Cotação atual, histórico e gráfico do papel: A1AP34

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 A1AP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,49%	0,30	20,40	20,40	20,40	20,74	2K	13
25/08/2025	2,76%	0,54	20,10	19,52	19,50	20,20	9K	14
22/08/2025	2,19%	0,42	19,56	19,65	19,50	19,66	215	8
21/08/2025	-0,62%	-0,12	19,14	18,88	18,76	19,14	266	5
20/08/2025	0,21%	0,04	19,26	19,26	19,26	19,26	29K	2
18/08/2025	-0,72%	-0,14	19,22	19,56	19,02	19,56	442	22
15/08/2025	-0,46%	-0,09	19,36	19,65	19,18	19,65	39K	7

14/08/2025	-5,03%	-1,03	19,45	18,70	17,70	19,45	5K	17
13/08/2025	2,30%	0,46	20,48	20,20	20,14	20,48	80	3
12/08/2025	-0,50%	-0,10	20,02	20,56	19,96	20,56	1K	30
11/08/2025	1,00%	0,20	20,12	20,08	20,08	20,12	60	2
08/08/2025	0,00%	0,00	19,92	19,92	19,92	19,92	19	1
07/08/2025	-3,68%	-0,76	19,92	20,16	19,84	20,16	718	24
06/08/2025	6,27%	1,22	20,68	20,18	20,18	20,68	368	6
05/08/2025	6,11%	1,12	19,46	19,46	19,46	19,46	19	1
04/08/2025	0,77%	0,14	18,34	18,20	18,20	18,44	476	11
01/08/2025	-2,83%	-0,53	18,20	18,63	18,18	18,63	146	4
31/07/2025	-2,24%	-0,43	18,73	19,16	18,73	19,16	2K	4
30/07/2025	-2,34%	-0,46	19,16	19,62	19,16	19,74	27K	16
29/07/2025	-1,01%	-0,20	19,62	19,62	19,62	19,90	414	18
28/07/2025	-3,03%	-0,62	19,82	19,82	19,82	19,82	434	2
25/07/2025	-5,11%	-1,10	20,44	20,32	20,32	20,52	13K	88
24/07/2025	11,95%	2,30	21,54	21,80	21,54	21,80	3K	5
23/07/2025	-15,69%	-3,58	19,24	23,00	19,24	23,60	27K	22
22/07/2025	5,16%	1,12	22,82	22,28	21,68	22,82	22K	20
21/07/2025	2,55%	0,54	21,70	21,44	21,44	22,10	86K	14
18/07/2025	-0,61%	-0,13	21,16	21,08	21,08	21,22	360	4
17/07/2025	-0,51%	-0,11	21,29	21,86	21,19	21,86	2K	7
16/07/2025	-1,29%	-0,28	21,40	21,40	21,40	21,40	64	1
15/07/2025	0,09%	0,02	21,68	21,78	21,30	21,78	86K	74
14/07/2025	0,00%	0,00	21,66	21,39	21,39	21,66	472	4
11/07/2025	2,41%	0,51	21,66	21,13	20,64	21,66	4K	12
10/07/2025	5,75%	1,15	21,15	20,01	20,01	21,15	602	10
09/07/2025	5,99%	1,13	20,00	19,10	19,10	20,00	2K	8
08/07/2025	2,11%	0,39	18,87	18,23	18,23	19,04	1K	62
07/07/2025	7,57%	1,30	18,48	17,62	17,62	18,48	715	6
04/07/2025	-0,12%	-0,02	17,18	17,17	17,17	17,18	34	2
03/07/2025	3,61%	0,60	17,20	17,30	17,20	17,55	2K	8
02/07/2025	-1,54%	-0,26	16,60	16,58	16,48	16,62	497	4
01/07/2025	6,71%	1,06	16,86	16,52	16,52	17,18	6K	23
27/06/2025	-1,25%	-0,20	15,80	16,02	15,80	16,02	2K	3
26/06/2025	-0,31%	-0,05	16,00	15,53	15,53	16,06	908	19
25/06/2025	-2,85%	-0,47	16,05	16,10	16,05	16,10	144	2
24/06/2025	-6,14%	-1,08	16,52	16,70	16,16	16,70	2K	24
23/06/2025	5,77%	0,96	17,60	16,84	16,84	17,60	3K	9
20/06/2025	0,00%	0,00	16,64	16,64	16,64	16,64	16	1
18/06/2025	0,00%	0,00	16,64	16,30	16,30	16,74	147	3
17/06/2025	0,36%	0,06	16,64	16,38	16,38	16,64	248	14
16/06/2025	-0,30%	-0,05	16,58	16,82	16,58	16,82	234	5
13/06/2025	-5,83%	-1,03	16,63	16,92	16,63	17,04	506	6
12/06/2025	-0,79%	-0,14	17,66	17,56	17,44	17,94	354	14
11/06/2025	-0,67%	-0,12	17,80	18,48	17,80	18,48	6K	6
10/06/2025	-2,61%	-0,48	17,92	18,09	17,92	18,09	359	2
09/06/2025	1,83%	0,33	18,40	17,70	17,70	18,40	125	4
06/06/2025	-0,55%	-0,10	18,07	18,30	18,07	18,32	1K	6
05/06/2025	0,61%	0,11	18,17	18,25	18,17	18,25	946	9
04/06/2025	0,00%	0,00	18,06	17,96	17,83	18,20	52K	11
03/06/2025	2,85%	0,50	18,06	18,06	18,06	18,42	11K	22
02/06/2025	2,45%	0,42	17,56	17,14	16,88	17,56	37K	10
30/05/2025	0,76%	0,13	17,14	17,04	17,00	17,30	32K	14
29/05/2025	5,92%	0,95	17,01	17,68	16,87	17,74	13K	17
28/05/2025	-7,91%	-1,38	16,06	18,12	16,06	18,76	6K	15
27/05/2025	2,77%	0,47	17,44	16,97	16,97	17,57	869	10
26/05/2025	0,00%	0,00	16,97	16,97	16,97	16,97	1K	2
23/05/2025	-3,63%	-0,64	16,97	17,28	16,40	17,35	20K	17
22/05/2025	56,67%	6,37	17,61	14,82	14,81	17,61	44K	48
21/05/2025	-8,24%	-1,01	11,24	11,90	11,16	11,90	13K	32
20/05/2025	1,16%	0,14	12,25	12,11	12,11	12,41	5K	37
19/05/2025	-3,12%	-0,39	12,11	12,51	12,11	12,51	341	5
16/05/2025	3,31%	0,40	12,50	12,36	12,36	12,60	2K	15
15/05/2025	5,03%	0,58	12,10	11,27	11,27	12,14	5K	16
14/05/2025	-0,60%	-0,07	11,52	11,59	11,45	11,62	3K	16
13/05/2025	-1,70%	-0,20	11,59	11,90	11,59	11,90	18K	12
12/05/2025	7,57%	0,83	11,79	11,76	11,70	11,87	14K	11
09/05/2025	-2,06%	-0,23	10,96	11,31	10,96	11,32	1K	19
08/05/2025	0,90%	0,10	11,19	11,56	11,09	11,56	157	5
06/05/2025	-2,46%	-0,28	11,09	11,26	11,09	11,38	8K	13
05/05/2025	-3,15%	-0,37	11,37	11,54	11,37	11,56	929	11
02/05/2025	1,65%	0,19	11,74	11,86	11,71	12,07	2K	16
30/04/2025	-0,26%	-0,03	11,55	11,46	11,46	11,55	138	4
29/04/2025	1,40%	0,16	11,58	11,26	11,26	11,58	392	4
28/04/2025	-1,72%	-0,20	11,42	11,62	11,42	11,64	1K	14
25/04/2025	-0,94%	-0,11	11,62	11,62	11,47	11,72	24K	6
24/04/2025	1,56%	0,18	11,73	11,40	11,36	11,75	814	8
23/04/2025	-1,20%	-0,14	11,55	11,45	11,45	12,07	571	12
22/04/2025	1,12%	0,13	11,69	12,07	11,69	12,07	1K	8
17/04/2025	2,66%	0,30	11,56	11,52	11,45	11,66	971	12
16/04/2025	-5,54%	-0,66	11,26	11,92	11,26	11,92	1K	11
15/04/2025	0,93%	0,11	11,92	11,81	11,81	12,02	774	6
14/04/2025	-0,51%	-0,06	11,81	12,20	11,80	12,20	154	4
11/04/2025	-2,63%	-0,32	11,87	11,66	11,42	11,87	450	7
10/04/2025	0,00%	0,00	12,19	12,19	12,19	12,19	48	4
09/04/2025	4,64%	0,54	12,19	14,19	11,06	14,19	2K	16
08/04/2025	-2,51%	-0,30	11,65	12,08	11,28	12,09	641	32
07/04/2025	-8,15%	-1,06	11,95	13,01	11,74	13,01	2K	32
04/04/2025	0,85%	0,11	13,01	12,53	12,53	13,04	358	9
03/04/2025	-8,51%	-1,20	12,90	13,99	12,90	13,99	2K	15
02/04/2025	1,95%	0,27	14,10	13,85	13,85	14,13	3K	41
01/04/2025	-1,14%	-0,16	13,83	13,57	13,57	14,00	837	9
31/03/2025	-5,02%	-0,74	13,99	13,93	13,93	14,01	3K	4
27/03/2025	9,84%	1,32	14,73	13,80	13,80	14,85	11K	43
26/03/2025	-0,59%	-0,08	13,41	13,49	13,32	13,63	2K	41
25/03/2025	-2,46%	-0,34	13,49	13,83	13,32	13,83	806	18
24/03/2025	2,75%	0,37	13,83	13,47	13,47	13,84	2K	34
21/03/2025	1,28%	0,17	13,46	13,16	13,16	13,54	2K	6
20/03/2025	2,15%	0,28	13,29	13,46	13,29	13,46	508	6
19/03/2025	-2,98%	-0,40	13,01	13,29	13,00	13,40	4K	24
18/03/2025	0,37%	0,05	13,41	13,36	13,36	13,41	40	3
17/03/2025	-1,62%	-0,22	13,36	13,58	13,28	13,58	336	8
14/03/2025	-0,80%	-0,11	13,58	13,73	13,52	13,77	7K	11
13/03/2025	1,63%	0,22	13,69	13,53	13,53	13,74	300	22
12/03/2025	1,51%	0,20	13,47	13,31	13,28	13,47	332	5
11/03/2025	-0,52%	-0,07	13,27	13,39	13,19	13,58	372	24
10/03/2025	5,29%	0,67	13,34	12,61	12,61	13,58	3K	11
07/03/2025	4,11%	0,50	12,67	12,17	12,00	12,72	589	19
06/03/2025	-1,62%	-0,20	12,17	12,37	12,17	12,39	103K	14
05/03/2025	-7,89%	-1,06	12,37	12,98	12,37	12,98	2K	12
28/02/2025	-2,04%	-0,28	13,43	13,78	13,39	13,78	2K	9
27/02/2025	4,66%	0,61	13,71	13,10	13,10	14,00	2K	8
26/02/2025	-19,58%	-3,19	13,10	15,00	13,10	15,00	19K	32
25/02/2025	4,69%	0,73	16,29	15,39	15,39	16,29	3K	7
24/02/2025	-0,13%	-0,02	15,56	15,58	15,26	15,78	375	12
21/02/2025	0,45%	0,07	15,58	15,78	15,44	16,02	880	20
20/02/2025	-1,71%	-0,27	15,51	15,78	15,51	15,78	202	4
19/02/2025	-1,13%	-0,18	15,78	15,96	15,78	15,96	31	2
18/02/2025	-7,53%	-1,30	15,96	16,88	15,89	16,88	6K	26
17/02/2025	0,82%	0,14	17,26	17,26	17,26	17,26	17	1
14/02/2025	-2,95%	-0,52	17,12	17,18	16,88	17,18	26K	9
13/02/2025	4,38%	0,74	17,64	16,90	16,90	17,84	1K	16
12/02/2025	2,80%	0,46	16,90	16,69	16,69	16,90	51K	6
11/02/2025	-0,24%	-0,04	16,44	16,65	16,13	16,65	82	4
10/02/2025	-2,49%	-0,42	16,48	16,90	16,48	16,90	59K	8
07/02/2025	-3,76%	-0,66	16,90	17,24	16,81	17,24	322	17
06/02/2025	-	-	17,56	17,00	16,64	17,97	251K	16

Date,Open,High,Low,Close,Volume
26-Aug-25,20.40,20.74,20.40,20.40,1523
25-Aug-25,19.52,20.20,19.50,20.10,9342
22-Aug-25,19.65,19.66,19.50,19.56,215
21-Aug-25,18.88,19.14,18.76,19.14,266
20-Aug-25,19.26,19.26,19.26,19.26,28890
18-Aug-25,19.56,19.56,19.02,19.22,442
15-Aug-25,19.65,19.65,19.18,19.36,39348
14-Aug-25,18.70,19.45,17.70,19.45,5207
13-Aug-25,20.20,20.48,20.14,20.48,80
12-Aug-25,20.56,20.56,19.96,20.02,1267
11-Aug-25,20.08,20.12,20.08,20.12,60
08-Aug-25,19.92,19.92,19.92,19.92,19
07-Aug-25,20.16,20.16,19.84,19.92,718
06-Aug-25,20.18,20.68,20.18,20.68,368
05-Aug-25,19.46,19.46,19.46,19.46,19
04-Aug-25,18.20,18.44,18.20,18.34,476
01-Aug-25,18.63,18.63,18.18,18.20,146
31-Jul-25,19.16,19.16,18.73,18.73,2141
30-Jul-25,19.62,19.74,19.16,19.16,27223
29-Jul-25,19.62,19.90,19.62,19.62,414
28-Jul-25,19.82,19.82,19.82,19.82,434
25-Jul-25,20.32,20.52,20.32,20.44,13425
24-Jul-25,21.80,21.80,21.54,21.54,2567
23-Jul-25,23.00,23.60,19.24,19.24,26550
22-Jul-25,22.28,22.82,21.68,22.82,22190
21-Jul-25,21.44,22.10,21.44,21.70,85933
18-Jul-25,21.08,21.22,21.08,21.16,360
17-Jul-25,21.86,21.86,21.19,21.29,2460
16-Jul-25,21.40,21.40,21.40,21.40,64
15-Jul-25,21.78,21.78,21.30,21.68,86483
14-Jul-25,21.39,21.66,21.39,21.66,472
11-Jul-25,21.13,21.66,20.64,21.66,4061
10-Jul-25,20.01,21.15,20.01,21.15,602
09-Jul-25,19.10,20.00,19.10,20.00,1700
08-Jul-25,18.23,19.04,18.23,18.87,1392
07-Jul-25,17.62,18.48,17.62,18.48,715
04-Jul-25,17.17,17.18,17.17,17.18,34
03-Jul-25,17.30,17.55,17.20,17.20,2435
02-Jul-25,16.58,16.62,16.48,16.60,497
01-Jul-25,16.52,17.18,16.52,16.86,5973
27-Jun-25,16.02,16.02,15.80,15.80,1628
26-Jun-25,15.53,16.06,15.53,16.00,908
25-Jun-25,16.10,16.10,16.05,16.05,144
24-Jun-25,16.70,16.70,16.16,16.52,2099
23-Jun-25,16.84,17.60,16.84,17.60,2598
20-Jun-25,16.64,16.64,16.64,16.64,16
18-Jun-25,16.30,16.74,16.30,16.64,147
17-Jun-25,16.38,16.64,16.38,16.64,248
16-Jun-25,16.82,16.82,16.58,16.58,234
13-Jun-25,16.92,17.04,16.63,16.63,506
12-Jun-25,17.56,17.94,17.44,17.66,354
11-Jun-25,18.48,18.48,17.80,17.80,5808
10-Jun-25,18.09,18.09,17.92,17.92,359
09-Jun-25,17.70,18.40,17.70,18.40,125
06-Jun-25,18.30,18.32,18.07,18.07,1164
05-Jun-25,18.25,18.25,18.17,18.17,946
04-Jun-25,17.96,18.20,17.83,18.06,52314
03-Jun-25,18.06,18.42,18.06,18.06,11007
02-Jun-25,17.14,17.56,16.88,17.56,36673
30-May-25,17.04,17.30,17.00,17.14,31919
29-May-25,17.68,17.74,16.87,17.01,13028
28-May-25,18.12,18.76,16.06,16.06,5862
27-May-25,16.97,17.57,16.97,17.44,869
26-May-25,16.97,16.97,16.97,16.97,1170
23-May-25,17.28,17.35,16.40,16.97,19701
22-May-25,14.82,17.61,14.81,17.61,44129
21-May-25,11.90,11.90,11.16,11.24,13369
20-May-25,12.11,12.41,12.11,12.25,5204
19-May-25,12.51,12.51,12.11,12.11,341
16-May-25,12.36,12.60,12.36,12.50,2486
15-May-25,11.27,12.14,11.27,12.10,4761
14-May-25,11.59,11.62,11.45,11.52,2681
13-May-25,11.90,11.90,11.59,11.59,17527
12-May-25,11.76,11.87,11.70,11.79,14292
09-May-25,11.31,11.32,10.96,10.96,1151
08-May-25,11.56,11.56,11.09,11.19,157
06-May-25,11.26,11.38,11.09,11.09,7874
05-May-25,11.54,11.56,11.37,11.37,929
02-May-25,11.86,12.07,11.71,11.74,2171
30-Apr-25,11.46,11.55,11.46,11.55,138
29-Apr-25,11.26,11.58,11.26,11.58,392
28-Apr-25,11.62,11.64,11.42,11.42,1454
25-Apr-25,11.62,11.72,11.47,11.62,23759
24-Apr-25,11.40,11.75,11.36,11.73,814
23-Apr-25,11.45,12.07,11.45,11.55,571
22-Apr-25,12.07,12.07,11.69,11.69,1065
17-Apr-25,11.52,11.66,11.45,11.56,971
16-Apr-25,11.92,11.92,11.26,11.26,1163
15-Apr-25,11.81,12.02,11.81,11.92,774
14-Apr-25,12.20,12.20,11.80,11.81,154
11-Apr-25,11.66,11.87,11.42,11.87,450
10-Apr-25,12.19,12.19,12.19,12.19,48
09-Apr-25,14.19,14.19,11.06,12.19,1630
08-Apr-25,12.08,12.09,11.28,11.65,641
07-Apr-25,13.01,13.01,11.74,11.95,1721
04-Apr-25,12.53,13.04,12.53,13.01,358
03-Apr-25,13.99,13.99,12.90,12.90,1695
02-Apr-25,13.85,14.13,13.85,14.10,2513
01-Apr-25,13.57,14.00,13.57,13.83,837
31-Mar-25,13.93,14.01,13.93,13.99,3123
27-Mar-25,13.80,14.85,13.80,14.73,10837
26-Mar-25,13.49,13.63,13.32,13.41,1506
25-Mar-25,13.83,13.83,13.32,13.49,806
24-Mar-25,13.47,13.84,13.47,13.83,2336
21-Mar-25,13.16,13.54,13.16,13.46,2299
20-Mar-25,13.46,13.46,13.29,13.29,508
19-Mar-25,13.29,13.40,13.00,13.01,3876
18-Mar-25,13.36,13.41,13.36,13.41,40
17-Mar-25,13.58,13.58,13.28,13.36,336
14-Mar-25,13.73,13.77,13.52,13.58,6760
13-Mar-25,13.53,13.74,13.53,13.69,300
12-Mar-25,13.31,13.47,13.28,13.47,332
11-Mar-25,13.39,13.58,13.19,13.27,372
10-Mar-25,12.61,13.58,12.61,13.34,3268
07-Mar-25,12.17,12.72,12.00,12.67,589
06-Mar-25,12.37,12.39,12.17,12.17,102984
05-Mar-25,12.98,12.98,12.37,12.37,1806
28-Feb-25,13.78,13.78,13.39,13.43,2094
27-Feb-25,13.10,14.00,13.10,13.71,1908
26-Feb-25,15.00,15.00,13.10,13.10,18967
25-Feb-25,15.39,16.29,15.39,16.29,3220
24-Feb-25,15.58,15.78,15.26,15.56,375
21-Feb-25,15.78,16.02,15.44,15.58,880
20-Feb-25,15.78,15.78,15.51,15.51,202
19-Feb-25,15.96,15.96,15.78,15.78,31
18-Feb-25,16.88,16.88,15.89,15.96,5526
17-Feb-25,17.26,17.26,17.26,17.26,17
14-Feb-25,17.18,17.18,16.88,17.12,25872
13-Feb-25,16.90,17.84,16.90,17.64,1064
12-Feb-25,16.69,16.90,16.69,16.90,50784
11-Feb-25,16.65,16.65,16.13,16.44,82
10-Feb-25,16.90,16.90,16.48,16.48,59166
07-Feb-25,17.24,17.24,16.81,16.90,322
06-Feb-25,17.00,17.97,16.64,17.56,251480

*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: A1AP34