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
22/10/2021	1,35%	1,09	81,64	83,50	81,64	83,50	9K	4
21/10/2021	2,51%	1,97	80,55	80,00	80,00	80,55	4K	2
19/10/2021	2,75%	2,10	78,58	77,30	77,30	78,58	2K	7
18/10/2021	3,56%	2,63	76,48	73,85	73,85	76,48	5K	3
15/10/2021	-0,22%	-0,16	73,85	74,06	73,43	74,06	5K	4
14/10/2021	2,68%	1,93	74,01	72,59	72,59	74,01	5K	6
13/10/2021	-2,03%	-1,49	72,08	74,27	72,08	74,27	15M	4
11/10/2021	-0,19%	-0,14	73,57	73,71	73,36	74,25	3K	9
08/10/2021	0,19%	0,14	73,71	73,71	73,71	73,71	170K	1
07/10/2021	1,53%	1,11	73,57	72,46	72,46	73,71	1K	14
06/10/2021	1,48%	1,06	72,46	72,03	72,03	72,46	4K	4

05/10/2021	2,00%	1,40	71,40	71,40	71,40	71,40	285	2
04/10/2021	0,10%	0,07	70,00	70,00	70,00	70,00	140	1
01/10/2021	-2,25%	-1,61	69,93	69,93	69,93	69,93	69	1
30/09/2021	-3,49%	-2,59	71,54	74,97	71,54	74,97	586	2
29/09/2021	1,05%	0,77	74,13	74,34	73,92	74,34	8K	4
28/09/2021	0,51%	0,37	73,36	73,00	72,87	73,36	39K	6
27/09/2021	1,37%	0,99	72,99	72,99	72,99	72,99	7K	1
24/09/2021	2,86%	2,00	72,00	72,10	72,00	72,10	7K	3
22/09/2021	3,89%	2,62	70,00	69,11	69,11	70,00	7K	3
20/09/2021	-1,07%	-0,73	67,38	80,00	67,38	80,00	2K	3
17/09/2021	0,90%	0,61	68,11	68,11	68,11	68,11	408	5
15/09/2021	4,13%	2,68	67,50	67,50	67,50	67,50	337	2
14/09/2021	0,00%	0,00	64,82	64,82	64,82	64,82	648	1
13/09/2021	-0,86%	-0,56	64,82	64,82	64,82	64,82	64	1
10/09/2021	-2,20%	-1,47	65,38	65,38	65,38	65,38	65	1
09/09/2021	0,68%	0,45	66,85	66,85	66,85	66,85	66	1
08/09/2021	3,56%	2,28	66,40	65,94	65,94	66,40	7K	3
06/09/2021	-1,08%	-0,70	64,12	64,01	63,99	64,12	192	3
03/09/2021	-0,37%	-0,24	64,82	65,52	64,26	65,52	1M	262
02/09/2021	-0,91%	-0,60	65,06	65,11	65,06	65,11	7K	2
01/09/2021	0,21%	0,14	65,66	65,06	65,06	65,66	2M	5
31/08/2021	-0,91%	-0,60	65,52	65,59	65,52	65,59	327	2
30/08/2021	-0,88%	-0,59	66,12	66,12	66,12	66,12	198	1
27/08/2021	-2,46%	-1,68	66,71	66,71	66,71	66,71	2K	1
26/08/2021	-0,52%	-0,36	68,39	68,39	68,39	68,39	68	1
25/08/2021	-1,19%	-0,83	68,75	68,75	68,75	68,75	756	1
24/08/2021	-1,19%	-0,84	69,58	69,58	69,58	69,58	139	1
23/08/2021	-0,49%	-0,35	70,42	70,31	70,31	70,42	21K	3
20/08/2021	1,71%	1,19	70,77	70,93	70,77	70,93	717K	2
19/08/2021	-0,50%	-0,35	69,58	70,70	69,58	70,70	493	3
18/08/2021	2,94%	2,00	69,93	68,80	68,80	69,93	624	8
17/08/2021	-0,06%	-0,04	67,93	67,93	67,93	67,93	67	1
13/08/2021	-0,92%	-0,63	67,97	67,97	67,97	67,97	7K	1
12/08/2021	-0,61%	-0,42	68,60	69,85	68,60	69,85	485	4
11/08/2021	1,86%	1,26	69,02	68,81	68,81	69,02	275	4
10/08/2021	0,98%	0,66	67,76	67,68	67,68	68,11	306K	6
09/08/2021	-0,36%	-0,24	67,10	67,55	67,10	67,90	8K	6
06/08/2021	0,21%	0,14	67,34	67,36	67,06	67,83	7K	7
05/08/2021	-3,03%	-2,10	67,20	67,20	67,20	67,20	67	1
04/08/2021	2,35%	1,59	69,30	69,15	69,13	69,30	2K	3
02/08/2021	0,01%	0,01	67,71	67,91	67,71	67,91	15K	6
29/07/2021	-1,68%	-1,16	67,70	67,50	67,50	67,70	21K	4
28/07/2021	-0,96%	-0,67	68,86	68,79	68,79	68,86	395K	3
27/07/2021	2,46%	1,67	69,53	68,76	68,76	69,68	207	3
22/07/2021	-0,38%	-0,26	67,86	68,20	67,86	68,20	272	3
21/07/2021	1,14%	0,77	68,12	69,51	68,12	69,51	7K	7
19/07/2021	2,01%	1,33	67,35	64,61	64,61	67,35	665	5
16/07/2021	-0,83%	-0,55	66,02	66,52	65,98	66,52	539K	5
14/07/2021	-2,36%	-1,61	66,57	66,92	66,57	66,92	133	2
13/07/2021	-1,20%	-0,83	68,18	68,33	68,18	68,33	104K	2
12/07/2021	1,11%	0,76	69,01	69,89	68,89	69,89	105K	6
08/07/2021	0,49%	0,33	68,25	68,32	68,25	68,88	1M	14
07/07/2021	2,34%	1,55	67,92	68,18	67,92	69,13	408K	7
05/07/2021	0,15%	0,10	66,37	67,54	66,37	67,54	200	2
02/07/2021	3,90%	2,49	66,27	66,38	66,27	66,39	2K	5
30/06/2021	0,49%	0,31	63,78	64,48	63,78	64,48	78K	9
29/06/2021	1,07%	0,67	63,47	63,47	63,47	63,47	63	1
28/06/2021	-0,70%	-0,44	62,80	63,68	62,76	63,68	315	5
25/06/2021	2,58%	1,59	63,24	62,28	62,28	63,40	3K	7
24/06/2021	-0,53%	-0,33	61,65	61,50	61,50	61,65	2K	2
23/06/2021	-0,42%	-0,26	61,98	61,98	61,98	61,98	61	1
22/06/2021	0,00%	0,00	62,24	62,69	62,24	62,69	572K	12
21/06/2021	1,55%	0,95	62,24	61,29	61,29	62,66	10K	6
18/06/2021	-1,49%	-0,93	61,29	60,22	60,22	61,29	179K	153
16/06/2021	-1,68%	-1,06	62,22	62,63	61,68	62,63	310	5
15/06/2021	0,48%	0,30	63,28	63,20	63,20	63,28	189	3
14/06/2021	-1,46%	-0,93	62,98	64,14	62,85	64,14	882	12
11/06/2021	3,28%	2,03	63,91	63,86	63,80	63,91	829	3
10/06/2021	-1,01%	-0,63	61,88	62,23	61,82	62,24	2K	6
09/06/2021	0,24%	0,15	62,51	62,80	62,28	62,80	5K	8
08/06/2021	3,61%	2,17	62,36	61,44	61,44	62,55	21K	7
07/06/2021	-0,76%	-0,46	60,19	60,54	60,19	60,54	542	5
04/06/2021	-0,44%	-0,27	60,65	60,00	59,92	60,65	360	6
02/06/2021	-2,75%	-1,72	60,92	60,00	60,00	62,54	2K	7
01/06/2021	1,67%	1,03	62,64	61,94	61,84	62,79	8K	11
31/05/2021	-0,71%	-0,44	61,61	61,32	61,32	61,82	369	5
28/05/2021	-0,27%	-0,17	62,05	62,16	62,05	62,38	248	4
27/05/2021	-0,64%	-0,40	62,22	62,34	62,20	62,34	248	4
26/05/2021	-0,14%	-0,09	62,62	62,94	62,16	62,94	689	8
25/05/2021	-1,52%	-0,97	62,71	63,23	62,41	63,23	74K	11
24/05/2021	-2,03%	-1,32	63,68	64,25	63,68	64,25	7K	6
21/05/2021	-0,32%	-0,21	65,00	65,80	64,61	65,80	390	5
20/05/2021	1,57%	1,01	65,21	64,22	64,02	65,28	4K	16
19/05/2021	-2,86%	-1,89	64,20	64,66	63,68	64,66	67K	7
18/05/2021	-0,99%	-0,66	66,09	67,46	65,80	67,46	464	6
17/05/2021	-0,07%	-0,05	66,75	67,10	66,75	67,10	804	3
14/05/2021	-2,05%	-1,40	66,80	67,38	66,49	67,38	8K	7
13/05/2021	1,88%	1,26	68,20	66,05	66,05	68,20	2K	11
12/05/2021	0,74%	0,49	66,94	61,99	61,99	67,29	2K	14
11/05/2021	-2,72%	-1,86	66,45	68,55	66,20	68,55	1M	17
10/05/2021	2,95%	1,96	68,31	66,00	66,00	68,31	338	5
07/05/2021	-0,82%	-0,55	66,35	66,61	66,35	66,61	332	3
06/05/2021	-1,83%	-1,25	66,90	60,00	60,00	67,60	11K	8
05/05/2021	-1,67%	-1,16	68,15	70,40	68,10	70,40	15K	10
04/05/2021	0,60%	0,41	69,31	70,17	68,63	70,17	8K	15
03/05/2021	1,98%	1,34	68,90	67,35	67,35	69,00	49K	12
30/04/2021	0,99%	0,66	67,56	67,75	67,55	67,91	55K	11
29/04/2021	1,12%	0,74	66,90	66,41	66,41	67,34	1K	8
28/04/2021	-1,40%	-0,94	66,16	66,65	66,15	66,85	744K	9
27/04/2021	-0,09%	-0,06	67,10	67,16	67,10	67,59	7K	4
26/04/2021	-2,16%	-1,48	67,16	67,85	66,91	67,85	941	12
23/04/2021	0,50%	0,34	68,64	68,20	67,71	68,76	14K	7
22/04/2021	1,40%	0,94	68,30	67,85	67,60	68,62	550K	12
20/04/2021	0,42%	0,28	67,36	68,01	61,00	68,01	501K	9
19/04/2021	0,12%	0,08	67,08	68,22	67,08	68,22	371K	12
16/04/2021	1,21%	0,80	67,00	66,85	66,85	67,76	260K	13
15/04/2021	-0,82%	-0,55	66,20	66,30	66,20	66,72	482K	4
14/04/2021	-0,16%	-0,11	66,75	66,40	66,40	67,00	333	4
13/04/2021	1,61%	1,06	66,86	67,50	66,05	67,50	845K	9
12/04/2021	0,75%	0,49	65,80	65,66	65,66	65,80	197	3
09/04/2021	3,52%	2,22	65,31	64,50	64,06	65,31	40K	11
08/04/2021	-2,19%	-1,41	63,09	63,25	62,99	63,25	250K	4
07/04/2021	0,06%	0,04	64,50	63,50	63,45	64,50	322K	10
06/04/2021	-0,48%	-0,31	64,46	63,96	63,94	64,46	513K	6
05/04/2021	-1,86%	-1,23	64,77	65,34	64,73	65,45	379K	11
01/04/2021	1,07%	0,70	66,00	63,50	63,50	66,41	725	7
31/03/2021	-2,33%	-1,56	65,30	66,40	65,21	66,40	204K	7
30/03/2021	-0,13%	-0,09	66,86	66,85	65,76	67,30	7K	7
29/03/2021	0,00%	0,00	66,95	67,48	66,48	68,00	872	10
26/03/2021	3,00%	1,95	66,95	66,10	66,00	67,17	742K	11
25/03/2021	1,56%	1,00	65,00	63,05	63,05	65,00	66K	11
24/03/2021	3,36%	2,08	64,00	63,00	63,00	64,00	7K	4
23/03/2021	-	-	61,92	61,35	61,35	63,20	879K	14

Date,Open,High,Low,Close,Volume
22-Oct-21,83.50,83.50,81.64,81.64,8845
21-Oct-21,80.00,80.55,80.00,80.55,4107
19-Oct-21,77.30,78.58,77.30,78.58,2014
18-Oct-21,73.85,76.48,73.85,76.48,4812
15-Oct-21,74.06,74.06,73.43,73.85,5088
14-Oct-21,72.59,74.01,72.59,74.01,4635
13-Oct-21,74.27,74.27,72.08,72.08,15062316
11-Oct-21,73.71,74.25,73.36,73.57,2810
08-Oct-21,73.71,73.71,73.71,73.71,169533
07-Oct-21,72.46,73.71,72.46,73.57,1028
06-Oct-21,72.03,72.46,72.03,72.46,3839
05-Oct-21,71.40,71.40,71.40,71.40,285
04-Oct-21,70.00,70.00,70.00,70.00,140
01-Oct-21,69.93,69.93,69.93,69.93,69
30-Sep-21,74.97,74.97,71.54,71.54,586
29-Sep-21,74.34,74.34,73.92,74.13,7656
28-Sep-21,73.00,73.36,72.87,73.36,38797
27-Sep-21,72.99,72.99,72.99,72.99,7299
24-Sep-21,72.10,72.10,72.00,72.00,7426
22-Sep-21,69.11,70.00,69.11,70.00,7120
20-Sep-21,80.00,80.00,67.38,67.38,2139
17-Sep-21,68.11,68.11,68.11,68.11,408
15-Sep-21,67.50,67.50,67.50,67.50,337
14-Sep-21,64.82,64.82,64.82,64.82,648
13-Sep-21,64.82,64.82,64.82,64.82,64
10-Sep-21,65.38,65.38,65.38,65.38,65
09-Sep-21,66.85,66.85,66.85,66.85,66
08-Sep-21,65.94,66.40,65.94,66.40,6728
06-Sep-21,64.01,64.12,63.99,64.12,192
03-Sep-21,65.52,65.52,64.26,64.82,1474174
02-Sep-21,65.11,65.11,65.06,65.06,6641
01-Sep-21,65.06,65.66,65.06,65.66,1901115
31-Aug-21,65.59,65.59,65.52,65.52,327
30-Aug-21,66.12,66.12,66.12,66.12,198
27-Aug-21,66.71,66.71,66.71,66.71,1667
26-Aug-21,68.39,68.39,68.39,68.39,68
25-Aug-21,68.75,68.75,68.75,68.75,756
24-Aug-21,69.58,69.58,69.58,69.58,139
23-Aug-21,70.31,70.42,70.31,70.42,21163
20-Aug-21,70.93,70.93,70.77,70.77,717314
19-Aug-21,70.70,70.70,69.58,69.58,493
18-Aug-21,68.80,69.93,68.80,69.93,624
17-Aug-21,67.93,67.93,67.93,67.93,67
13-Aug-21,67.97,67.97,67.97,67.97,6797
12-Aug-21,69.85,69.85,68.60,68.60,485
11-Aug-21,68.81,69.02,68.81,69.02,275
10-Aug-21,67.68,68.11,67.68,67.76,306246
09-Aug-21,67.55,67.90,67.10,67.10,8331
06-Aug-21,67.36,67.83,67.06,67.34,7275
05-Aug-21,67.20,67.20,67.20,67.20,67
04-Aug-21,69.15,69.30,69.13,69.30,2075
02-Aug-21,67.91,67.91,67.71,67.71,14665
29-Jul-21,67.50,67.70,67.50,67.70,20511
28-Jul-21,68.79,68.86,68.79,68.86,395244
27-Jul-21,68.76,69.68,68.76,69.53,207
22-Jul-21,68.20,68.20,67.86,67.86,272
21-Jul-21,69.51,69.51,68.12,68.12,7223
19-Jul-21,64.61,67.35,64.61,67.35,665
16-Jul-21,66.52,66.52,65.98,66.02,539391
14-Jul-21,66.92,66.92,66.57,66.57,133
13-Jul-21,68.33,68.33,68.18,68.18,103995
12-Jul-21,69.89,69.89,68.89,69.01,105254
08-Jul-21,68.32,68.88,68.25,68.25,1120008
07-Jul-21,68.18,69.13,67.92,67.92,408208
05-Jul-21,67.54,67.54,66.37,66.37,200
02-Jul-21,66.38,66.39,66.27,66.27,1857
30-Jun-21,64.48,64.48,63.78,63.78,77955
29-Jun-21,63.47,63.47,63.47,63.47,63
28-Jun-21,63.68,63.68,62.76,62.80,315
25-Jun-21,62.28,63.40,62.28,63.24,3386
24-Jun-21,61.50,61.65,61.50,61.65,1911
23-Jun-21,61.98,61.98,61.98,61.98,61
22-Jun-21,62.69,62.69,62.24,62.24,572337
21-Jun-21,61.29,62.66,61.29,62.24,9893
18-Jun-21,60.22,61.29,60.22,61.29,179317
16-Jun-21,62.63,62.63,61.68,62.22,310
15-Jun-21,63.20,63.28,63.20,63.28,189
14-Jun-21,64.14,64.14,62.85,62.98,882
11-Jun-21,63.86,63.91,63.80,63.91,829
10-Jun-21,62.23,62.24,61.82,61.88,1865
09-Jun-21,62.80,62.80,62.28,62.51,5125
08-Jun-21,61.44,62.55,61.44,62.36,20993
07-Jun-21,60.54,60.54,60.19,60.19,542
04-Jun-21,60.00,60.65,59.92,60.65,360
02-Jun-21,60.00,62.54,60.00,60.92,2323
01-Jun-21,61.94,62.79,61.84,62.64,7500
31-May-21,61.32,61.82,61.32,61.61,369
28-May-21,62.16,62.38,62.05,62.05,248
27-May-21,62.34,62.34,62.20,62.22,248
26-May-21,62.94,62.94,62.16,62.62,689
25-May-21,63.23,63.23,62.41,62.71,73726
24-May-21,64.25,64.25,63.68,63.68,7055
21-May-21,65.80,65.80,64.61,65.00,390
20-May-21,64.22,65.28,64.02,65.21,3627
19-May-21,64.66,64.66,63.68,64.20,66636
18-May-21,67.46,67.46,65.80,66.09,464
17-May-21,67.10,67.10,66.75,66.75,804
14-May-21,67.38,67.38,66.49,66.80,8209
13-May-21,66.05,68.20,66.05,68.20,1542
12-May-21,61.99,67.29,61.99,66.94,1526
11-May-21,68.55,68.55,66.20,66.45,1139781
10-May-21,66.00,68.31,66.00,68.31,338
07-May-21,66.61,66.61,66.35,66.35,332
06-May-21,60.00,67.60,60.00,66.90,10685
05-May-21,70.40,70.40,68.10,68.15,15464
04-May-21,70.17,70.17,68.63,69.31,8218
03-May-21,67.35,69.00,67.35,68.90,49252
30-Apr-21,67.75,67.91,67.55,67.56,54877
29-Apr-21,66.41,67.34,66.41,66.90,1003
28-Apr-21,66.65,66.85,66.15,66.16,743900
27-Apr-21,67.16,67.59,67.10,67.10,7013
26-Apr-21,67.85,67.85,66.91,67.16,941
23-Apr-21,68.20,68.76,67.71,68.64,14090
22-Apr-21,67.85,68.62,67.60,68.30,549683
20-Apr-21,68.01,68.01,61.00,67.36,500762
19-Apr-21,68.22,68.22,67.08,67.08,370679
16-Apr-21,66.85,67.76,66.85,67.00,259978
15-Apr-21,66.30,66.72,66.20,66.20,482160
14-Apr-21,66.40,67.00,66.40,66.75,333
13-Apr-21,67.50,67.50,66.05,66.86,845309
12-Apr-21,65.66,65.80,65.66,65.80,197
09-Apr-21,64.50,65.31,64.06,65.31,39673
08-Apr-21,63.25,63.25,62.99,63.09,249710
07-Apr-21,63.50,64.50,63.45,64.50,321586
06-Apr-21,63.96,64.46,63.94,64.46,512891
05-Apr-21,65.34,65.45,64.73,64.77,379050
01-Apr-21,63.50,66.41,63.50,66.00,725
31-Mar-21,66.40,66.40,65.21,65.30,203945
30-Mar-21,66.85,67.30,65.76,66.86,6854
29-Mar-21,67.48,68.00,66.48,66.95,872
26-Mar-21,66.10,67.17,66.00,66.95,741788
25-Mar-21,63.05,65.00,63.05,65.00,65701
24-Mar-21,63.00,64.00,63.00,64.00,6583
23-Mar-21,61.35,63.20,61.35,61.92,879165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1AP34

cotações, gráficos e mais...