Cotação atual, histórico e gráfico do papel: A1BM34

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 A1BM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2022	-1,93%	-9,77	495,88	495,88	495,88	495,88	495	1
28/11/2022	-0,40%	-2,04	505,65	505,65	505,65	505,65	4K	1
23/11/2022	0,65%	3,27	507,69	507,69	507,69	507,69	507	1
22/11/2022	0,88%	4,39	504,42	504,42	504,42	504,42	504	1
16/11/2022	0,00%	0,00	500,03	500,03	500,03	500,03	500	1
11/11/2022	0,37%	1,82	500,03	500,03	500,03	500,03	2K	1
10/11/2022	6,13%	28,79	498,21	498,21	498,21	498,21	2K	1
04/11/2022	-1,65%	-7,86	469,42	469,42	469,42	469,42	938	2
03/11/2022	-1,39%	-6,72	477,28	480,00	477,28	480,00	4K	2
01/11/2022	33,84%	122,38	484,00	484,00	484,00	484,00	4K	2
31/10/2022	0,02%	0,06	361,62	361,62	361,62	361,62	723	1

26/10/2022	4,84%	16,68	361,56	361,56	361,56	361,56	361	1
24/10/2022	6,12%	19,88	344,88	344,88	344,88	344,88	1K	1
21/10/2022	0,06%	0,18	325,00	325,00	325,00	325,00	325	1
10/10/2022	-3,11%	-10,42	324,82	324,82	324,82	324,82	324	1
21/09/2022	-1,56%	-5,32	335,24	335,24	335,24	335,24	335	1
16/09/2022	-5,44%	-19,61	340,56	340,56	340,56	340,56	340	1
12/09/2022	-2,58%	-9,55	360,17	360,17	360,17	360,17	720	2
10/08/2022	-1,02%	-3,82	369,72	379,99	367,08	379,99	150K	8
26/07/2022	-3,15%	-12,13	373,54	372,31	372,31	373,54	1K	2
22/07/2022	-0,98%	-3,83	385,67	385,67	385,67	385,67	771	1
21/07/2022	3,12%	11,80	389,50	389,50	389,50	389,50	39K	1
20/07/2022	6,11%	21,74	377,70	372,81	372,81	377,70	1K	2
18/07/2022	0,80%	2,81	355,96	360,11	355,96	360,95	2K	4
14/07/2022	-1,16%	-4,15	353,15	353,15	353,15	353,15	353	1
07/07/2022	8,08%	26,70	357,30	357,30	357,30	357,30	71K	1
24/06/2022	10,68%	31,90	330,60	330,40	330,40	330,60	31K	2
22/06/2022	0,00%	0,00	298,70	298,70	298,70	298,70	298	1
23/05/2022	-7,16%	-23,03	298,70	298,70	298,70	298,70	896	2
06/05/2022	-9,64%	-34,31	321,73	321,73	321,73	321,73	321	1
22/04/2022	1,70%	5,94	356,04	356,04	356,04	356,04	356	1
18/04/2022	-0,96%	-3,40	350,10	350,10	350,10	350,10	350	1
11/04/2022	-5,96%	-22,42	353,50	353,50	353,50	353,50	353	1
05/04/2022	-0,30%	-1,15	375,92	375,92	375,92	375,92	375	1
04/04/2022	-5,67%	-22,68	377,07	376,84	376,84	377,07	151K	2
31/03/2022	1,51%	5,96	399,75	399,75	399,75	399,75	399	1
30/03/2022	1,86%	7,18	393,79	393,79	393,79	393,79	4K	1
22/03/2022	-0,20%	-0,78	386,61	385,32	385,32	387,39	311K	16
31/01/2022	-6,17%	-25,48	387,39	387,39	387,39	387,39	774	1
21/01/2022	-19,53%	-100,19	412,87	511,99	412,60	511,99	22K	6
04/01/2022	1,96%	9,84	513,06	513,06	513,06	513,06	233K	1
30/12/2021	-3,17%	-16,48	503,22	503,22	503,22	503,22	2M	1
29/12/2021	2,81%	14,22	519,70	519,70	519,70	519,70	21K	1
28/12/2021	1,34%	6,67	505,48	505,48	505,48	505,48	32K	1
23/12/2021	3,26%	15,74	498,81	498,81	498,81	498,81	6K	1
22/12/2021	2,08%	9,85	483,07	483,07	483,07	483,07	14K	1
21/12/2021	4,88%	22,03	473,22	473,22	473,22	473,22	4K	1
20/12/2021	-0,49%	-2,20	451,19	451,19	451,19	451,19	4K	1
17/12/2021	2,84%	12,52	453,39	453,39	453,39	453,39	20K	1
16/12/2021	-2,18%	-9,83	440,87	440,87	440,87	440,87	2K	1
15/12/2021	1,67%	7,39	450,70	450,70	450,70	450,70	1K	1
14/12/2021	-0,63%	-2,79	443,31	443,31	443,31	443,31	22K	1
13/12/2021	2,90%	12,56	446,10	446,10	446,10	446,10	12K	1
10/12/2021	-1,71%	-7,54	433,54	435,80	433,54	435,80	19K	2
09/12/2021	-1,76%	-7,89	441,08	446,77	441,08	446,77	163K	88
07/12/2021	2,02%	8,90	448,97	448,97	448,97	448,97	6K	1
06/12/2021	3,55%	15,09	440,07	440,07	440,07	440,07	3K	1
03/12/2021	-2,05%	-8,91	424,98	438,24	424,98	438,24	10K	2
02/12/2021	-1,08%	-4,74	433,89	433,89	433,89	433,89	40K	1
01/12/2021	-2,65%	-11,96	438,63	438,63	438,63	438,63	5K	1
29/11/2021	-4,71%	-22,29	450,59	464,14	450,59	464,14	116K	2
24/11/2021	2,32%	10,74	472,88	472,88	472,88	472,88	945	1
23/11/2021	-2,73%	-12,98	462,14	462,14	462,14	462,14	7K	1
18/11/2021	-0,34%	-1,60	475,12	476,72	475,12	476,72	4K	2
17/11/2021	-1,82%	-8,85	476,72	476,72	476,72	476,72	7K	1
16/11/2021	-1,38%	-6,80	485,57	486,20	485,57	486,20	101K	2
12/11/2021	5,05%	23,69	492,37	492,37	492,37	492,37	45K	1
29/10/2021	-2,16%	-10,35	468,68	467,17	467,17	468,68	1K	3
28/10/2021	-1,69%	-8,24	479,03	478,73	478,73	479,03	142K	2
26/10/2021	5,25%	24,32	487,27	487,27	487,27	487,27	146K	1
08/10/2021	-0,94%	-4,41	462,95	462,95	462,95	462,95	185K	1
07/10/2021	5,53%	24,48	467,36	466,90	466,90	467,36	934	2
05/10/2021	3,61%	15,42	442,88	442,88	442,88	442,88	442	1
04/10/2021	-1,20%	-5,19	427,46	427,46	427,46	427,46	427	1
01/10/2021	-4,46%	-20,22	432,65	433,45	432,65	433,45	3K	2
28/09/2021	-1,14%	-5,23	452,87	452,87	452,87	452,87	45K	1
21/09/2021	-2,37%	-11,10	458,10	462,60	458,10	462,60	47K	2
15/09/2021	2,50%	11,44	469,20	469,20	469,20	469,20	94K	1
13/09/2021	-3,86%	-18,40	457,76	457,76	457,76	457,76	92K	1
03/09/2021	2,70%	12,53	476,16	475,20	475,20	476,16	48K	2
31/08/2021	-1,44%	-6,78	463,63	463,63	463,63	463,63	93K	1
30/08/2021	0,56%	2,61	470,41	470,41	470,41	470,41	470	1
26/08/2021	0,01%	0,07	467,80	467,80	467,80	467,80	467	1
25/08/2021	0,53%	2,48	467,73	467,73	467,73	467,73	5K	1
20/08/2021	3,08%	13,90	465,25	465,00	465,00	465,25	47K	2
19/08/2021	3,72%	16,20	451,35	451,35	451,35	451,35	451	1
10/08/2021	-3,30%	-14,85	435,15	435,15	435,15	435,15	87K	1
06/08/2021	-0,12%	-0,52	450,00	450,00	450,00	450,00	3K	1
05/08/2021	6,62%	27,97	450,52	440,69	435,50	450,52	197K	7
03/08/2021	1,82%	7,57	422,55	422,55	422,55	422,55	42K	1
30/07/2021	-0,52%	-2,16	414,98	414,98	414,98	414,98	44K	1
26/07/2021	-1,96%	-8,32	417,14	413,83	413,83	417,14	125K	2
23/07/2021	1,91%	7,98	425,46	425,46	425,46	425,46	425	1
22/07/2021	-0,54%	-2,27	417,48	419,70	417,48	419,70	837	2
21/07/2021	6,47%	25,51	419,75	419,75	419,75	419,75	84K	1
15/07/2021	-1,41%	-5,62	394,24	394,24	394,24	394,24	95K	2
14/07/2021	-3,44%	-14,23	399,86	399,86	399,86	399,86	399	1
12/07/2021	-2,64%	-11,22	414,09	414,09	414,09	414,09	414	1
06/07/2021	7,55%	29,85	425,31	420,86	420,86	425,31	97K	7
01/07/2021	0,59%	2,31	395,46	395,46	395,46	395,46	395	1
30/06/2021	2,39%	9,16	393,15	390,39	390,39	393,15	118K	2
24/06/2021	-5,85%	-23,86	383,99	383,99	383,99	383,99	383	1
22/06/2021	1,58%	6,35	407,85	407,85	407,85	407,85	815	2
21/06/2021	-0,05%	-0,21	401,50	401,50	401,50	401,50	803	1
18/06/2021	4,25%	16,38	401,71	401,70	401,70	401,71	41K	2
15/06/2021	0,23%	0,90	385,33	385,33	385,33	385,33	770	1
14/06/2021	1,26%	4,80	384,43	384,43	384,43	384,43	384	1
11/06/2021	1,38%	5,16	379,63	381,17	379,63	381,17	1K	3
07/06/2021	5,21%	18,56	374,47	370,00	370,00	374,47	38K	2
02/06/2021	-1,91%	-6,94	355,91	350,83	350,83	356,02	108K	8
01/06/2021	-2,62%	-9,75	362,85	361,40	361,40	362,85	37K	2
28/05/2021	-0,98%	-3,69	372,60	372,60	372,60	372,60	4K	1
25/05/2021	0,64%	2,38	376,29	376,29	376,29	376,29	376	1
24/05/2021	2,25%	8,22	373,91	373,91	373,91	373,91	747	1
20/05/2021	1,77%	6,37	365,69	373,26	363,34	373,48	72K	4
19/05/2021	-0,64%	-2,33	359,32	359,32	359,32	359,32	2K	1
18/05/2021	2,92%	10,25	361,65	361,55	361,55	361,65	4K	2
17/05/2021	-3,99%	-14,60	351,40	355,00	351,40	355,00	9K	3
11/05/2021	-6,08%	-23,70	366,00	363,84	363,84	366,00	729	2
07/05/2021	0,00%	0,00	389,70	389,85	389,70	389,85	40K	2
06/05/2021	-5,11%	-21,00	389,70	389,70	389,70	389,70	779	1
04/05/2021	-2,91%	-12,30	410,70	417,43	410,70	417,43	43K	2
03/05/2021	-3,62%	-15,90	423,00	423,00	423,00	423,00	423	1
30/04/2021	2,38%	10,20	438,90	443,55	438,60	443,55	182K	11
29/04/2021	-9,61%	-45,60	428,70	450,69	428,70	450,69	91K	5
28/04/2021	0,83%	3,90	474,30	471,60	471,60	474,30	945	2
27/04/2021	-1,45%	-6,90	470,40	465,00	465,00	470,40	935	2
26/04/2021	-1,49%	-7,20	477,30	477,30	477,30	477,30	477	1
23/04/2021	6,53%	29,70	484,50	480,56	480,56	486,70	50K	4
20/04/2021	-0,97%	-4,44	454,80	460,20	454,80	460,20	2K	2
19/04/2021	-1,87%	-8,76	459,24	459,24	459,24	459,24	93K	2
13/04/2021	-0,51%	-2,40	468,00	471,05	468,00	471,05	3K	2
12/04/2021	0,13%	0,60	470,40	468,90	468,90	470,40	939	2
09/04/2021	-	-	469,80	500,00	467,40	500,00	3K	4

Date,Open,High,Low,Close,Volume
05-Dec-22,495.88,495.88,495.88,495.88,495
28-Nov-22,505.65,505.65,505.65,505.65,4045
23-Nov-22,507.69,507.69,507.69,507.69,507
22-Nov-22,504.42,504.42,504.42,504.42,504
16-Nov-22,500.03,500.03,500.03,500.03,500
11-Nov-22,500.03,500.03,500.03,500.03,1500
10-Nov-22,498.21,498.21,498.21,498.21,2491
04-Nov-22,469.42,469.42,469.42,469.42,938
03-Nov-22,480.00,480.00,477.28,477.28,3823
01-Nov-22,484.00,484.00,484.00,484.00,4356
31-Oct-22,361.62,361.62,361.62,361.62,723
26-Oct-22,361.56,361.56,361.56,361.56,361
24-Oct-22,344.88,344.88,344.88,344.88,1379
21-Oct-22,325.00,325.00,325.00,325.00,325
10-Oct-22,324.82,324.82,324.82,324.82,324
21-Sep-22,335.24,335.24,335.24,335.24,335
16-Sep-22,340.56,340.56,340.56,340.56,340
12-Sep-22,360.17,360.17,360.17,360.17,720
10-Aug-22,379.99,379.99,367.08,369.72,149846
26-Jul-22,372.31,373.54,372.31,373.54,1118
22-Jul-22,385.67,385.67,385.67,385.67,771
21-Jul-22,389.50,389.50,389.50,389.50,38950
20-Jul-22,372.81,377.70,372.81,377.70,1128
18-Jul-22,360.11,360.95,355.96,355.96,1798
14-Jul-22,353.15,353.15,353.15,353.15,353
07-Jul-22,357.30,357.30,357.30,357.30,71460
24-Jun-22,330.40,330.60,330.40,330.60,31388
22-Jun-22,298.70,298.70,298.70,298.70,298
23-May-22,298.70,298.70,298.70,298.70,896
06-May-22,321.73,321.73,321.73,321.73,321
22-Apr-22,356.04,356.04,356.04,356.04,356
18-Apr-22,350.10,350.10,350.10,350.10,350
11-Apr-22,353.50,353.50,353.50,353.50,353
05-Apr-22,375.92,375.92,375.92,375.92,375
04-Apr-22,376.84,377.07,376.84,377.07,150782
31-Mar-22,399.75,399.75,399.75,399.75,399
30-Mar-22,393.79,393.79,393.79,393.79,3937
22-Mar-22,385.32,387.39,385.32,386.61,310505
31-Jan-22,387.39,387.39,387.39,387.39,774
21-Jan-22,511.99,511.99,412.60,412.87,21558
04-Jan-22,513.06,513.06,513.06,513.06,232929
30-Dec-21,503.22,503.22,503.22,503.22,1953500
29-Dec-21,519.70,519.70,519.70,519.70,20788
28-Dec-21,505.48,505.48,505.48,505.48,32350
23-Dec-21,498.81,498.81,498.81,498.81,6484
22-Dec-21,483.07,483.07,483.07,483.07,14492
21-Dec-21,473.22,473.22,473.22,473.22,3785
20-Dec-21,451.19,451.19,451.19,451.19,3609
17-Dec-21,453.39,453.39,453.39,453.39,19949
16-Dec-21,440.87,440.87,440.87,440.87,1763
15-Dec-21,450.70,450.70,450.70,450.70,1352
14-Dec-21,443.31,443.31,443.31,443.31,22165
13-Dec-21,446.10,446.10,446.10,446.10,11598
10-Dec-21,435.80,435.80,433.54,433.54,18649
09-Dec-21,446.77,446.77,441.08,441.08,163415
07-Dec-21,448.97,448.97,448.97,448.97,5836
06-Dec-21,440.07,440.07,440.07,440.07,3080
03-Dec-21,438.24,438.24,424.98,424.98,9827
02-Dec-21,433.89,433.89,433.89,433.89,39917
01-Dec-21,438.63,438.63,438.63,438.63,4824
29-Nov-21,464.14,464.14,450.59,450.59,115964
24-Nov-21,472.88,472.88,472.88,472.88,945
23-Nov-21,462.14,462.14,462.14,462.14,6932
18-Nov-21,476.72,476.72,475.12,475.12,4277
17-Nov-21,476.72,476.72,476.72,476.72,6674
16-Nov-21,486.20,486.20,485.57,485.57,100513
12-Nov-21,492.37,492.37,492.37,492.37,45298
29-Oct-21,467.17,468.68,467.17,468.68,1404
28-Oct-21,478.73,479.03,478.73,479.03,141720
26-Oct-21,487.27,487.27,487.27,487.27,146181
08-Oct-21,462.95,462.95,462.95,462.95,185180
07-Oct-21,466.90,467.36,466.90,467.36,934
05-Oct-21,442.88,442.88,442.88,442.88,442
04-Oct-21,427.46,427.46,427.46,427.46,427
01-Oct-21,433.45,433.45,432.65,432.65,2599
28-Sep-21,452.87,452.87,452.87,452.87,45287
21-Sep-21,462.60,462.60,458.10,458.10,46735
15-Sep-21,469.20,469.20,469.20,469.20,93840
13-Sep-21,457.76,457.76,457.76,457.76,91552
03-Sep-21,475.20,476.16,475.20,476.16,48091
31-Aug-21,463.63,463.63,463.63,463.63,92726
30-Aug-21,470.41,470.41,470.41,470.41,470
26-Aug-21,467.80,467.80,467.80,467.80,467
25-Aug-21,467.73,467.73,467.73,467.73,4677
20-Aug-21,465.00,465.25,465.00,465.25,46965
19-Aug-21,451.35,451.35,451.35,451.35,451
10-Aug-21,435.15,435.15,435.15,435.15,87030
06-Aug-21,450.00,450.00,450.00,450.00,2700
05-Aug-21,440.69,450.52,435.50,450.52,197066
03-Aug-21,422.55,422.55,422.55,422.55,42255
30-Jul-21,414.98,414.98,414.98,414.98,43987
26-Jul-21,413.83,417.14,413.83,417.14,124566
23-Jul-21,425.46,425.46,425.46,425.46,425
22-Jul-21,419.70,419.70,417.48,417.48,837
21-Jul-21,419.75,419.75,419.75,419.75,83950
15-Jul-21,394.24,394.24,394.24,394.24,94617
14-Jul-21,399.86,399.86,399.86,399.86,399
12-Jul-21,414.09,414.09,414.09,414.09,414
06-Jul-21,420.86,425.31,420.86,425.31,97240
01-Jul-21,395.46,395.46,395.46,395.46,395
30-Jun-21,390.39,393.15,390.39,393.15,118335
24-Jun-21,383.99,383.99,383.99,383.99,383
22-Jun-21,407.85,407.85,407.85,407.85,815
21-Jun-21,401.50,401.50,401.50,401.50,803
18-Jun-21,401.70,401.71,401.70,401.71,40571
15-Jun-21,385.33,385.33,385.33,385.33,770
14-Jun-21,384.43,384.43,384.43,384.43,384
11-Jun-21,381.17,381.17,379.63,379.63,1140
07-Jun-21,370.00,374.47,370.00,374.47,37817
02-Jun-21,350.83,356.02,350.83,355.91,107739
01-Jun-21,361.40,362.85,361.40,362.85,36502
28-May-21,372.60,372.60,372.60,372.60,3726
25-May-21,376.29,376.29,376.29,376.29,376
24-May-21,373.91,373.91,373.91,373.91,747
20-May-21,373.26,373.48,363.34,365.69,72241
19-May-21,359.32,359.32,359.32,359.32,1796
18-May-21,361.55,361.65,361.55,361.65,3977
17-May-21,355.00,355.00,351.40,351.40,8813
11-May-21,363.84,366.00,363.84,366.00,729
07-May-21,389.85,389.85,389.70,389.70,40154
06-May-21,389.70,389.70,389.70,389.70,779
04-May-21,417.43,417.43,410.70,410.70,42975
03-May-21,423.00,423.00,423.00,423.00,423
30-Apr-21,443.55,443.55,438.60,438.90,181809
29-Apr-21,450.69,450.69,428.70,428.70,90733
28-Apr-21,471.60,474.30,471.60,474.30,945
27-Apr-21,465.00,470.40,465.00,470.40,935
26-Apr-21,477.30,477.30,477.30,477.30,477
23-Apr-21,480.56,486.70,480.56,484.50,50469
20-Apr-21,460.20,460.20,454.80,454.80,2279
19-Apr-21,459.24,459.24,459.24,459.24,93225
13-Apr-21,471.05,471.05,468.00,468.00,3288
12-Apr-21,468.90,470.40,468.90,470.40,939
09-Apr-21,500.00,500.00,467.40,469.80,2843

*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: A1BM34