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
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	-0,57%	-0,10	17,56	17,00	16,64	17,97	251K	16
05/02/2025	-0,62%	-0,11	17,66	18,18	17,66	18,20	19K	47
04/02/2025	1,43%	0,25	17,77	17,88	17,77	17,89	71	3
03/02/2025	-0,34%	-0,06	17,52	17,06	17,06	17,52	69	4
31/01/2025	-3,67%	-0,67	17,58	18,25	17,52	18,25	834	9
30/01/2025	2,47%	0,44	18,25	17,81	17,62	18,49	1K	34
29/01/2025	-0,17%	-0,03	17,81	17,81	17,81	17,81	124	2
28/01/2025	-0,78%	-0,14	17,84	17,92	17,67	17,96	551	8
27/01/2025	1,81%	0,32	17,98	17,71	17,71	18,14	89	5
24/01/2025	1,09%	0,19	17,66	17,34	17,34	17,75	5K	85
23/01/2025	1,57%	0,27	17,47	17,49	17,47	17,49	34	2
22/01/2025	-0,64%	-0,11	17,20	17,31	17,19	17,35	467	8
21/01/2025	0,93%	0,16	17,31	17,35	17,28	17,46	173	7
20/01/2025	-1,15%	-0,20	17,15	17,20	17,11	17,54	275	8
17/01/2025	0,58%	0,10	17,35	17,04	17,04	17,50	86	4
16/01/2025	3,05%	0,51	17,25	17,08	16,41	17,25	1K	8
15/01/2025	-1,06%	-0,18	16,74	17,13	16,74	17,13	2K	13
14/01/2025	-1,05%	-0,18	16,92	17,00	16,65	17,04	948	9
13/01/2025	-3,55%	-0,63	17,10	17,32	17,10	17,53	552	13
10/01/2025	2,84%	0,49	17,73	17,24	16,97	17,73	5K	12
09/01/2025	-0,35%	-0,06	17,24	17,24	17,24	17,24	86	4
08/01/2025	-0,23%	-0,04	17,30	17,30	17,30	17,30	311	9
07/01/2025	-4,57%	-0,83	17,34	18,93	17,33	18,93	861	25
06/01/2025	1,34%	0,24	18,17	16,67	16,67	18,76	5K	15
03/01/2025	-2,77%	-0,51	17,93	18,72	17,64	18,72	20K	35
02/01/2025	3,60%	0,64	18,44	18,21	18,21	18,50	1K	14
30/12/2024	4,03%	0,69	17,80	15,63	15,63	17,90	1K	39
27/12/2024	-0,41%	-0,07	17,11	17,18	17,01	17,28	1K	13
26/12/2024	2,14%	0,36	17,18	16,82	16,82	17,34	43K	11
23/12/2024	3,06%	0,50	16,82	15,55	15,55	16,86	519	29
20/12/2024	0,99%	0,16	16,32	16,16	15,62	16,38	8K	24
19/12/2024	-4,09%	-0,69	16,16	16,72	15,94	16,72	727	13
18/12/2024	-0,30%	-0,05	16,85	17,12	16,85	17,23	5K	9
17/12/2024	-0,24%	-0,04	16,90	18,70	16,62	18,70	802	16
16/12/2024	3,93%	0,64	16,94	16,11	16,11	17,26	3K	12
13/12/2024	-0,61%	-0,10	16,30	16,34	16,30	16,38	196	3
12/12/2024	-4,21%	-0,72	16,40	17,44	16,30	17,44	13K	16
11/12/2024	-4,25%	-0,76	17,12	17,54	17,06	18,00	5K	17
10/12/2024	-1,00%	-0,18	17,88	18,06	17,36	18,06	1K	28
09/12/2024	5,80%	0,99	18,06	15,59	15,59	18,44	19K	55
06/12/2024	4,34%	0,71	17,07	16,36	16,36	17,08	12K	18
05/12/2024	-2,62%	-0,44	16,36	16,60	16,36	16,60	65	4
04/12/2024	3,77%	0,61	16,80	16,44	16,44	16,85	61K	17
03/12/2024	-0,43%	-0,07	16,19	15,88	15,80	16,19	31K	15
02/12/2024	6,27%	0,96	16,26	15,02	15,02	16,42	139K	33
29/11/2024	-6,54%	-1,07	15,30	16,38	15,30	17,00	32K	23
28/11/2024	-0,43%	-0,07	16,37	16,93	16,30	17,68	16K	49
27/11/2024	4,31%	0,68	16,44	15,76	15,68	16,44	9K	8
26/11/2024	0,19%	0,03	15,76	15,59	15,46	15,80	2K	16
25/11/2024	7,30%	1,07	15,73	14,89	14,89	15,86	13K	32
22/11/2024	4,64%	0,65	14,66	14,59	14,59	14,66	5K	5
21/11/2024	1,08%	0,15	14,01	13,87	13,87	14,17	54K	20
19/11/2024	-3,75%	-0,54	13,86	14,05	13,85	14,09	51K	27
18/11/2024	-4,00%	-0,60	14,40	13,98	13,52	14,40	295K	11
14/11/2024	0,60%	0,09	15,00	14,95	14,95	16,13	21K	22
13/11/2024	4,48%	0,64	14,91	14,80	14,78	14,98	310K	261
12/11/2024	-0,90%	-0,13	14,27	14,80	14,23	14,80	4K	14
11/11/2024	5,42%	0,74	14,40	13,67	13,67	14,40	2K	17
08/11/2024	-1,87%	-0,26	13,66	14,22	13,55	14,29	1K	42
07/11/2024	0,94%	0,13	13,92	13,89	13,67	13,92	2K	17
06/11/2024	0,15%	0,02	13,79	13,80	13,77	14,15	859	16
05/11/2024	1,77%	0,24	13,77	13,51	13,51	13,83	1K	15
04/11/2024	2,04%	0,27	13,53	13,26	13,25	14,00	2K	17
01/11/2024	2,24%	0,29	13,26	13,03	13,03	13,26	7K	6
31/10/2024	0,62%	0,08	12,97	12,63	12,63	13,06	10K	14
30/10/2024	-1,53%	-0,20	12,89	13,07	12,89	13,41	3K	10
29/10/2024	-2,60%	-0,35	13,09	13,27	12,98	13,27	7K	25
28/10/2024	1,74%	0,23	13,44	13,08	13,08	13,44	1K	21
25/10/2024	0,08%	0,01	13,21	13,21	13,20	13,26	173K	8
24/10/2024	-1,27%	-0,17	13,20	13,50	13,20	13,50	8K	11
23/10/2024	-3,54%	-0,49	13,37	13,59	13,24	13,86	538	24
22/10/2024	-4,94%	-0,72	13,86	14,23	13,78	14,23	3K	9
21/10/2024	3,18%	0,45	14,58	14,18	14,15	14,58	4K	17
18/10/2024	1,58%	0,22	14,13	14,12	14,12	14,26	3K	28
17/10/2024	1,98%	0,27	13,91	13,68	13,68	13,91	275	8
16/10/2024	-3,12%	-0,44	13,64	14,00	13,64	14,04	179K	12
15/10/2024	3,38%	0,46	14,08	14,11	13,88	14,41	3K	32
14/10/2024	2,87%	0,38	13,62	13,17	13,17	13,68	297	15
11/10/2024	-1,63%	-0,22	13,24	13,05	13,05	13,24	13K	2
10/10/2024	-0,44%	-0,06	13,46	13,46	13,46	13,60	80	4
09/10/2024	0,90%	0,12	13,52	13,53	13,42	13,66	1K	9
08/10/2024	0,00%	0,00	13,40	13,51	13,26	13,51	3K	17
07/10/2024	2,13%	0,28	13,40	13,37	13,29	13,53	2K	13
04/10/2024	-1,87%	-0,25	13,12	13,69	13,03	13,69	2K	10
03/10/2024	5,19%	0,66	13,37	13,95	12,62	13,95	3K	24
02/10/2024	-2,68%	-0,35	12,71	13,06	12,68	13,06	8K	9
01/10/2024	-	-	13,06	13,37	12,86	13,37	1K	10

Date,Open,High,Low,Close,Volume
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
05-Feb-25,18.18,18.20,17.66,17.66,18689
04-Feb-25,17.88,17.89,17.77,17.77,71
03-Feb-25,17.06,17.52,17.06,17.52,69
31-Jan-25,18.25,18.25,17.52,17.58,834
30-Jan-25,17.81,18.49,17.62,18.25,1132
29-Jan-25,17.81,17.81,17.81,17.81,124
28-Jan-25,17.92,17.96,17.67,17.84,551
27-Jan-25,17.71,18.14,17.71,17.98,89
24-Jan-25,17.34,17.75,17.34,17.66,5076
23-Jan-25,17.49,17.49,17.47,17.47,34
22-Jan-25,17.31,17.35,17.19,17.20,467
21-Jan-25,17.35,17.46,17.28,17.31,173
20-Jan-25,17.20,17.54,17.11,17.15,275
17-Jan-25,17.04,17.50,17.04,17.35,86
16-Jan-25,17.08,17.25,16.41,17.25,1234
15-Jan-25,17.13,17.13,16.74,16.74,1618
14-Jan-25,17.00,17.04,16.65,16.92,948
13-Jan-25,17.32,17.53,17.10,17.10,552
10-Jan-25,17.24,17.73,16.97,17.73,5279
09-Jan-25,17.24,17.24,17.24,17.24,86
08-Jan-25,17.30,17.30,17.30,17.30,311
07-Jan-25,18.93,18.93,17.33,17.34,861
06-Jan-25,16.67,18.76,16.67,18.17,5088
03-Jan-25,18.72,18.72,17.64,17.93,19518
02-Jan-25,18.21,18.50,18.21,18.44,1324
30-Dec-24,15.63,17.90,15.63,17.80,1153
27-Dec-24,17.18,17.28,17.01,17.11,1144
26-Dec-24,16.82,17.34,16.82,17.18,43404
23-Dec-24,15.55,16.86,15.55,16.82,519
20-Dec-24,16.16,16.38,15.62,16.32,8363
19-Dec-24,16.72,16.72,15.94,16.16,727
18-Dec-24,17.12,17.23,16.85,16.85,5381
17-Dec-24,18.70,18.70,16.62,16.90,802
16-Dec-24,16.11,17.26,16.11,16.94,2877
13-Dec-24,16.34,16.38,16.30,16.30,196
12-Dec-24,17.44,17.44,16.30,16.40,12602
11-Dec-24,17.54,18.00,17.06,17.12,4718
10-Dec-24,18.06,18.06,17.36,17.88,1099
09-Dec-24,15.59,18.44,15.59,18.06,18517
06-Dec-24,16.36,17.08,16.36,17.07,11540
05-Dec-24,16.60,16.60,16.36,16.36,65
04-Dec-24,16.44,16.85,16.44,16.80,60621
03-Dec-24,15.88,16.19,15.80,16.19,31400
02-Dec-24,15.02,16.42,15.02,16.26,138827
29-Nov-24,16.38,17.00,15.30,15.30,32248
28-Nov-24,16.93,17.68,16.30,16.37,16486
27-Nov-24,15.76,16.44,15.68,16.44,8540
26-Nov-24,15.59,15.80,15.46,15.76,2036
25-Nov-24,14.89,15.86,14.89,15.73,13495
22-Nov-24,14.59,14.66,14.59,14.66,4793
21-Nov-24,13.87,14.17,13.87,14.01,53537
19-Nov-24,14.05,14.09,13.85,13.86,50932
18-Nov-24,13.98,14.40,13.52,14.40,294854
14-Nov-24,14.95,16.13,14.95,15.00,20928
13-Nov-24,14.80,14.98,14.78,14.91,309543
12-Nov-24,14.80,14.80,14.23,14.27,4437
11-Nov-24,13.67,14.40,13.67,14.40,1517
08-Nov-24,14.22,14.29,13.55,13.66,1476
07-Nov-24,13.89,13.92,13.67,13.92,2183
06-Nov-24,13.80,14.15,13.77,13.79,859
05-Nov-24,13.51,13.83,13.51,13.77,1306
04-Nov-24,13.26,14.00,13.25,13.53,2212
01-Nov-24,13.03,13.26,13.03,13.26,6944
31-Oct-24,12.63,13.06,12.63,12.97,10104
30-Oct-24,13.07,13.41,12.89,12.89,3260
29-Oct-24,13.27,13.27,12.98,13.09,6976
28-Oct-24,13.08,13.44,13.08,13.44,1383
25-Oct-24,13.21,13.26,13.20,13.21,172853
24-Oct-24,13.50,13.50,13.20,13.20,7867
23-Oct-24,13.59,13.86,13.24,13.37,538
22-Oct-24,14.23,14.23,13.78,13.86,3152
21-Oct-24,14.18,14.58,14.15,14.58,4339
18-Oct-24,14.12,14.26,14.12,14.13,2752
17-Oct-24,13.68,13.91,13.68,13.91,275
16-Oct-24,14.00,14.04,13.64,13.64,178790
15-Oct-24,14.11,14.41,13.88,14.08,3356
14-Oct-24,13.17,13.68,13.17,13.62,297
11-Oct-24,13.05,13.24,13.05,13.24,13076
10-Oct-24,13.46,13.60,13.46,13.46,80
09-Oct-24,13.53,13.66,13.42,13.52,1130
08-Oct-24,13.51,13.51,13.26,13.40,2918
07-Oct-24,13.37,13.53,13.29,13.40,1942
04-Oct-24,13.69,13.69,13.03,13.12,1549
03-Oct-24,13.95,13.95,12.62,13.37,2945
02-Oct-24,13.06,13.06,12.68,12.71,8066
01-Oct-24,13.37,13.37,12.86,13.06,1464

*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