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
27/01/2025	-9,48%	-1,80	17,18	17,18	17,18	17,18	17	1
24/01/2025	-4,00%	-0,79	18,98	18,80	18,80	18,98	206	2
21/01/2025	-0,30%	-0,06	19,77	19,92	19,77	19,92	118	3
20/01/2025	8,48%	1,55	19,83	19,83	19,83	19,83	99	3
15/01/2025	-0,27%	-0,05	18,28	18,00	18,00	18,28	90	3
14/01/2025	0,00%	0,00	18,33	18,33	18,33	18,33	36	1
09/01/2025	1,66%	0,30	18,33	18,33	18,33	18,33	18	1

08/01/2025	-3,01%	-0,56	18,03	18,59	17,38	18,59	108	3
07/01/2025	-2,47%	-0,47	18,59	18,59	18,59	18,59	18	1
06/01/2025	2,92%	0,54	19,06	18,40	18,40	19,66	2K	7
03/01/2025	1,20%	0,22	18,52	18,52	18,52	18,52	926	1
02/01/2025	0,00%	0,00	18,30	18,30	18,30	18,30	73	1
27/12/2024	6,40%	1,10	18,30	18,00	18,00	18,30	126	4
20/12/2024	0,94%	0,16	17,20	16,38	16,38	17,20	50	2
19/12/2024	-5,33%	-0,96	17,04	17,16	17,02	17,16	85	3
18/12/2024	0,56%	0,10	18,00	18,42	18,00	18,42	1K	2
17/12/2024	2,87%	0,50	17,90	18,04	17,90	18,04	89	3
13/12/2024	-0,68%	-0,12	17,40	17,40	17,40	17,40	87	1
11/12/2024	1,15%	0,20	17,52	18,12	17,52	18,12	1K	2
10/12/2024	-0,06%	-0,01	17,32	18,28	17,32	18,28	988	3
09/12/2024	0,00%	0,00	17,33	17,33	17,33	17,33	17	1
06/12/2024	0,52%	0,09	17,33	17,32	17,32	17,33	2K	2
04/12/2024	1,41%	0,24	17,24	17,70	17,24	17,70	2K	3
02/12/2024	-1,56%	-0,27	17,00	17,38	17,00	17,38	312	3
29/11/2024	0,70%	0,12	17,27	17,27	17,27	17,27	34	1
28/11/2024	-0,52%	-0,09	17,15	17,06	17,05	17,62	750	4
27/11/2024	9,11%	1,44	17,24	17,20	17,00	17,32	5K	4
26/11/2024	0,64%	0,10	15,80	15,80	15,80	15,80	158	1
25/11/2024	6,80%	1,00	15,70	15,02	15,02	15,70	3K	2
22/11/2024	6,75%	0,93	14,70	14,74	14,70	14,74	1K	2
21/11/2024	4,71%	0,62	13,77	12,89	12,89	13,77	384	5
19/11/2024	-0,98%	-0,13	13,15	13,15	13,15	13,15	2K	1
18/11/2024	-1,26%	-0,17	13,28	13,28	13,28	13,28	13	1
14/11/2024	-2,75%	-0,38	13,45	13,45	13,45	13,45	13	1
12/11/2024	-2,81%	-0,40	13,83	14,30	13,83	14,30	728	3
11/11/2024	7,40%	0,98	14,23	13,89	13,89	14,23	2K	3
05/11/2024	-0,30%	-0,04	13,25	13,25	13,25	13,25	344	1
04/11/2024	-1,99%	-0,27	13,29	13,79	13,29	13,79	536	2
01/11/2024	0,52%	0,07	13,56	13,47	13,47	13,56	569	2
31/10/2024	2,27%	0,30	13,49	13,21	13,21	13,50	701	3
28/10/2024	1,38%	0,18	13,19	13,01	13,01	13,19	39	3
24/10/2024	0,77%	0,10	13,01	13,01	13,01	13,01	13	1
22/10/2024	-2,93%	-0,39	12,91	12,91	12,91	12,91	12	1
18/10/2024	2,62%	0,34	13,30	13,33	13,30	13,33	2K	2
16/10/2024	-1,74%	-0,23	12,96	12,96	12,96	12,96	12	1
15/10/2024	-1,49%	-0,20	13,19	13,19	13,19	13,19	13	1
14/10/2024	1,67%	0,22	13,39	13,18	13,18	13,39	39	2
10/10/2024	2,25%	0,29	13,17	13,17	13,17	13,17	13	1
09/10/2024	4,97%	0,61	12,88	12,83	12,83	12,88	218	2
07/10/2024	0,08%	0,01	12,27	12,21	12,21	12,27	220	2
27/09/2024	2,59%	0,31	12,26	11,72	11,72	12,55	282	7
26/09/2024	-0,83%	-0,10	11,95	12,08	11,95	12,08	3K	2
25/09/2024	-0,17%	-0,02	12,05	12,05	12,05	12,05	12	1
23/09/2024	-0,41%	-0,05	12,07	12,12	11,96	12,12	157	3
20/09/2024	0,08%	0,01	12,12	12,12	12,12	12,12	12	1
19/09/2024	2,54%	0,30	12,11	11,94	11,94	12,11	35	2
18/09/2024	-0,59%	-0,07	11,81	11,81	11,81	11,81	271	1
17/09/2024	1,63%	0,19	11,88	11,94	11,88	12,14	96	4
16/09/2024	-3,47%	-0,42	11,69	11,57	11,57	11,69	70	2
13/09/2024	2,45%	0,29	12,11	11,98	11,98	12,11	36	2
12/09/2024	2,87%	0,33	11,82	11,73	11,73	11,82	35	2
10/09/2024	-0,43%	-0,05	11,49	11,49	11,49	11,49	68	1
09/09/2024	-1,79%	-0,21	11,54	11,72	11,54	11,87	59K	7
06/09/2024	-4,47%	-0,55	11,75	11,78	11,75	11,78	82	2
05/09/2024	-1,52%	-0,19	12,30	12,10	12,10	12,30	24	2
04/09/2024	-2,35%	-0,30	12,49	12,49	12,49	12,71	785	4
03/09/2024	-5,54%	-0,75	12,79	13,68	12,79	13,68	679	5
30/08/2024	0,89%	0,12	13,54	13,64	13,40	13,64	148	5
29/08/2024	1,98%	0,26	13,42	13,36	13,12	13,42	1K	7
28/08/2024	13,16%	1,53	13,16	13,71	12,92	13,71	1K	11
27/08/2024	2,56%	0,29	11,63	11,45	11,44	11,63	1K	5
26/08/2024	1,07%	0,12	11,34	11,24	11,10	11,34	78	4
23/08/2024	1,91%	0,21	11,22	11,22	11,22	11,22	11	1
22/08/2024	0,92%	0,10	11,01	10,69	10,69	11,07	263	4
21/08/2024	2,73%	0,29	10,91	10,75	10,75	10,91	65	4
20/08/2024	2,02%	0,21	10,62	10,64	10,56	10,64	42	3
19/08/2024	-0,48%	-0,05	10,41	10,46	10,38	10,46	31	3
16/08/2024	-0,29%	-0,03	10,46	10,42	10,38	10,51	6K	4
15/08/2024	4,17%	0,42	10,49	10,38	10,38	10,54	41	3
14/08/2024	-0,30%	-0,03	10,07	10,07	10,07	10,07	10	1
13/08/2024	7,10%	0,67	10,10	9,63	9,63	10,11	119	7
12/08/2024	-0,74%	-0,07	9,43	9,54	9,43	9,54	85	3
08/08/2024	5,44%	0,49	9,50	9,30	9,30	9,50	28	3
07/08/2024	-6,83%	-0,66	9,01	9,25	9,01	9,25	64	4
06/08/2024	-0,51%	-0,05	9,67	9,67	9,67	9,67	19	1
05/08/2024	-1,32%	-0,13	9,72	9,95	9,72	9,95	19	2
02/08/2024	-11,97%	-1,34	9,85	9,98	9,84	10,17	98K	7
01/08/2024	-6,91%	-0,83	11,19	11,69	11,19	11,69	401	4
31/07/2024	4,52%	0,52	12,02	11,82	11,82	12,02	366	2
30/07/2024	-4,41%	-0,53	11,50	11,79	11,50	11,79	376	3
29/07/2024	-0,50%	-0,06	12,03	12,03	12,03	12,03	12	1
26/07/2024	1,00%	0,12	12,09	12,09	12,09	12,09	12	1
25/07/2024	-4,16%	-0,52	11,97	12,26	11,97	12,26	3K	4
24/07/2024	-4,00%	-0,52	12,49	12,49	12,49	12,49	99	1
23/07/2024	1,17%	0,15	13,01	13,01	13,01	13,01	13	1
22/07/2024	1,42%	0,18	12,86	12,86	12,86	12,86	12	1
19/07/2024	-2,24%	-0,29	12,68	12,47	12,47	12,68	50	3
18/07/2024	-1,82%	-0,24	12,97	12,97	12,97	12,97	25	1
17/07/2024	-6,58%	-0,93	13,21	13,88	13,21	13,88	160	3
16/07/2024	1,22%	0,17	14,14	14,17	14,14	14,17	42	3
15/07/2024	2,34%	0,32	13,97	13,97	13,97	13,97	13	1
12/07/2024	1,79%	0,24	13,65	13,75	13,47	13,75	69K	5
11/07/2024	3,15%	0,41	13,41	13,50	13,41	13,50	26	2
09/07/2024	-2,91%	-0,39	13,00	13,12	13,00	13,12	52	2
08/07/2024	5,60%	0,71	13,39	13,39	13,39	13,39	13	1
05/07/2024	7,46%	0,88	12,68	12,65	12,65	12,68	63	2
01/07/2024	-0,92%	-0,11	11,80	11,80	11,80	11,80	11	1
28/06/2024	3,03%	0,35	11,91	12,20	11,91	12,20	24	2
27/06/2024	-3,99%	-0,48	11,56	11,70	11,56	11,71	265K	7
21/06/2024	-1,07%	-0,13	12,04	12,09	12,04	12,09	24	2
20/06/2024	1,08%	0,13	12,17	12,17	12,17	12,17	48	1
17/06/2024	-1,47%	-0,18	12,04	12,04	12,04	12,04	12	1
13/06/2024	-2,32%	-0,29	12,22	12,22	12,22	12,22	12	1
12/06/2024	2,04%	0,25	12,51	12,51	12,51	12,51	12	1
11/06/2024	0,74%	0,09	12,26	12,26	12,26	12,26	12	1
06/06/2024	-0,57%	-0,07	12,17	12,24	12,16	12,24	194	3
05/06/2024	4,08%	0,48	12,24	12,24	12,24	12,24	48	2
03/06/2024	-3,37%	-0,41	11,76	11,76	11,76	11,76	11	1
31/05/2024	18,50%	1,90	12,17	10,73	10,73	12,17	46	4
27/05/2024	-0,77%	-0,08	10,27	10,25	10,25	10,27	61	2
24/05/2024	1,87%	0,19	10,35	10,35	10,35	10,35	103	1
23/05/2024	0,00%	0,00	10,16	10,26	10,16	10,26	111	2
20/05/2024	1,09%	0,11	10,16	10,05	10,02	10,16	50	3
17/05/2024	6,24%	0,59	10,05	9,30	9,30	10,05	29	3
14/05/2024	0,53%	0,05	9,46	9,46	9,46	9,46	9	1
10/05/2024	-0,32%	-0,03	9,41	9,41	9,41	9,41	9	1
09/05/2024	0,00%	0,00	9,44	9,44	9,44	9,44	9	1
08/05/2024	-2,48%	-0,24	9,44	9,44	9,44	9,44	9	1
07/05/2024	-0,31%	-0,03	9,68	9,68	9,68	9,68	9	1
06/05/2024	13,17%	1,13	9,71	9,67	9,67	9,71	96	2
29/04/2024	-2,05%	-0,18	8,58	8,58	8,58	8,58	42	1
25/04/2024	-0,45%	-0,04	8,76	8,76	8,76	8,76	26	1
24/04/2024	3,53%	0,30	8,80	8,79	8,77	8,80	79K	4
23/04/2024	-	-	8,50	8,56	8,50	8,56	68	2

Date,Open,High,Low,Close,Volume
27-Jan-25,17.18,17.18,17.18,17.18,17
24-Jan-25,18.80,18.98,18.80,18.98,206
21-Jan-25,19.92,19.92,19.77,19.77,118
20-Jan-25,19.83,19.83,19.83,19.83,99
15-Jan-25,18.00,18.28,18.00,18.28,90
14-Jan-25,18.33,18.33,18.33,18.33,36
09-Jan-25,18.33,18.33,18.33,18.33,18
08-Jan-25,18.59,18.59,17.38,18.03,108
07-Jan-25,18.59,18.59,18.59,18.59,18
06-Jan-25,18.40,19.66,18.40,19.06,2079
03-Jan-25,18.52,18.52,18.52,18.52,926
02-Jan-25,18.30,18.30,18.30,18.30,73
27-Dec-24,18.00,18.30,18.00,18.30,126
20-Dec-24,16.38,17.20,16.38,17.20,50
19-Dec-24,17.16,17.16,17.02,17.04,85
18-Dec-24,18.42,18.42,18.00,18.00,1106
17-Dec-24,18.04,18.04,17.90,17.90,89
13-Dec-24,17.40,17.40,17.40,17.40,87
11-Dec-24,18.12,18.12,17.52,17.52,1145
10-Dec-24,18.28,18.28,17.32,17.32,988
09-Dec-24,17.33,17.33,17.33,17.33,17
06-Dec-24,17.32,17.33,17.32,17.33,1906
04-Dec-24,17.70,17.70,17.24,17.24,1630
02-Dec-24,17.38,17.38,17.00,17.00,312
29-Nov-24,17.27,17.27,17.27,17.27,34
28-Nov-24,17.06,17.62,17.05,17.15,750
27-Nov-24,17.20,17.32,17.00,17.24,5231
26-Nov-24,15.80,15.80,15.80,15.80,158
25-Nov-24,15.02,15.70,15.02,15.70,2566
22-Nov-24,14.74,14.74,14.70,14.70,1499
21-Nov-24,12.89,13.77,12.89,13.77,384
19-Nov-24,13.15,13.15,13.15,13.15,1972
18-Nov-24,13.28,13.28,13.28,13.28,13
14-Nov-24,13.45,13.45,13.45,13.45,13
12-Nov-24,14.30,14.30,13.83,13.83,728
11-Nov-24,13.89,14.23,13.89,14.23,1628
05-Nov-24,13.25,13.25,13.25,13.25,344
04-Nov-24,13.79,13.79,13.29,13.29,536
01-Nov-24,13.47,13.56,13.47,13.56,569
31-Oct-24,13.21,13.50,13.21,13.49,701
28-Oct-24,13.01,13.19,13.01,13.19,39
24-Oct-24,13.01,13.01,13.01,13.01,13
22-Oct-24,12.91,12.91,12.91,12.91,12
18-Oct-24,13.33,13.33,13.30,13.30,2088
16-Oct-24,12.96,12.96,12.96,12.96,12
15-Oct-24,13.19,13.19,13.19,13.19,13
14-Oct-24,13.18,13.39,13.18,13.39,39
10-Oct-24,13.17,13.17,13.17,13.17,13
09-Oct-24,12.83,12.88,12.83,12.88,218
07-Oct-24,12.21,12.27,12.21,12.27,220
27-Sep-24,11.72,12.55,11.72,12.26,282
26-Sep-24,12.08,12.08,11.95,11.95,2669
25-Sep-24,12.05,12.05,12.05,12.05,12
23-Sep-24,12.12,12.12,11.96,12.07,157
20-Sep-24,12.12,12.12,12.12,12.12,12
19-Sep-24,11.94,12.11,11.94,12.11,35
18-Sep-24,11.81,11.81,11.81,11.81,271
17-Sep-24,11.94,12.14,11.88,11.88,96
16-Sep-24,11.57,11.69,11.57,11.69,70
13-Sep-24,11.98,12.11,11.98,12.11,36
12-Sep-24,11.73,11.82,11.73,11.82,35
10-Sep-24,11.49,11.49,11.49,11.49,68
09-Sep-24,11.72,11.87,11.54,11.54,58509
06-Sep-24,11.78,11.78,11.75,11.75,82
05-Sep-24,12.10,12.30,12.10,12.30,24
04-Sep-24,12.49,12.71,12.49,12.49,785
03-Sep-24,13.68,13.68,12.79,12.79,679
30-Aug-24,13.64,13.64,13.40,13.54,148
29-Aug-24,13.36,13.42,13.12,13.42,1120
28-Aug-24,13.71,13.71,12.92,13.16,1374
27-Aug-24,11.45,11.63,11.44,11.63,1121
26-Aug-24,11.24,11.34,11.10,11.34,78
23-Aug-24,11.22,11.22,11.22,11.22,11
22-Aug-24,10.69,11.07,10.69,11.01,263
21-Aug-24,10.75,10.91,10.75,10.91,65
20-Aug-24,10.64,10.64,10.56,10.62,42
19-Aug-24,10.46,10.46,10.38,10.41,31
16-Aug-24,10.42,10.51,10.38,10.46,5773
15-Aug-24,10.38,10.54,10.38,10.49,41
14-Aug-24,10.07,10.07,10.07,10.07,10
13-Aug-24,9.63,10.11,9.63,10.10,119
12-Aug-24,9.54,9.54,9.43,9.43,85
08-Aug-24,9.30,9.50,9.30,9.50,28
07-Aug-24,9.25,9.25,9.01,9.01,64
06-Aug-24,9.67,9.67,9.67,9.67,19
05-Aug-24,9.95,9.95,9.72,9.72,19
02-Aug-24,9.98,10.17,9.84,9.85,98199
01-Aug-24,11.69,11.69,11.19,11.19,401
31-Jul-24,11.82,12.02,11.82,12.02,366
30-Jul-24,11.79,11.79,11.50,11.50,376
29-Jul-24,12.03,12.03,12.03,12.03,12
26-Jul-24,12.09,12.09,12.09,12.09,12
25-Jul-24,12.26,12.26,11.97,11.97,2694
24-Jul-24,12.49,12.49,12.49,12.49,99
23-Jul-24,13.01,13.01,13.01,13.01,13
22-Jul-24,12.86,12.86,12.86,12.86,12
19-Jul-24,12.47,12.68,12.47,12.68,50
18-Jul-24,12.97,12.97,12.97,12.97,25
17-Jul-24,13.88,13.88,13.21,13.21,160
16-Jul-24,14.17,14.17,14.14,14.14,42
15-Jul-24,13.97,13.97,13.97,13.97,13
12-Jul-24,13.75,13.75,13.47,13.65,68590
11-Jul-24,13.50,13.50,13.41,13.41,26
09-Jul-24,13.12,13.12,13.00,13.00,52
08-Jul-24,13.39,13.39,13.39,13.39,13
05-Jul-24,12.65,12.68,12.65,12.68,63
01-Jul-24,11.80,11.80,11.80,11.80,11
28-Jun-24,12.20,12.20,11.91,11.91,24
27-Jun-24,11.70,11.71,11.56,11.56,264973
21-Jun-24,12.09,12.09,12.04,12.04,24
20-Jun-24,12.17,12.17,12.17,12.17,48
17-Jun-24,12.04,12.04,12.04,12.04,12
13-Jun-24,12.22,12.22,12.22,12.22,12
12-Jun-24,12.51,12.51,12.51,12.51,12
11-Jun-24,12.26,12.26,12.26,12.26,12
06-Jun-24,12.24,12.24,12.16,12.17,194
05-Jun-24,12.24,12.24,12.24,12.24,48
03-Jun-24,11.76,11.76,11.76,11.76,11
31-May-24,10.73,12.17,10.73,12.17,46
27-May-24,10.25,10.27,10.25,10.27,61
24-May-24,10.35,10.35,10.35,10.35,103
23-May-24,10.26,10.26,10.16,10.16,111
20-May-24,10.05,10.16,10.02,10.16,50
17-May-24,9.30,10.05,9.30,10.05,29
14-May-24,9.46,9.46,9.46,9.46,9
10-May-24,9.41,9.41,9.41,9.41,9
09-May-24,9.44,9.44,9.44,9.44,9
08-May-24,9.44,9.44,9.44,9.44,9
07-May-24,9.68,9.68,9.68,9.68,9
06-May-24,9.67,9.71,9.67,9.71,96
29-Apr-24,8.58,8.58,8.58,8.58,42
25-Apr-24,8.76,8.76,8.76,8.76,26
24-Apr-24,8.79,8.80,8.77,8.80,79059
23-Apr-24,8.56,8.56,8.50,8.50,68

*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