Cotação atual, histórico e gráfico do papel: A2RW34

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 A2RW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	-1,92%	-1,40	71,54	71,82	71,26	71,82	12K	171
23/07/2026	-1,88%	-1,40	72,94	72,94	72,52	72,94	2K	13
22/07/2026	2,71%	1,96	74,34	74,34	74,34	74,34	74	1
21/07/2026	2,99%	2,10	72,38	72,73	72,38	72,73	580	8
17/07/2026	1,01%	0,70	70,28	70,91	70,28	70,91	281	2
16/07/2026	-0,50%	-0,35	69,58	69,72	69,58	69,86	487	7
15/07/2026	0,00%	0,00	69,93	70,98	69,93	70,98	140	2
14/07/2026	1,01%	0,70	69,93	69,93	69,93	69,93	139	2
13/07/2026	-2,37%	-1,68	69,23	70,14	68,85	70,14	7K	96
09/07/2026	7,31%	4,83	70,91	71,12	70,91	71,12	213	2
07/07/2026	-8,22%	-5,92	66,08	66,08	66,08	66,08	7K	1
02/07/2026	-1,57%	-1,15	72,00	72,00	72,00	72,00	7K	2
01/07/2026	0,19%	0,14	73,15	73,15	73,15	73,15	73	1
30/06/2026	-0,10%	-0,07	73,01	73,01	73,01	73,01	10K	1
29/06/2026	-2,09%	-1,56	73,08	74,55	72,66	74,97	19K	257
26/06/2026	-6,23%	-4,96	74,64	74,96	74,56	76,24	67K	253
25/06/2026	2,90%	2,24	79,60	79,60	79,60	79,60	159	1
24/06/2026	-4,64%	-3,76	77,36	79,12	76,96	79,12	9K	118
22/06/2026	2,76%	2,18	81,12	80,85	80,85	81,52	38K	460
19/06/2026	-1,08%	-0,86	78,94	80,56	78,94	80,56	240	2
18/06/2026	1,79%	1,40	79,80	79,80	79,80	79,80	51K	2
16/06/2026	1,03%	0,80	78,40	78,40	78,40	78,40	156	1
15/06/2026	1,15%	0,88	77,60	77,60	77,60	77,60	155	1
12/06/2026	2,79%	2,08	76,72	76,24	76,24	76,80	5K	69
10/06/2026	0,00%	0,00	74,64	75,30	74,64	75,30	149	2
09/06/2026	52,02%	25,54	74,64	75,45	74,64	75,60	23K	134
19/03/2026	-7,45%	-3,95	49,10	49,10	49,10	49,10	49	1
25/02/2026	-1,76%	-0,95	53,05	53,05	53,05	53,05	53	1
12/02/2026	11,92%	5,75	54,00	54,33	53,61	54,33	97K	5
04/02/2026	2,97%	1,39	48,25	48,25	48,25	48,25	15K	1
02/02/2026	6,07%	2,68	46,86	46,86	46,86	46,86	15K	1
28/01/2026	7,23%	2,98	44,18	44,18	44,18	44,18	44	1
11/12/2025	0,46%	0,19	41,20	41,20	41,20	41,20	41	1
05/12/2025	5,37%	2,09	41,01	41,01	41,01	41,01	41	1
03/12/2025	2,34%	0,89	38,92	38,92	38,92	38,92	77	1
17/11/2025	-5,11%	-2,05	38,03	38,05	38,03	38,05	76	2
31/10/2025	-12,30%	-5,62	40,08	39,88	38,92	40,08	237	5
31/07/2025	-2,35%	-1,10	45,70	45,78	45,70	45,78	1K	2
25/07/2025	-1,58%	-0,75	46,80	46,80	46,80	46,80	7K	1
24/07/2025	1,93%	0,90	47,55	47,35	47,35	47,55	2K	2
01/07/2025	-1,27%	-0,60	46,65	46,65	46,65	46,65	5K	1
26/06/2025	3,85%	1,75	47,25	47,25	47,25	47,25	5K	1
16/06/2025	2,48%	1,10	45,50	45,50	45,50	45,50	45	1
06/05/2025	-0,34%	-0,15	44,40	44,40	44,40	44,40	488	2
05/05/2025	14,23%	5,55	44,55	44,18	44,18	44,72	8K	4
25/04/2025	-2,01%	-0,80	39,00	39,00	39,00	39,00	39	1
31/03/2025	-0,50%	-0,20	39,80	39,80	39,80	39,80	39	1
12/03/2025	-4,47%	-1,87	40,00	40,00	40,00	40,00	40	1
10/02/2025	-11,61%	-5,50	41,87	43,00	41,87	43,00	84	2
21/01/2025	-0,69%	-0,33	47,37	47,37	47,37	47,37	47	1
02/01/2025	-0,83%	-0,40	47,70	47,70	47,70	47,70	47	1
17/12/2024	-1,03%	-0,50	48,10	48,10	48,10	48,10	673	1
05/12/2024	-0,21%	-0,10	48,60	48,60	48,60	48,60	680	1
04/12/2024	7,15%	3,25	48,70	49,80	48,70	49,80	1K	2
26/11/2024	0,46%	0,21	45,45	45,25	45,25	45,45	272	2
13/11/2024	-2,18%	-1,01	45,24	45,24	45,24	45,24	45	1
11/11/2024	-1,49%	-0,70	46,25	47,70	46,25	47,70	186	2
08/11/2024	1,73%	0,80	46,95	46,95	46,95	46,95	281	1
05/11/2024	-2,64%	-1,25	46,15	46,15	46,15	46,15	230	1
04/11/2024	0,53%	0,25	47,40	47,40	47,40	47,40	474	1
03/10/2024	-0,21%	-0,10	47,15	47,15	47,15	47,15	47	1
10/09/2024	0,00%	0,00	47,25	47,25	47,25	47,25	47	1
06/09/2024	-0,11%	-0,05	47,25	47,25	47,25	47,25	47	1
21/08/2024	2,96%	1,36	47,30	47,30	47,30	47,30	94	1
12/08/2024	-2,57%	-1,21	45,94	45,94	45,94	45,94	3K	3
06/08/2024	1,68%	0,78	47,15	47,15	47,15	47,15	13K	2
18/07/2024	3,92%	1,75	46,37	46,37	46,37	46,37	3K	3
26/06/2024	-2,21%	-1,01	44,62	45,63	44,62	45,63	135	3
20/06/2024	-0,80%	-0,37	45,63	45,63	45,63	45,63	91	1
05/06/2024	1,77%	0,80	46,00	46,00	46,00	46,00	1K	1
31/05/2024	1,53%	0,68	45,20	45,20	45,20	45,20	45	1
29/05/2024	-1,50%	-0,68	44,52	44,52	44,52	44,52	44	1
24/05/2024	7,36%	3,10	45,20	45,20	45,20	45,20	4K	2
03/05/2024	1,32%	0,55	42,10	42,30	42,10	42,30	6K	2
02/05/2024	-2,10%	-0,89	41,55	41,45	41,45	41,55	10K	2
12/04/2024	-1,39%	-0,60	42,44	42,44	42,44	42,44	84	1
03/04/2024	12,11%	4,65	43,04	43,04	43,04	43,04	43	1
05/03/2024	0,00%	0,00	38,39	38,39	38,39	38,39	38	1
24/01/2024	-0,03%	-0,01	38,39	38,39	38,39	38,39	38	1
19/01/2024	0,87%	0,33	38,40	38,40	38,40	38,40	38	1
16/01/2024	-1,42%	-0,55	38,07	38,07	38,07	38,07	38	1
03/01/2024	-1,03%	-0,40	38,62	38,62	38,62	38,62	77	1
02/01/2024	-0,10%	-0,04	39,02	39,02	39,02	39,02	78	1
29/11/2023	-1,88%	-0,75	39,06	39,20	39,06	39,20	117	3
20/11/2023	-1,17%	-0,47	39,81	40,04	39,81	40,04	119	3
16/11/2023	0,70%	0,28	40,28	40,28	40,28	40,28	40	1
14/11/2023	2,04%	0,80	40,00	40,00	40,00	40,00	24K	1
10/11/2023	5,49%	2,04	39,20	38,80	38,80	39,20	45K	2
30/10/2023	-10,02%	-4,14	37,16	37,00	37,00	37,16	74	2
18/09/2023	0,00%	0,00	41,30	41,30	41,30	41,30	82	1
13/09/2023	-0,75%	-0,31	41,30	41,30	41,30	41,30	14K	1
11/08/2023	1,19%	0,49	41,61	41,61	41,61	41,61	5K	1
08/08/2023	-2,49%	-1,05	41,12	41,12	41,12	41,12	8K	1
03/08/2023	-4,22%	-1,86	42,17	42,17	42,17	42,17	42	1
07/06/2023	5,21%	2,18	44,03	43,61	43,61	44,03	5K	2
05/06/2023	-0,83%	-0,35	41,85	41,86	41,84	41,86	195K	7
01/06/2023	-1,59%	-0,68	42,20	42,15	42,15	42,20	8K	2
31/05/2023	-0,99%	-0,43	42,88	42,89	42,88	42,95	36K	4
30/05/2023	10,48%	4,11	43,31	43,25	43,25	43,31	42K	21
05/05/2023	6,29%	2,32	39,20	39,20	39,20	39,20	6K	4
27/04/2023	-3,20%	-1,22	36,88	36,88	36,88	36,88	11K	3
24/04/2023	-6,73%	-2,75	38,10	38,10	38,10	38,10	8K	1
14/03/2023	-5,77%	-2,50	40,85	41,55	40,85	41,55	37K	2
16/02/2023	-5,37%	-2,46	43,35	43,35	43,35	43,35	9K	2
03/02/2023	12,64%	5,14	45,81	45,75	45,75	45,81	23K	3
02/02/2023	0,00%	0,00	40,67	40,67	40,67	40,67	40	1
27/01/2023	7,17%	2,72	40,67	40,67	40,67	40,67	40	1
28/11/2022	-4,67%	-1,86	37,95	38,05	37,95	38,05	15K	5
23/11/2022	13,71%	4,80	39,81	39,92	39,76	39,92	26K	8
07/11/2022	0,03%	0,01	35,01	35,01	35,01	35,01	105	1
31/10/2022	2,43%	0,83	35,00	34,18	34,18	35,56	2K	5
23/09/2022	-0,03%	-0,01	34,17	34,17	34,17	34,17	34	1
14/09/2022	-5,81%	-2,11	34,18	34,18	34,18	34,18	2K	1
02/09/2022	-3,46%	-1,30	36,29	36,46	36,28	36,46	15K	6
25/08/2022	-3,49%	-1,36	37,59	37,59	37,59	37,59	75	1
19/08/2022	0,65%	0,25	38,95	38,95	38,95	38,95	6K	1
17/08/2022	4,59%	1,70	38,70	38,70	38,70	38,70	8K	1
09/08/2022	-5,42%	-2,12	37,00	37,00	37,00	37,00	9K	3
08/08/2022	-11,29%	-4,98	39,12	41,79	39,12	41,79	2K	7
29/07/2022	5,00%	2,10	44,10	43,71	43,71	44,10	3K	2
20/07/2022	0,57%	0,24	42,00	42,00	42,00	42,00	84	1
19/07/2022	6,21%	2,44	41,76	41,76	41,76	41,76	83	1
28/06/2022	0,28%	0,11	39,32	39,45	39,32	39,45	23K	4
16/03/2022	0,03%	0,01	39,21	39,21	39,21	39,21	39	1
08/03/2022	-6,67%	-2,80	39,20	39,07	38,99	39,20	195	4
04/03/2022	-1,50%	-0,64	42,00	42,00	42,00	42,00	42	1
03/03/2022	0,00%	0,00	42,64	42,64	42,64	42,64	42	1
25/02/2022	-1,50%	-0,65	42,64	42,00	42,00	42,64	84	2
18/02/2022	-	-	43,29	43,47	43,29	43,47	86	2

Date,Open,High,Low,Close,Volume
24-Jul-26,71.82,71.82,71.26,71.54,12216
23-Jul-26,72.94,72.94,72.52,72.94,1601
22-Jul-26,74.34,74.34,74.34,74.34,74
21-Jul-26,72.73,72.73,72.38,72.38,580
17-Jul-26,70.91,70.91,70.28,70.28,281
16-Jul-26,69.72,69.86,69.58,69.58,487
15-Jul-26,70.98,70.98,69.93,69.93,140
14-Jul-26,69.93,69.93,69.93,69.93,139
13-Jul-26,70.14,70.14,68.85,69.23,6996
09-Jul-26,71.12,71.12,70.91,70.91,213
07-Jul-26,66.08,66.08,66.08,66.08,6608
02-Jul-26,72.00,72.00,72.00,72.00,7200
01-Jul-26,73.15,73.15,73.15,73.15,73
30-Jun-26,73.01,73.01,73.01,73.01,9856
29-Jun-26,74.55,74.97,72.66,73.08,19048
26-Jun-26,74.96,76.24,74.56,74.64,66580
25-Jun-26,79.60,79.60,79.60,79.60,159
24-Jun-26,79.12,79.12,76.96,77.36,9180
22-Jun-26,80.85,81.52,80.85,81.12,37529
19-Jun-26,80.56,80.56,78.94,78.94,240
18-Jun-26,79.80,79.80,79.80,79.80,50673
16-Jun-26,78.40,78.40,78.40,78.40,156
15-Jun-26,77.60,77.60,77.60,77.60,155
12-Jun-26,76.24,76.80,76.24,76.72,5274
10-Jun-26,75.30,75.30,74.64,74.64,149
09-Jun-26,75.45,75.60,74.64,74.64,22824
19-Mar-26,49.10,49.10,49.10,49.10,49
25-Feb-26,53.05,53.05,53.05,53.05,53
12-Feb-26,54.33,54.33,53.61,54.00,97065
04-Feb-26,48.25,48.25,48.25,48.25,15488
02-Feb-26,46.86,46.86,46.86,46.86,15042
28-Jan-26,44.18,44.18,44.18,44.18,44
11-Dec-25,41.20,41.20,41.20,41.20,41
05-Dec-25,41.01,41.01,41.01,41.01,41
03-Dec-25,38.92,38.92,38.92,38.92,77
17-Nov-25,38.05,38.05,38.03,38.03,76
31-Oct-25,39.88,40.08,38.92,40.08,237
31-Jul-25,45.78,45.78,45.70,45.70,1143
25-Jul-25,46.80,46.80,46.80,46.80,7207
24-Jul-25,47.35,47.55,47.35,47.55,1846
01-Jul-25,46.65,46.65,46.65,46.65,4665
26-Jun-25,47.25,47.25,47.25,47.25,4725
16-Jun-25,45.50,45.50,45.50,45.50,45
06-May-25,44.40,44.40,44.40,44.40,488
05-May-25,44.18,44.72,44.18,44.55,8157
25-Apr-25,39.00,39.00,39.00,39.00,39
31-Mar-25,39.80,39.80,39.80,39.80,39
12-Mar-25,40.00,40.00,40.00,40.00,40
10-Feb-25,43.00,43.00,41.87,41.87,84
21-Jan-25,47.37,47.37,47.37,47.37,47
02-Jan-25,47.70,47.70,47.70,47.70,47
17-Dec-24,48.10,48.10,48.10,48.10,673
05-Dec-24,48.60,48.60,48.60,48.60,680
04-Dec-24,49.80,49.80,48.70,48.70,1171
26-Nov-24,45.25,45.45,45.25,45.45,272
13-Nov-24,45.24,45.24,45.24,45.24,45
11-Nov-24,47.70,47.70,46.25,46.25,186
08-Nov-24,46.95,46.95,46.95,46.95,281
05-Nov-24,46.15,46.15,46.15,46.15,230
04-Nov-24,47.40,47.40,47.40,47.40,474
03-Oct-24,47.15,47.15,47.15,47.15,47
10-Sep-24,47.25,47.25,47.25,47.25,47
06-Sep-24,47.25,47.25,47.25,47.25,47
21-Aug-24,47.30,47.30,47.30,47.30,94
12-Aug-24,45.94,45.94,45.94,45.94,2756
06-Aug-24,47.15,47.15,47.15,47.15,13437
18-Jul-24,46.37,46.37,46.37,46.37,2782
26-Jun-24,45.63,45.63,44.62,44.62,135
20-Jun-24,45.63,45.63,45.63,45.63,91
05-Jun-24,46.00,46.00,46.00,46.00,1150
31-May-24,45.20,45.20,45.20,45.20,45
29-May-24,44.52,44.52,44.52,44.52,44
24-May-24,45.20,45.20,45.20,45.20,3616
03-May-24,42.30,42.30,42.10,42.10,6321
02-May-24,41.45,41.55,41.45,41.55,9967
12-Apr-24,42.44,42.44,42.44,42.44,84
03-Apr-24,43.04,43.04,43.04,43.04,43
05-Mar-24,38.39,38.39,38.39,38.39,38
24-Jan-24,38.39,38.39,38.39,38.39,38
19-Jan-24,38.40,38.40,38.40,38.40,38
16-Jan-24,38.07,38.07,38.07,38.07,38
03-Jan-24,38.62,38.62,38.62,38.62,77
02-Jan-24,39.02,39.02,39.02,39.02,78
29-Nov-23,39.20,39.20,39.06,39.06,117
20-Nov-23,40.04,40.04,39.81,39.81,119
16-Nov-23,40.28,40.28,40.28,40.28,40
14-Nov-23,40.00,40.00,40.00,40.00,24400
10-Nov-23,38.80,39.20,38.80,39.20,44976
30-Oct-23,37.00,37.16,37.00,37.16,74
18-Sep-23,41.30,41.30,41.30,41.30,82
13-Sep-23,41.30,41.30,41.30,41.30,13629
11-Aug-23,41.61,41.61,41.61,41.61,4909
08-Aug-23,41.12,41.12,41.12,41.12,8224
03-Aug-23,42.17,42.17,42.17,42.17,42
07-Jun-23,43.61,44.03,43.61,44.03,5157
05-Jun-23,41.86,41.86,41.84,41.85,194629
01-Jun-23,42.15,42.20,42.15,42.20,8223
31-May-23,42.89,42.95,42.88,42.88,36050
30-May-23,43.25,43.31,43.25,43.31,41543
05-May-23,39.20,39.20,39.20,39.20,6076
27-Apr-23,36.88,36.88,36.88,36.88,11064
24-Apr-23,38.10,38.10,38.10,38.10,7620
14-Mar-23,41.55,41.55,40.85,40.85,37264
16-Feb-23,43.35,43.35,43.35,43.35,9320
03-Feb-23,45.75,45.81,45.75,45.81,22897
02-Feb-23,40.67,40.67,40.67,40.67,40
27-Jan-23,40.67,40.67,40.67,40.67,40
28-Nov-22,38.05,38.05,37.95,37.95,15190
23-Nov-22,39.92,39.92,39.76,39.81,26270
07-Nov-22,35.01,35.01,35.01,35.01,105
31-Oct-22,34.18,35.56,34.18,35.00,1709
23-Sep-22,34.17,34.17,34.17,34.17,34
14-Sep-22,34.18,34.18,34.18,34.18,2050
02-Sep-22,36.46,36.46,36.28,36.29,14550
25-Aug-22,37.59,37.59,37.59,37.59,75
19-Aug-22,38.95,38.95,38.95,38.95,5842
17-Aug-22,38.70,38.70,38.70,38.70,7740
09-Aug-22,37.00,37.00,37.00,37.00,9435
08-Aug-22,41.79,41.79,39.12,39.12,2473
29-Jul-22,43.71,44.10,43.71,44.10,3284
20-Jul-22,42.00,42.00,42.00,42.00,84
19-Jul-22,41.76,41.76,41.76,41.76,83
28-Jun-22,39.45,39.45,39.32,39.32,23197
16-Mar-22,39.21,39.21,39.21,39.21,39
08-Mar-22,39.07,39.20,38.99,39.20,195
04-Mar-22,42.00,42.00,42.00,42.00,42
03-Mar-22,42.64,42.64,42.64,42.64,42
25-Feb-22,42.00,42.64,42.00,42.64,84
18-Feb-22,43.47,43.47,43.29,43.29,86

*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: A2RW34