Cotação atual, histórico e gráfico do papel: A1IV34

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 A1IV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,66%	0,28	42,84	42,84	42,84	42,84	1K	2
16/05/2024	0,00%	0,00	42,56	42,36	42,36	42,56	21K	3
15/05/2024	1,92%	0,80	42,56	42,40	42,40	42,56	170	3
14/05/2024	0,00%	0,00	41,76	42,08	41,76	42,08	335	2
13/05/2024	0,68%	0,28	41,76	41,79	41,76	41,84	4K	4
10/05/2024	-1,52%	-0,64	41,48	41,96	41,48	41,96	502	2
09/05/2024	0,96%	0,40	42,12	42,12	42,12	42,12	421	1
08/05/2024	-0,64%	-0,27	41,72	41,72	41,72	41,72	5K	2
07/05/2024	1,43%	0,59	41,99	41,40	41,40	42,22	6K	5
03/05/2024	-0,58%	-0,24	41,40	41,36	41,32	41,96	91K	8
02/05/2024	0,97%	0,40	41,64	41,16	41,16	41,64	457	2
30/04/2024	0,10%	0,04	41,24	41,20	41,20	41,28	577	3
29/04/2024	0,00%	0,00	41,20	41,20	40,88	41,56	27K	10
26/04/2024	-0,68%	-0,28	41,20	41,48	41,20	41,48	82	2
24/04/2024	-0,26%	-0,11	41,48	41,48	41,48	41,48	414	1
23/04/2024	1,84%	0,75	41,59	41,88	41,59	41,88	459	3
19/04/2024	-0,68%	-0,28	40,84	40,84	40,84	40,84	40	1
17/04/2024	-0,19%	-0,08	41,12	40,96	40,96	41,28	493	3
16/04/2024	-0,96%	-0,40	41,20	41,16	41,16	41,70	8K	4
15/04/2024	0,00%	0,00	41,60	41,60	41,60	41,60	83	1
12/04/2024	-0,86%	-0,36	41,60	41,50	41,50	41,60	831	2
11/04/2024	-2,67%	-1,15	41,96	41,96	41,96	41,96	419	1
10/04/2024	2,45%	1,03	43,11	39,60	39,60	43,11	23K	16
09/04/2024	0,19%	0,08	42,08	42,00	42,00	42,08	546	3
08/04/2024	6,38%	2,52	42,00	39,07	39,07	42,00	581	7
04/04/2024	-1,86%	-0,75	39,48	40,23	39,48	40,23	198	3
03/04/2024	0,60%	0,24	40,23	40,08	40,08	40,23	1K	4
02/04/2024	-1,89%	-0,77	39,99	39,99	39,99	39,99	39	1
01/04/2024	-0,59%	-0,24	40,76	41,00	40,51	41,00	2K	3
28/03/2024	1,89%	0,76	41,00	40,24	40,24	41,00	6K	3
27/03/2024	0,63%	0,25	40,24	39,99	39,84	40,24	2K	7
26/03/2024	-0,12%	-0,05	39,99	39,99	39,99	39,99	39	1
25/03/2024	-0,50%	-0,20	40,04	39,48	39,48	40,04	1K	4
22/03/2024	4,90%	1,88	40,24	38,36	38,36	40,68	41K	15
21/03/2024	-0,49%	-0,19	38,36	38,36	38,36	38,36	4K	1
20/03/2024	3,74%	1,39	38,55	37,16	35,78	38,55	678	6
19/03/2024	0,13%	0,05	37,16	37,16	37,16	37,16	74	2
18/03/2024	-0,32%	-0,12	37,11	36,92	36,92	37,56	856	6
15/03/2024	1,39%	0,51	37,23	37,00	37,00	37,23	296	2
14/03/2024	-3,37%	-1,28	36,72	37,14	36,72	37,14	1K	4
13/03/2024	1,39%	0,52	38,00	37,84	37,80	38,00	5K	6
12/03/2024	-2,19%	-0,84	37,48	38,00	37,44	38,32	721	7
11/03/2024	-0,73%	-0,28	38,32	38,32	38,32	38,32	38	1
08/03/2024	1,26%	0,48	38,60	38,12	38,12	38,60	1K	3
07/03/2024	-4,68%	-1,87	38,12	37,00	37,00	38,12	935	7
06/03/2024	5,35%	2,03	39,99	37,96	37,96	39,99	1K	8
05/03/2024	1,17%	0,44	37,96	38,50	37,96	38,50	4K	7
04/03/2024	3,02%	1,10	37,52	36,51	36,42	37,52	258	4
28/02/2024	0,83%	0,30	36,42	35,90	35,90	36,44	2K	4
27/02/2024	1,75%	0,62	36,12	35,50	35,50	36,12	143	4
23/02/2024	-8,51%	-3,30	35,50	36,75	35,46	36,75	4K	8
22/02/2024	0,00%	0,00	38,80	38,80	38,80	38,80	349	1
21/02/2024	0,26%	0,10	38,80	38,50	38,10	38,80	28K	8
20/02/2024	2,65%	1,00	38,70	38,70	38,70	38,70	38	1
19/02/2024	-1,31%	-0,50	37,70	37,60	37,60	37,70	2K	3
16/02/2024	0,34%	0,13	38,20	38,76	38,00	38,76	609	4
15/02/2024	2,45%	0,91	38,07	38,07	38,07	38,07	38	1
14/02/2024	-0,54%	-0,20	37,16	36,69	36,69	37,16	2K	4
09/02/2024	-0,11%	-0,04	37,36	37,40	37,12	37,44	784	4
08/02/2024	1,08%	0,40	37,40	38,75	37,09	38,75	2K	7
07/02/2024	0,57%	0,21	37,00	37,00	37,00	37,00	74	1
06/02/2024	0,19%	0,07	36,79	36,28	36,28	36,80	37K	8
05/02/2024	-0,19%	-0,07	36,72	36,79	36,72	36,79	772	2
02/02/2024	1,07%	0,39	36,79	35,60	35,60	37,04	216	4
01/02/2024	-3,91%	-1,48	36,40	36,16	36,16	36,40	327	3
31/01/2024	0,34%	0,13	37,88	37,40	37,40	37,88	225	3
30/01/2024	0,21%	0,08	37,75	37,84	37,75	37,84	151	2
26/01/2024	-0,13%	-0,05	37,67	36,52	36,52	38,76	187	4
25/01/2024	-0,74%	-0,28	37,72	37,99	37,72	38,00	2K	7
24/01/2024	-1,30%	-0,50	38,00	38,00	36,80	38,24	6K	6
22/01/2024	1,45%	0,55	38,50	38,72	38,50	38,72	115	2
19/01/2024	3,35%	1,23	37,95	35,53	35,00	38,80	2K	8
18/01/2024	0,00%	0,00	36,72	36,72	36,72	37,00	627	4
17/01/2024	-3,77%	-1,44	36,72	36,40	36,40	37,56	739	6
16/01/2024	-0,70%	-0,27	38,16	37,92	37,92	38,28	912	4
15/01/2024	-0,05%	-0,02	38,43	38,57	38,43	38,60	26K	7
12/01/2024	1,61%	0,61	38,45	37,84	37,84	38,45	268	4
11/01/2024	-1,25%	-0,48	37,84	38,00	37,84	38,00	4K	2
10/01/2024	0,84%	0,32	38,32	38,03	38,03	38,32	918	3
09/01/2024	-0,42%	-0,16	38,00	37,99	37,99	38,00	1K	2
08/01/2024	1,27%	0,48	38,16	35,55	35,55	38,19	336	6
05/01/2024	-0,63%	-0,24	37,68	37,82	37,36	37,82	338	5
04/01/2024	-0,63%	-0,24	37,92	37,76	37,52	37,92	20K	8
03/01/2024	-0,63%	-0,24	38,16	38,40	37,76	38,40	2K	20
02/01/2024	-2,17%	-0,85	38,40	38,00	38,00	39,84	576	5
28/12/2023	2,53%	0,97	39,25	38,80	38,60	39,25	80K	5
27/12/2023	0,71%	0,27	38,28	38,01	38,00	38,28	190	3
26/12/2023	-0,71%	-0,27	38,01	38,80	37,84	38,80	190	4
22/12/2023	1,81%	0,68	38,28	37,60	37,60	38,40	304	5
21/12/2023	-0,95%	-0,36	37,60	37,60	37,60	37,60	38K	3
20/12/2023	1,71%	0,64	37,96	37,32	37,32	38,58	381	5
19/12/2023	1,19%	0,44	37,32	37,32	37,32	37,32	186	1
18/12/2023	-1,18%	-0,44	36,88	35,20	35,20	37,06	1K	5
14/12/2023	4,71%	1,68	37,32	37,50	36,92	37,50	4K	6
13/12/2023	0,11%	0,04	35,64	35,60	35,40	35,64	2K	4
12/12/2023	0,74%	0,26	35,60	37,46	35,52	37,46	690	4
11/12/2023	0,00%	0,00	35,34	35,34	35,34	35,34	530	2
08/12/2023	1,73%	0,60	35,34	35,24	35,24	35,34	282	3
07/12/2023	-1,64%	-0,58	34,74	35,22	34,74	35,49	2K	3
06/12/2023	-1,37%	-0,49	35,32	35,00	33,09	35,37	3K	7
05/12/2023	0,14%	0,05	35,81	35,52	35,52	35,81	962	6
04/12/2023	2,58%	0,90	35,76	36,00	35,52	36,52	761	12
01/12/2023	3,75%	1,26	34,86	34,35	34,35	35,00	382	6
30/11/2023	0,72%	0,24	33,60	33,60	33,60	33,60	33	1
29/11/2023	0,09%	0,03	33,36	33,69	33,36	33,69	4K	4
28/11/2023	-0,09%	-0,03	33,33	32,85	32,85	33,33	99	3
27/11/2023	4,25%	1,36	33,36	32,00	32,00	33,60	1K	9
24/11/2023	-3,00%	-0,99	32,00	33,39	32,00	33,39	589	7
23/11/2023	1,17%	0,38	32,99	32,60	32,60	32,99	131	3
22/11/2023	1,12%	0,36	32,61	32,20	32,20	32,61	1K	5
21/11/2023	1,03%	0,33	32,25	32,04	32,01	32,25	225	6
20/11/2023	1,01%	0,32	31,92	31,95	31,65	31,95	2K	6
16/11/2023	-0,72%	-0,23	31,60	31,70	28,00	31,70	2K	17
14/11/2023	3,21%	0,99	31,83	32,52	31,83	32,73	1K	6
13/11/2023	-1,53%	-0,48	30,84	31,05	30,78	31,05	339	3
10/11/2023	-0,57%	-0,18	31,32	31,11	31,11	31,32	1K	3
09/11/2023	-0,57%	-0,18	31,50	31,50	31,50	31,50	63	1
08/11/2023	0,92%	0,29	31,68	31,39	31,39	31,68	189	6
07/11/2023	3,70%	1,12	31,39	31,00	31,00	31,39	62	2
06/11/2023	-0,79%	-0,24	30,27	30,00	27,72	31,39	236	5
03/11/2023	5,72%	1,65	30,51	30,12	30,12	30,51	516	4
01/11/2023	-0,93%	-0,27	28,86	29,13	28,86	29,13	115	2
31/10/2023	0,62%	0,18	29,13	29,14	29,13	29,14	58	2
30/10/2023	0,00%	0,00	28,95	28,94	28,94	28,95	86	3
27/10/2023	7,50%	2,02	28,95	26,93	26,93	29,16	780	7
26/10/2023	-11,47%	-3,49	26,93	30,36	26,93	30,36	2K	11
25/10/2023	-2,31%	-0,72	30,42	31,14	30,42	31,14	153	4
24/10/2023	2,10%	0,64	31,14	31,50	31,14	31,50	2K	2
23/10/2023	-6,30%	-2,05	30,50	32,54	30,50	32,54	967	7
19/10/2023	-1,36%	-0,45	32,55	30,50	30,50	32,55	2K	6
18/10/2023	-0,90%	-0,30	33,00	32,94	32,64	33,00	3K	6
17/10/2023	0,73%	0,24	33,30	33,84	33,30	33,84	100	2
16/10/2023	-0,63%	-0,21	33,06	33,27	33,06	33,36	895	7
13/10/2023	-	-	33,27	31,26	31,10	33,27	44K	8

Date,Open,High,Low,Close,Volume
17-May-24,42.84,42.84,42.84,42.84,1370
16-May-24,42.36,42.56,42.36,42.56,20861
15-May-24,42.40,42.56,42.40,42.56,170
14-May-24,42.08,42.08,41.76,41.76,335
13-May-24,41.79,41.84,41.76,41.76,4139
10-May-24,41.96,41.96,41.48,41.48,502
09-May-24,42.12,42.12,42.12,42.12,421
08-May-24,41.72,41.72,41.72,41.72,4797
07-May-24,41.40,42.22,41.40,41.99,6004
03-May-24,41.36,41.96,41.32,41.40,90963
02-May-24,41.16,41.64,41.16,41.64,457
30-Apr-24,41.20,41.28,41.20,41.24,577
29-Apr-24,41.20,41.56,40.88,41.20,27389
26-Apr-24,41.48,41.48,41.20,41.20,82
24-Apr-24,41.48,41.48,41.48,41.48,414
23-Apr-24,41.88,41.88,41.59,41.59,459
19-Apr-24,40.84,40.84,40.84,40.84,40
17-Apr-24,40.96,41.28,40.96,41.12,493
16-Apr-24,41.16,41.70,41.16,41.20,8116
15-Apr-24,41.60,41.60,41.60,41.60,83
12-Apr-24,41.50,41.60,41.50,41.60,831
11-Apr-24,41.96,41.96,41.96,41.96,419
10-Apr-24,39.60,43.11,39.60,43.11,23164
09-Apr-24,42.00,42.08,42.00,42.08,546
08-Apr-24,39.07,42.00,39.07,42.00,581
04-Apr-24,40.23,40.23,39.48,39.48,198
03-Apr-24,40.08,40.23,40.08,40.23,1003
02-Apr-24,39.99,39.99,39.99,39.99,39
01-Apr-24,41.00,41.00,40.51,40.76,1665
28-Mar-24,40.24,41.00,40.24,41.00,5972
27-Mar-24,39.99,40.24,39.84,40.24,2363
26-Mar-24,39.99,39.99,39.99,39.99,39
25-Mar-24,39.48,40.04,39.48,40.04,1394
22-Mar-24,38.36,40.68,38.36,40.24,40710
21-Mar-24,38.36,38.36,38.36,38.36,3836
20-Mar-24,37.16,38.55,35.78,38.55,678
19-Mar-24,37.16,37.16,37.16,37.16,74
18-Mar-24,36.92,37.56,36.92,37.11,856
15-Mar-24,37.00,37.23,37.00,37.23,296
14-Mar-24,37.14,37.14,36.72,36.72,1184
13-Mar-24,37.84,38.00,37.80,38.00,4783
12-Mar-24,38.00,38.32,37.44,37.48,721
11-Mar-24,38.32,38.32,38.32,38.32,38
08-Mar-24,38.12,38.60,38.12,38.60,1270
07-Mar-24,37.00,38.12,37.00,38.12,935
06-Mar-24,37.96,39.99,37.96,39.99,1306
05-Mar-24,38.50,38.50,37.96,37.96,3859
04-Mar-24,36.51,37.52,36.42,37.52,258
28-Feb-24,35.90,36.44,35.90,36.42,1961
27-Feb-24,35.50,36.12,35.50,36.12,143
23-Feb-24,36.75,36.75,35.46,35.50,4030
22-Feb-24,38.80,38.80,38.80,38.80,349
21-Feb-24,38.50,38.80,38.10,38.80,27930
20-Feb-24,38.70,38.70,38.70,38.70,38
19-Feb-24,37.60,37.70,37.60,37.70,1921
16-Feb-24,38.76,38.76,38.00,38.20,609
15-Feb-24,38.07,38.07,38.07,38.07,38
14-Feb-24,36.69,37.16,36.69,37.16,2240
09-Feb-24,37.40,37.44,37.12,37.36,784
08-Feb-24,38.75,38.75,37.09,37.40,1695
07-Feb-24,37.00,37.00,37.00,37.00,74
06-Feb-24,36.28,36.80,36.28,36.79,36760
05-Feb-24,36.79,36.79,36.72,36.72,772
02-Feb-24,35.60,37.04,35.60,36.79,216
01-Feb-24,36.16,36.40,36.16,36.40,327
31-Jan-24,37.40,37.88,37.40,37.88,225
30-Jan-24,37.84,37.84,37.75,37.75,151
26-Jan-24,36.52,38.76,36.52,37.67,187
25-Jan-24,37.99,38.00,37.72,37.72,2127
24-Jan-24,38.00,38.24,36.80,38.00,5796
22-Jan-24,38.72,38.72,38.50,38.50,115
19-Jan-24,35.53,38.80,35.00,37.95,1888
18-Jan-24,36.72,37.00,36.72,36.72,627
17-Jan-24,36.40,37.56,36.40,36.72,739
16-Jan-24,37.92,38.28,37.92,38.16,912
15-Jan-24,38.57,38.60,38.43,38.43,25894
12-Jan-24,37.84,38.45,37.84,38.45,268
11-Jan-24,38.00,38.00,37.84,37.84,4140
10-Jan-24,38.03,38.32,38.03,38.32,918
09-Jan-24,37.99,38.00,37.99,38.00,1329
08-Jan-24,35.55,38.19,35.55,38.16,336
05-Jan-24,37.82,37.82,37.36,37.68,338
04-Jan-24,37.76,37.92,37.52,37.92,19857
03-Jan-24,38.40,38.40,37.76,38.16,2428
02-Jan-24,38.00,39.84,38.00,38.40,576
28-Dec-23,38.80,39.25,38.60,39.25,80340
27-Dec-23,38.01,38.28,38.00,38.28,190
26-Dec-23,38.80,38.80,37.84,38.01,190
22-Dec-23,37.60,38.40,37.60,38.28,304
21-Dec-23,37.60,37.60,37.60,37.60,37637
20-Dec-23,37.32,38.58,37.32,37.96,381
19-Dec-23,37.32,37.32,37.32,37.32,186
18-Dec-23,35.20,37.06,35.20,36.88,1106
14-Dec-23,37.50,37.50,36.92,37.32,4068
13-Dec-23,35.60,35.64,35.40,35.64,2275
12-Dec-23,37.46,37.46,35.52,35.60,690
11-Dec-23,35.34,35.34,35.34,35.34,530
08-Dec-23,35.24,35.34,35.24,35.34,282
07-Dec-23,35.22,35.49,34.74,34.74,1981
06-Dec-23,35.00,35.37,33.09,35.32,2505
05-Dec-23,35.52,35.81,35.52,35.81,962
04-Dec-23,36.00,36.52,35.52,35.76,761
01-Dec-23,34.35,35.00,34.35,34.86,382
30-Nov-23,33.60,33.60,33.60,33.60,33
29-Nov-23,33.69,33.69,33.36,33.36,3504
28-Nov-23,32.85,33.33,32.85,33.33,99
27-Nov-23,32.00,33.60,32.00,33.36,1016
24-Nov-23,33.39,33.39,32.00,32.00,589
23-Nov-23,32.60,32.99,32.60,32.99,131
22-Nov-23,32.20,32.61,32.20,32.61,1260
21-Nov-23,32.04,32.25,32.01,32.25,225
20-Nov-23,31.95,31.95,31.65,31.92,1753
16-Nov-23,31.70,31.70,28.00,31.60,2368
14-Nov-23,32.52,32.73,31.83,31.83,1312
13-Nov-23,31.05,31.05,30.78,30.84,339
10-Nov-23,31.11,31.32,31.11,31.32,1095
09-Nov-23,31.50,31.50,31.50,31.50,63
08-Nov-23,31.39,31.68,31.39,31.68,189
07-Nov-23,31.00,31.39,31.00,31.39,62
06-Nov-23,30.00,31.39,27.72,30.27,236
03-Nov-23,30.12,30.51,30.12,30.51,516
01-Nov-23,29.13,29.13,28.86,28.86,115
31-Oct-23,29.14,29.14,29.13,29.13,58
30-Oct-23,28.94,28.95,28.94,28.95,86
27-Oct-23,26.93,29.16,26.93,28.95,780
26-Oct-23,30.36,30.36,26.93,26.93,2298
25-Oct-23,31.14,31.14,30.42,30.42,153
24-Oct-23,31.50,31.50,31.14,31.14,2087
23-Oct-23,32.54,32.54,30.50,30.50,967
19-Oct-23,30.50,32.55,30.50,32.55,1710
18-Oct-23,32.94,33.00,32.64,33.00,3023
17-Oct-23,33.84,33.84,33.30,33.30,100
16-Oct-23,33.27,33.36,33.06,33.06,895
13-Oct-23,31.26,33.27,31.10,33.27,44340

*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: A1IV34