0,20%	-0,03	14,70	14,73	14,70	14,73	3K	2
21/01/2026	5,14%	0,72	14,73	14,72	14,72	14,73	3K	2
20/01/2026	-2,91%	-0,42	14,01	14,01	14,01	14,01	5K	1
19/01/2026	-3,61%	-0,54	14,43	15,02	14,43	15,02	58	2
16/01/2026	7,62%	1,06	14,97	14,97	14,97	14,97	41K	1
15/01/2026	-0,78%	-0,11	13,91	13,91	13,91	13,91	389	1
14/01/2026	-1,54%	-0,22	14,02	14,02	14,02	14,02	4K	1
13/01/2026	-	-	14,24	14,51	14,24	14,51	584	4

Date,Open,High,Low,Close,Volume
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
13-Mar-26,11.00,11.00,11.00,11.00,11
12-Mar-26,11.04,11.04,10.88,10.88,1196
11-Mar-26,11.20,11.20,11.20,11.20,1926
10-Mar-26,11.28,11.28,11.21,11.21,639
09-Mar-26,10.72,10.80,10.65,10.75,580
06-Mar-26,11.69,11.69,11.23,11.23,2875
05-Mar-26,11.96,11.96,11.62,11.62,1627
04-Mar-26,11.98,11.99,11.98,11.99,3561
03-Mar-26,12.35,12.35,12.35,12.35,1914
02-Mar-26,12.38,12.85,12.38,12.71,10434
27-Feb-26,12.38,12.38,12.38,12.38,1287
26-Feb-26,14.49,14.49,14.49,14.49,2869
25-Feb-26,14.29,14.29,14.26,14.26,4537
24-Feb-26,14.56,14.56,14.56,14.56,2402
23-Feb-26,13.74,13.74,13.72,13.72,1660
20-Feb-26,13.64,14.01,13.61,14.01,96
19-Feb-26,13.42,13.70,13.42,13.70,7915
18-Feb-26,13.91,13.91,13.72,13.85,809
13-Feb-26,13.81,13.81,13.81,13.81,1781
12-Feb-26,13.43,13.43,13.43,13.43,510
11-Feb-26,13.72,13.72,13.72,13.72,3141
10-Feb-26,13.53,13.91,13.53,13.91,1259
09-Feb-26,13.47,13.47,13.47,13.47,4862
06-Feb-26,13.12,13.12,13.12,13.12,682
05-Feb-26,12.91,12.91,12.33,12.41,4368
04-Feb-26,12.91,12.91,12.91,12.91,787
03-Feb-26,12.48,12.48,12.48,12.48,3906
02-Feb-26,13.38,13.38,13.20,13.20,1564
30-Jan-26,13.38,13.38,13.38,13.38,1498
29-Jan-26,13.54,13.67,13.54,13.67,587
28-Jan-26,14.13,14.13,14.11,14.11,1086
27-Jan-26,13.96,13.96,13.96,13.96,1507
26-Jan-26,14.21,14.21,14.21,14.21,2785
23-Jan-26,14.26,14.26,14.12,14.12,451
22-Jan-26,14.73,14.73,14.70,14.70,2690
21-Jan-26,14.72,14.73,14.72,14.73,2796
20-Jan-26,14.01,14.01,14.01,14.01,5169
19-Jan-26,15.02,15.02,14.43,14.43,58
16-Jan-26,14.97,14.97,14.97,14.97,41092
15-Jan-26,13.91,13.91,13.91,13.91,389
14-Jan-26,14.02,14.02,14.02,14.02,4444
13-Jan-26,14.51,14.51,14.24,14.24,584

*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