Cotação atual, histórico e gráfico do papel: A2XO34

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 A2XO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2026	1,31%	1,98	152,89	154,19	148,30	154,19	8K	8
15/07/2026	-2,87%	-4,46	150,91	152,49	150,78	152,49	9K	29
14/07/2026	-3,31%	-5,32	155,37	154,11	154,11	156,33	8K	41
13/07/2026	0,12%	0,19	160,69	159,91	159,91	160,69	7K	2
10/07/2026	-7,83%	-13,63	160,50	162,28	159,98	162,28	555K	196
08/07/2026	-5,25%	-9,64	174,13	174,13	174,13	174,13	870	1
07/07/2026	3,75%	6,64	183,77	173,58	173,58	184,43	379K	89
06/07/2026	-0,24%	-0,42	177,13	171,58	170,71	178,16	232K	22
03/07/2026	1,89%	3,29	177,55	176,00	173,94	183,53	203K	1.104
02/07/2026	-0,35%	-0,61	174,26	164,14	164,14	174,65	106K	6
01/07/2026	10,40%	16,47	174,87	155,23	155,23	175,51	110K	12
30/06/2026	8,89%	12,93	158,40	154,60	154,60	158,95	26K	7
29/06/2026	9,06%	12,09	145,47	140,25	140,25	150,00	307K	12
26/06/2026	0,29%	0,39	133,38	131,82	131,04	135,60	580K	73
24/06/2026	8,10%	9,96	132,99	132,81	131,69	133,90	63K	5
23/06/2026	5,59%	6,51	123,03	123,03	123,03	123,03	492	1
22/06/2026	-2,22%	-2,64	116,52	118,56	115,20	119,40	10K	28
18/06/2026	-1,01%	-1,21	119,16	119,16	119,16	119,16	119	1
17/06/2026	2,16%	2,55	120,37	120,49	120,37	123,60	126K	6
16/06/2026	-6,14%	-7,71	117,82	123,03	117,82	123,27	1K	3
15/06/2026	1,05%	1,30	125,53	124,23	124,23	126,37	6K	4
12/06/2026	-1,52%	-1,92	124,23	123,63	123,63	124,23	2K	2
11/06/2026	-2,59%	-3,36	126,15	125,90	125,88	126,44	130K	5
10/06/2026	0,33%	0,43	129,51	132,45	129,51	132,45	4K	3
09/06/2026	-5,05%	-6,86	129,08	126,59	126,59	129,08	17K	3
08/06/2026	-1,52%	-2,10	135,94	140,14	135,94	140,14	11K	4
05/06/2026	2,71%	3,64	138,04	143,78	138,04	143,80	5K	4
03/06/2026	-1,07%	-1,45	134,40	133,13	133,13	135,10	28K	5
02/06/2026	1,36%	1,82	135,85	135,38	134,68	135,98	26K	52
01/06/2026	6,78%	8,51	134,03	129,32	129,32	134,68	34K	60
29/05/2026	1,07%	1,33	125,52	125,44	124,08	125,52	9K	3
28/05/2026	14,74%	15,95	124,19	114,72	114,72	124,19	3K	6
27/05/2026	-1,01%	-1,10	108,24	106,78	105,80	109,77	99K	77
26/05/2026	0,71%	0,77	109,34	110,72	109,34	110,72	3K	25
22/05/2026	0,92%	0,99	108,57	109,63	108,57	109,63	11K	3
21/05/2026	-2,49%	-2,75	107,58	107,58	107,58	107,58	107	1
20/05/2026	1,01%	1,10	110,33	110,97	109,08	111,74	13K	6
19/05/2026	-1,37%	-1,52	109,23	109,00	109,00	109,23	2K	2
18/05/2026	-0,12%	-0,13	110,75	110,20	110,20	111,00	17K	5
15/05/2026	3,38%	3,63	110,88	110,66	110,22	113,08	11K	61
14/05/2026	2,52%	2,64	107,25	107,10	107,10	107,89	7K	3
13/05/2026	-1,61%	-1,71	104,61	104,61	104,61	104,61	2K	1
12/05/2026	0,26%	0,28	106,32	106,32	106,32	106,32	1K	1
11/05/2026	-2,96%	-3,23	106,04	105,76	103,32	106,37	202K	15
08/05/2026	-6,00%	-6,97	109,27	109,20	107,17	110,71	2K	16
07/05/2026	11,98%	12,44	116,24	110,60	110,60	119,00	118K	17
06/05/2026	0,14%	0,14	103,80	104,44	103,80	104,44	11K	3
05/05/2026	-5,39%	-5,90	103,66	101,58	101,58	103,66	1K	4
04/05/2026	-0,30%	-0,33	109,56	109,84	109,56	109,84	219	2
30/04/2026	-1,56%	-1,74	109,89	110,97	108,79	110,97	8K	54
29/04/2026	-0,49%	-0,55	111,63	107,00	107,00	112,32	217K	17
28/04/2026	0,39%	0,44	112,18	112,48	111,87	112,62	2K	17
27/04/2026	1,30%	1,43	111,74	111,36	111,05	111,88	12K	5
24/04/2026	1,81%	1,96	110,31	109,78	109,78	110,38	12K	3
23/04/2026	-1,79%	-1,97	108,35	105,64	105,64	108,55	3K	10
22/04/2026	-0,97%	-1,08	110,32	112,66	109,05	112,66	7K	46
20/04/2026	-0,31%	-0,35	111,40	111,30	110,77	111,74	6K	52
17/04/2026	0,49%	0,54	111,75	112,31	111,43	113,33	19K	62
16/04/2026	-0,70%	-0,78	111,21	111,99	111,21	111,99	2K	3
15/04/2026	5,65%	5,99	111,99	108,78	108,78	111,99	12K	9
14/04/2026	5,98%	5,98	106,00	106,00	106,00	106,00	1K	8
13/04/2026	3,77%	3,63	100,02	96,19	96,19	100,02	5K	2
10/04/2026	-2,28%	-2,25	96,39	99,43	94,60	99,43	102K	7
09/04/2026	-9,70%	-10,59	98,64	109,46	98,64	109,46	46K	18
08/04/2026	2,17%	2,32	109,23	114,89	109,23	114,89	13K	9
07/04/2026	-9,73%	-11,53	106,91	115,00	104,17	115,00	10K	28
06/04/2026	0,61%	0,72	118,44	117,72	117,72	118,44	5K	2
02/04/2026	-3,12%	-3,79	117,72	122,73	115,89	122,73	14K	5
01/04/2026	-0,92%	-1,13	121,51	123,67	121,51	123,67	6K	3
31/03/2026	0,95%	1,15	122,64	124,08	122,24	124,20	522K	14
30/03/2026	-3,06%	-3,83	121,49	124,00	121,49	125,44	145K	4
27/03/2026	-5,02%	-6,63	125,32	127,35	125,32	127,35	133K	6
26/03/2026	-2,05%	-2,76	131,95	131,95	131,95	131,95	263	1
25/03/2026	-0,77%	-1,04	134,71	132,50	132,50	134,71	536	2
24/03/2026	-8,97%	-13,37	135,75	143,00	132,22	143,00	3K	10
23/03/2026	2,07%	3,02	149,12	148,59	148,59	149,12	2K	3
20/03/2026	0,41%	0,59	146,10	145,51	145,51	146,10	3K	3
19/03/2026	-1,82%	-2,69	145,51	143,88	143,88	145,51	49K	2
18/03/2026	1,11%	1,62	148,20	146,58	146,00	148,65	58K	12
17/03/2026	2,86%	4,08	146,58	142,50	142,50	146,77	4K	12
16/03/2026	-2,56%	-3,75	142,50	143,00	142,50	143,62	102K	5
13/03/2026	0,31%	0,45	146,25	142,88	142,88	146,25	3K	2
12/03/2026	-1,13%	-1,66	145,80	148,94	143,24	148,94	52K	7
11/03/2026	-3,49%	-5,33	147,46	152,79	146,85	152,79	4K	6
10/03/2026	-4,28%	-6,84	152,79	152,51	151,50	153,29	103K	21
09/03/2026	-4,66%	-7,81	159,63	165,41	159,27	165,41	3K	3
06/03/2026	0,81%	1,35	167,44	167,78	167,44	167,78	837	2
05/03/2026	0,51%	0,85	166,09	161,99	161,99	166,09	38K	10
04/03/2026	-3,30%	-5,64	165,24	165,24	165,24	165,24	1K	1
03/03/2026	3,75%	6,18	170,88	163,50	163,50	170,88	1K	2
02/03/2026	7,87%	12,01	164,70	155,00	155,00	164,70	102K	11
27/02/2026	-2,68%	-4,21	152,69	155,70	151,00	155,70	2K	9
26/02/2026	4,96%	7,41	156,90	148,05	147,95	157,10	5K	9
25/02/2026	23,51%	28,46	149,49	146,00	140,84	156,78	116K	52
23/02/2026	-3,14%	-3,92	121,03	123,25	121,03	123,25	244	2
20/02/2026	-2,18%	-2,79	124,95	124,95	124,95	124,95	374	1
19/02/2026	2,03%	2,54	127,74	127,00	127,00	127,74	28K	2
18/02/2026	0,30%	0,38	125,20	125,46	125,20	125,46	250	2
13/02/2026	-1,74%	-2,21	124,82	125,32	124,82	126,00	400K	10
12/02/2026	0,63%	0,80	127,03	124,61	123,44	127,03	1M	17
11/02/2026	-2,89%	-3,76	126,23	130,00	126,23	130,00	9K	2
10/02/2026	5,17%	6,39	129,99	127,00	127,00	132,41	30K	10
09/02/2026	6,19%	7,20	123,60	121,32	121,32	123,60	2K	3
06/02/2026	-0,73%	-0,86	116,40	119,27	116,40	119,27	145K	5
05/02/2026	-6,91%	-8,71	117,26	123,44	117,26	123,44	132K	45
04/02/2026	-1,29%	-1,64	125,97	126,00	124,55	127,60	1K	5
03/02/2026	-5,47%	-7,39	127,61	134,00	127,00	134,00	2K	11
02/02/2026	-4,56%	-6,45	135,00	141,00	135,00	143,21	16K	114
30/01/2026	-2,45%	-3,55	141,45	147,64	141,45	147,64	36K	7
29/01/2026	-9,23%	-14,75	145,00	157,00	145,00	157,00	96K	22
28/01/2026	-9,35%	-16,47	159,75	167,31	159,75	168,30	779K	13
27/01/2026	-0,71%	-1,26	176,22	176,23	175,00	177,45	37K	10
26/01/2026	-1,40%	-2,52	177,48	178,57	177,48	179,10	11K	5
23/01/2026	0,76%	1,36	180,00	179,01	177,66	182,92	4K	7
22/01/2026	-1,34%	-2,42	178,64	178,44	175,91	179,27	33K	23
21/01/2026	-3,33%	-6,24	181,06	185,87	176,13	185,87	7K	13
20/01/2026	-1,85%	-3,54	187,30	188,48	187,30	188,48	939	4
16/01/2026	0,55%	1,04	190,84	192,44	189,94	194,46	108K	22
15/01/2026	0,59%	1,11	189,80	188,70	188,70	191,04	411K	10
14/01/2026	-1,32%	-2,53	188,69	188,49	184,77	192,54	9K	47
13/01/2026	2,17%	4,07	191,22	190,15	189,43	193,94	2K	6
12/01/2026	-0,97%	-1,83	187,15	187,71	187,15	187,89	14K	4
09/01/2026	3,39%	6,20	188,98	185,00	185,00	189,04	107K	19
08/01/2026	-1,72%	-3,20	182,78	191,21	182,78	191,21	164K	15
07/01/2026	-1,69%	-3,19	185,98	188,03	184,50	188,28	66K	6
06/01/2026	5,80%	10,37	189,17	182,40	182,40	189,51	16K	5
05/01/2026	5,08%	8,64	178,80	176,97	176,97	178,80	2K	2
02/01/2026	-2,49%	-4,34	170,16	173,00	168,50	173,00	107K	12
30/12/2025	-3,06%	-5,51	174,50	178,35	174,50	178,35	5K	10
29/12/2025	0,10%	0,18	180,01	180,75	180,01	180,75	1K	2
26/12/2025	-0,65%	-1,17	179,83	180,58	178,04	180,69	59K	11
23/12/2025	-2,69%	-5,01	181,00	182,79	180,31	183,36	3K	13
22/12/2025	1,97%	3,60	186,01	182,41	182,41	187,00	75K	6
19/12/2025	-	-	182,41	175,75	175,75	182,50	7K	6

Date,Open,High,Low,Close,Volume
16-Jul-26,154.19,154.19,148.30,152.89,8414
15-Jul-26,152.49,152.49,150.78,150.91,8968
14-Jul-26,154.11,156.33,154.11,155.37,7755
13-Jul-26,159.91,160.69,159.91,160.69,6560
10-Jul-26,162.28,162.28,159.98,160.50,554606
08-Jul-26,174.13,174.13,174.13,174.13,870
07-Jul-26,173.58,184.43,173.58,183.77,378800
06-Jul-26,171.58,178.16,170.71,177.13,231620
03-Jul-26,176.00,183.53,173.94,177.55,202932
02-Jul-26,164.14,174.65,164.14,174.26,106075
01-Jul-26,155.23,175.51,155.23,174.87,110019
30-Jun-26,154.60,158.95,154.60,158.40,25651
29-Jun-26,140.25,150.00,140.25,145.47,307089
26-Jun-26,131.82,135.60,131.04,133.38,580364
24-Jun-26,132.81,133.90,131.69,132.99,63179
23-Jun-26,123.03,123.03,123.03,123.03,492
22-Jun-26,118.56,119.40,115.20,116.52,9784
18-Jun-26,119.16,119.16,119.16,119.16,119
17-Jun-26,120.49,123.60,120.37,120.37,125683
16-Jun-26,123.03,123.27,117.82,117.82,1092
15-Jun-26,124.23,126.37,124.23,125.53,5532
12-Jun-26,123.63,124.23,123.63,124.23,2484
11-Jun-26,125.90,126.44,125.88,126.15,129591
10-Jun-26,132.45,132.45,129.51,129.51,3648
09-Jun-26,126.59,129.08,126.59,129.08,16724
08-Jun-26,140.14,140.14,135.94,135.94,10806
05-Jun-26,143.78,143.80,138.04,138.04,5172
03-Jun-26,133.13,135.10,133.13,134.40,27747
02-Jun-26,135.38,135.98,134.68,135.85,26297
01-Jun-26,129.32,134.68,129.32,134.03,33930
29-May-26,125.44,125.52,124.08,125.52,9133
28-May-26,114.72,124.19,114.72,124.19,3030
27-May-26,106.78,109.77,105.80,108.24,98667
26-May-26,110.72,110.72,109.34,109.34,3190
22-May-26,109.63,109.63,108.57,108.57,11181
21-May-26,107.58,107.58,107.58,107.58,107
20-May-26,110.97,111.74,109.08,110.33,12789
19-May-26,109.00,109.23,109.00,109.23,1635
18-May-26,110.20,111.00,110.20,110.75,17091
15-May-26,110.66,113.08,110.22,110.88,10916
14-May-26,107.10,107.89,107.10,107.25,6794
13-May-26,104.61,104.61,104.61,104.61,2092
12-May-26,106.32,106.32,106.32,106.32,1488
11-May-26,105.76,106.37,103.32,106.04,201729
08-May-26,109.20,110.71,107.17,109.27,1961
07-May-26,110.60,119.00,110.60,116.24,117790
06-May-26,104.44,104.44,103.80,103.80,10730
05-May-26,101.58,103.66,101.58,103.66,1333
04-May-26,109.84,109.84,109.56,109.56,219
30-Apr-26,110.97,110.97,108.79,109.89,7676
29-Apr-26,107.00,112.32,107.00,111.63,217454
28-Apr-26,112.48,112.62,111.87,112.18,2245
27-Apr-26,111.36,111.88,111.05,111.74,11888
24-Apr-26,109.78,110.38,109.78,110.31,12461
23-Apr-26,105.64,108.55,105.64,108.35,2884
22-Apr-26,112.66,112.66,109.05,110.32,6748
20-Apr-26,111.30,111.74,110.77,111.40,6348
17-Apr-26,112.31,113.33,111.43,111.75,19160
16-Apr-26,111.99,111.99,111.21,111.21,2237
15-Apr-26,108.78,111.99,108.78,111.99,12106
14-Apr-26,106.00,106.00,106.00,106.00,1272
13-Apr-26,96.19,100.02,96.19,100.02,5009
10-Apr-26,99.43,99.43,94.60,96.39,102241
09-Apr-26,109.46,109.46,98.64,98.64,46000
08-Apr-26,114.89,114.89,109.23,109.23,13404
07-Apr-26,115.00,115.00,104.17,106.91,9817
06-Apr-26,117.72,118.44,117.72,118.44,4855
02-Apr-26,122.73,122.73,115.89,117.72,14370
01-Apr-26,123.67,123.67,121.51,121.51,6426
31-Mar-26,124.08,124.20,122.24,122.64,522247
30-Mar-26,124.00,125.44,121.49,121.49,145224
27-Mar-26,127.35,127.35,125.32,125.32,133099
26-Mar-26,131.95,131.95,131.95,131.95,263
25-Mar-26,132.50,134.71,132.50,134.71,536
24-Mar-26,143.00,143.00,132.22,135.75,2575
23-Mar-26,148.59,149.12,148.59,149.12,1782
20-Mar-26,145.51,146.10,145.51,146.10,3059
19-Mar-26,143.88,145.51,143.88,145.51,49064
18-Mar-26,146.58,148.65,146.00,148.20,58500
17-Mar-26,142.50,146.77,142.50,146.58,3948
16-Mar-26,143.00,143.62,142.50,142.50,102405
13-Mar-26,142.88,146.25,142.88,146.25,3214
12-Mar-26,148.94,148.94,143.24,145.80,52090
11-Mar-26,152.79,152.79,146.85,147.46,3876
10-Mar-26,152.51,153.29,151.50,152.79,103251
09-Mar-26,165.41,165.41,159.27,159.63,3409
06-Mar-26,167.78,167.78,167.44,167.44,837
05-Mar-26,161.99,166.09,161.99,166.09,38123
04-Mar-26,165.24,165.24,165.24,165.24,1321
03-Mar-26,163.50,170.88,163.50,170.88,1344
02-Mar-26,155.00,164.70,155.00,164.70,102178
27-Feb-26,155.70,155.70,151.00,152.69,1685
26-Feb-26,148.05,157.10,147.95,156.90,4757
25-Feb-26,146.00,156.78,140.84,149.49,115517
23-Feb-26,123.25,123.25,121.03,121.03,244
20-Feb-26,124.95,124.95,124.95,124.95,374
19-Feb-26,127.00,127.74,127.00,127.74,28452
18-Feb-26,125.46,125.46,125.20,125.20,250
13-Feb-26,125.32,126.00,124.82,124.82,399500
12-Feb-26,124.61,127.03,123.44,127.03,1343111
11-Feb-26,130.00,130.00,126.23,126.23,8557
10-Feb-26,127.00,132.41,127.00,129.99,30396
09-Feb-26,121.32,123.60,121.32,123.60,2453
06-Feb-26,119.27,119.27,116.40,116.40,144986
05-Feb-26,123.44,123.44,117.26,117.26,132265
04-Feb-26,126.00,127.60,124.55,125.97,1004
03-Feb-26,134.00,134.00,127.00,127.61,1555
02-Feb-26,141.00,143.21,135.00,135.00,16154
30-Jan-26,147.64,147.64,141.45,141.45,36109
29-Jan-26,157.00,157.00,145.00,145.00,95744
28-Jan-26,167.31,168.30,159.75,159.75,778798
27-Jan-26,176.23,177.45,175.00,176.22,37317
26-Jan-26,178.57,179.10,177.48,177.48,10690
23-Jan-26,179.01,182.92,177.66,180.00,4138
22-Jan-26,178.44,179.27,175.91,178.64,32960
21-Jan-26,185.87,185.87,176.13,181.06,6632
20-Jan-26,188.48,188.48,187.30,187.30,939
16-Jan-26,192.44,194.46,189.94,190.84,107681
15-Jan-26,188.70,191.04,188.70,189.80,410899
14-Jan-26,188.49,192.54,184.77,188.69,8996
13-Jan-26,190.15,193.94,189.43,191.22,2292
12-Jan-26,187.71,187.89,187.15,187.15,13857
09-Jan-26,185.00,189.04,185.00,188.98,106548
08-Jan-26,191.21,191.21,182.78,182.78,163985
07-Jan-26,188.03,188.28,184.50,185.98,66061
06-Jan-26,182.40,189.51,182.40,189.17,15972
05-Jan-26,176.97,178.80,176.97,178.80,1948
02-Jan-26,173.00,173.00,168.50,170.16,107106
30-Dec-25,178.35,178.35,174.50,174.50,5459
29-Dec-25,180.75,180.75,180.01,180.01,1080
26-Dec-25,180.58,180.69,178.04,179.83,58592
23-Dec-25,182.79,183.36,180.31,181.00,2897
22-Dec-25,182.41,187.00,182.41,186.01,74869
19-Dec-25,175.75,182.50,175.75,182.41,6984

*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: A2XO34