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
22/07/2021	-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	-1,17%	-0,73	61,92	61,35	61,35	63,20	879K	14
22/03/2021	-1,65%	-1,05	62,65	64,06	62,65	64,06	379	5
19/03/2021	1,19%	0,75	63,70	63,30	62,36	63,70	2K	9
18/03/2021	-1,02%	-0,65	62,95	63,60	62,95	63,60	444	5
17/03/2021	2,05%	1,28	63,60	64,04	63,32	64,28	99K	13
16/03/2021	-1,75%	-1,11	62,32	64,28	62,32	64,28	6K	3
15/03/2021	1,81%	1,13	63,43	63,07	63,07	64,10	3M	10
12/03/2021	2,72%	1,65	62,30	62,65	61,00	62,65	483K	19
11/03/2021	-2,88%	-1,80	60,65	61,00	60,65	61,80	2K	6
10/03/2021	-0,56%	-0,35	62,45	62,25	62,25	62,45	561	2
09/03/2021	-2,79%	-1,80	62,80	63,00	62,75	65,70	3M	18
08/03/2021	6,34%	3,85	64,60	61,20	61,20	64,60	2K	14
05/03/2021	4,11%	2,40	60,75	59,90	58,75	60,75	638K	13
04/03/2021	0,09%	0,05	58,35	57,96	57,65	58,35	406	5
03/03/2021	-0,34%	-0,20	58,30	58,00	58,00	59,90	3K	10
02/03/2021	2,72%	1,55	58,50	57,80	57,75	58,50	60K	7
01/03/2021	1,42%	0,80	56,95	56,60	56,45	56,95	849	6
26/02/2021	0,90%	0,50	56,15	50,11	50,11	56,84	536K	13
25/02/2021	-0,62%	-0,35	55,65	56,00	55,50	56,80	1K	7
24/02/2021	-0,36%	-0,20	56,00	56,20	55,55	57,50	469K	21
23/02/2021	-1,14%	-0,65	56,20	56,00	56,00	56,20	672	3
22/02/2021	1,61%	0,90	56,85	55,02	55,02	57,50	1K	8
19/02/2021	-1,32%	-0,75	55,95	56,37	55,55	57,00	12K	7
18/02/2021	3,18%	1,75	56,70	54,90	54,30	56,70	59K	17
17/02/2021	6,80%	3,50	54,95	54,40	54,40	55,10	2K	8
12/02/2021	-1,53%	-0,80	51,45	53,75	51,45	53,75	1M	18
11/02/2021	-4,74%	-2,60	52,25	53,75	52,25	53,75	2K	12
10/02/2021	0,64%	0,35	54,85	55,95	53,40	55,95	20K	13
09/02/2021	3,67%	1,93	54,50	53,00	53,00	54,90	1K	8
08/02/2021	-0,34%	-0,18	52,57	53,52	52,57	53,52	37K	6
05/02/2021	-1,77%	-0,95	52,75	53,00	52,60	53,05	5K	13
04/02/2021	3,27%	1,70	53,70	52,00	52,00	53,70	3K	9
03/02/2021	0,39%	0,20	52,00	51,79	51,25	52,00	320K	15
02/02/2021	1,27%	0,65	51,80	51,05	51,00	52,20	725	8
01/02/2021	-0,49%	-0,25	51,15	50,10	50,10	51,35	511	6
29/01/2021	-1,34%	-0,70	51,40	51,80	51,40	52,45	725	5
28/01/2021	3,93%	1,97	52,10	50,10	50,10	52,50	565	8
27/01/2021	-4,42%	-2,32	50,13	51,85	49,55	51,85	311K	22
26/01/2021	-6,00%	-3,35	52,45	55,81	52,40	55,81	5K	21
22/01/2021	-0,36%	-0,20	55,80	56,00	55,05	56,10	2K	15
21/01/2021	2,85%	1,55	56,00	53,40	53,40	56,20	3K	19
20/01/2021	-2,07%	-1,15	54,45	55,00	54,40	55,00	1K	10
19/01/2021	9,86%	4,99	55,60	50,58	50,58	55,65	1M	55
18/01/2021	-7,65%	-4,19	50,61	50,02	50,01	50,61	1K	13
15/01/2021	-0,15%	-0,08	54,80	55,05	54,60	55,35	57K	17
14/01/2021	-3,99%	-2,28	54,88	55,75	54,75	56,14	236K	13
13/01/2021	-2,71%	-1,59	57,16	56,70	56,70	58,05	184K	8
12/01/2021	-0,27%	-0,16	58,75	58,91	58,56	60,00	342K	19
11/01/2021	3,44%	1,96	58,91	55,20	55,20	59,63	2K	18
08/01/2021	0,02%	0,01	56,95	56,75	56,75	57,65	859	13
07/01/2021	3,43%	1,89	56,94	55,30	55,05	56,96	6K	17
06/01/2021	6,56%	3,39	55,05	53,45	53,45	55,05	378K	15
05/01/2021	-0,46%	-0,24	51,66	52,06	51,66	52,20	778	8
04/01/2021	1,57%	0,80	51,90	51,10	50,62	52,03	334K	22
30/12/2020	0,57%	0,29	51,10	51,05	51,05	51,16	715	8
29/12/2020	-	-	50,81	53,00	50,79	53,00	5K	13

Date,Open,High,Low,Close,Volume
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
22-Mar-21,64.06,64.06,62.65,62.65,379
19-Mar-21,63.30,63.70,62.36,63.70,2074
18-Mar-21,63.60,63.60,62.95,62.95,444
17-Mar-21,64.04,64.28,63.32,63.60,98925
16-Mar-21,64.28,64.28,62.32,62.32,6360
15-Mar-21,63.07,64.10,63.07,63.43,3360362
12-Mar-21,62.65,62.65,61.00,62.30,482502
11-Mar-21,61.00,61.80,60.65,60.65,1826
10-Mar-21,62.25,62.45,62.25,62.45,561
09-Mar-21,63.00,65.70,62.75,62.80,3127820
08-Mar-21,61.20,64.60,61.20,64.60,2486
05-Mar-21,59.90,60.75,58.75,60.75,637930
04-Mar-21,57.96,58.35,57.65,58.35,406
03-Mar-21,58.00,59.90,58.00,58.30,3268
02-Mar-21,57.80,58.50,57.75,58.50,59643
01-Mar-21,56.60,56.95,56.45,56.95,849
26-Feb-21,50.11,56.84,50.11,56.15,536419
25-Feb-21,56.00,56.80,55.50,55.65,1186
24-Feb-21,56.20,57.50,55.55,56.00,468506
23-Feb-21,56.00,56.20,56.00,56.20,672
22-Feb-21,55.02,57.50,55.02,56.85,1482
19-Feb-21,56.37,57.00,55.55,55.95,11777
18-Feb-21,54.90,56.70,54.30,56.70,59464
17-Feb-21,54.40,55.10,54.40,54.95,2419
12-Feb-21,53.75,53.75,51.45,51.45,1466561
11-Feb-21,53.75,53.75,52.25,52.25,2003
10-Feb-21,55.95,55.95,53.40,54.85,19781
09-Feb-21,53.00,54.90,53.00,54.50,1019
08-Feb-21,53.52,53.52,52.57,52.57,36851
05-Feb-21,53.00,53.05,52.60,52.75,4754
04-Feb-21,52.00,53.70,52.00,53.70,3466
03-Feb-21,51.79,52.00,51.25,52.00,319937
02-Feb-21,51.05,52.20,51.00,51.80,725
01-Feb-21,50.10,51.35,50.10,51.15,511
29-Jan-21,51.80,52.45,51.40,51.40,725
28-Jan-21,50.10,52.50,50.10,52.10,565
27-Jan-21,51.85,51.85,49.55,50.13,310706
26-Jan-21,55.81,55.81,52.40,52.45,5459
22-Jan-21,56.00,56.10,55.05,55.80,1897
21-Jan-21,53.40,56.20,53.40,56.00,2667
20-Jan-21,55.00,55.00,54.40,54.45,1366
19-Jan-21,50.58,55.65,50.58,55.60,1100493
18-Jan-21,50.02,50.61,50.01,50.61,1354
15-Jan-21,55.05,55.35,54.60,54.80,56665
14-Jan-21,55.75,56.14,54.75,54.88,235537
13-Jan-21,56.70,58.05,56.70,57.16,183948
12-Jan-21,58.91,60.00,58.56,58.75,341633
11-Jan-21,55.20,59.63,55.20,58.91,2405
08-Jan-21,56.75,57.65,56.75,56.95,859
07-Jan-21,55.30,56.96,55.05,56.94,5916
06-Jan-21,53.45,55.05,53.45,55.05,377868
05-Jan-21,52.06,52.20,51.66,51.66,778
04-Jan-21,51.10,52.03,50.62,51.90,333558
30-Dec-20,51.05,51.16,51.05,51.10,715
29-Dec-20,53.00,53.00,50.79,50.81,4660

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1AP34

cotações, gráficos e mais...