Cotação atual, histórico e gráfico do papel: A1CR34

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 A1CR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2025	0,57%	0,25	43,80	43,80	43,80	43,80	131	1
20/10/2025	-0,66%	-0,29	43,55	44,08	43,55	44,08	13K	4
17/10/2025	-1,35%	-0,60	43,84	43,95	43,84	43,95	57K	3
16/10/2025	1,18%	0,52	44,44	44,16	44,16	44,44	18K	4
15/10/2025	-0,72%	-0,32	43,92	43,92	43,92	43,92	43	1
14/10/2025	1,70%	0,74	44,24	44,00	44,00	44,50	78K	27
13/10/2025	-1,14%	-0,50	43,50	43,90	43,50	44,56	38K	22

10/10/2025	4,27%	1,80	44,00	44,00	43,32	44,00	54K	68
09/10/2025	-1,59%	-0,68	42,20	42,32	42,07	42,44	15K	58
08/10/2025	0,78%	0,33	42,88	42,98	42,60	42,98	30K	5
07/10/2025	-1,05%	-0,45	42,55	42,96	42,55	42,96	2K	7
06/10/2025	-1,74%	-0,76	43,00	43,24	43,00	43,24	16K	6
03/10/2025	0,92%	0,40	43,76	43,90	43,76	44,12	53K	6
01/10/2025	0,93%	0,40	43,36	43,36	43,36	43,36	2K	1
29/09/2025	-0,19%	-0,08	42,96	42,17	42,17	42,96	170	3
26/09/2025	0,37%	0,16	43,04	43,03	43,03	43,04	172	2
25/09/2025	0,19%	0,08	42,88	42,88	42,88	42,88	42	1
24/09/2025	0,00%	0,00	42,80	42,75	42,75	43,08	642	5
23/09/2025	-3,86%	-1,72	42,80	43,80	42,80	43,80	5K	12
22/09/2025	0,82%	0,36	44,52	44,61	43,96	44,61	266	4
19/09/2025	1,01%	0,44	44,16	44,89	44,16	44,89	354	2
15/09/2025	-1,80%	-0,80	43,72	44,53	43,72	44,53	706	5
12/09/2025	-0,98%	-0,44	44,52	44,50	44,50	44,52	133	2
11/09/2025	1,58%	0,70	44,96	44,96	44,96	44,96	2K	1
10/09/2025	-0,34%	-0,15	44,26	44,33	44,26	44,48	15K	40
09/09/2025	-0,09%	-0,04	44,41	44,88	44,41	44,88	12K	4
08/09/2025	-0,56%	-0,25	44,45	44,84	44,45	44,84	24K	47
05/09/2025	-2,76%	-1,27	44,70	44,80	44,55	45,02	35K	29
04/09/2025	0,37%	0,17	45,97	46,53	45,97	46,53	3K	8
03/09/2025	-1,40%	-0,65	45,80	50,79	45,80	50,79	6K	11
02/09/2025	1,35%	0,62	46,45	46,53	46,21	46,53	882	3
27/08/2025	-0,80%	-0,37	45,83	46,00	45,80	46,02	13K	29
26/08/2025	-0,09%	-0,04	46,20	46,24	46,00	46,24	1K	5
25/08/2025	-0,86%	-0,40	46,24	46,50	45,99	46,50	416	4
21/08/2025	-0,55%	-0,26	46,64	46,64	46,64	46,64	46	1
20/08/2025	0,56%	0,26	46,90	47,06	46,90	47,06	234	2
19/08/2025	0,84%	0,39	46,64	46,64	46,64	46,64	93	1
18/08/2025	-2,32%	-1,10	46,25	47,00	46,24	47,00	977	6
15/08/2025	-1,35%	-0,65	47,35	47,40	46,82	47,40	1K	6
14/08/2025	-9,88%	-5,26	48,00	50,53	48,00	50,53	343	3
13/08/2025	1,76%	0,92	53,26	53,25	53,25	53,26	106	2
31/07/2025	-2,62%	-1,41	52,34	53,13	52,34	53,13	367	5
28/07/2025	-0,04%	-0,02	53,75	53,75	53,75	53,75	161	1
25/07/2025	-0,98%	-0,53	53,77	53,22	53,22	53,77	213	2
23/07/2025	2,16%	1,15	54,30	54,30	54,30	54,30	325	1
22/07/2025	-1,37%	-0,74	53,15	53,89	53,15	53,89	11K	2
14/07/2025	-2,32%	-1,28	53,89	53,90	53,89	53,90	161	2
10/07/2025	3,80%	2,02	55,17	55,17	55,17	55,17	110	1
08/07/2025	0,13%	0,07	53,15	53,09	53,09	53,15	425	2
07/07/2025	2,95%	1,52	53,08	53,08	53,08	53,08	53	1
04/07/2025	-1,15%	-0,60	51,56	52,54	51,56	52,54	1K	2
03/07/2025	3,27%	1,65	52,16	52,15	52,15	52,16	104	2
01/07/2025	0,02%	0,01	50,51	50,50	50,50	50,51	101	2
26/06/2025	0,28%	0,14	50,50	50,50	50,50	50,50	50	1
25/06/2025	-0,87%	-0,44	50,36	50,81	50,36	50,81	101	2
24/06/2025	2,54%	1,26	50,80	50,80	50,80	50,80	50	1
23/06/2025	-0,02%	-0,01	49,54	49,77	49,54	49,77	993	5
20/06/2025	-1,71%	-0,86	49,55	49,55	49,55	49,55	99	1
16/06/2025	-1,18%	-0,60	50,41	50,78	50,41	50,78	253	3
10/06/2025	0,12%	0,06	51,01	51,00	51,00	51,01	102	2
09/06/2025	0,79%	0,40	50,95	49,54	49,54	50,95	502	2
06/06/2025	-0,12%	-0,06	50,55	51,06	50,55	51,31	1K	4
05/06/2025	-2,35%	-1,22	50,61	50,54	50,53	50,61	252	3
02/06/2025	-0,02%	-0,01	51,83	51,84	51,83	51,84	207	2
28/05/2025	0,27%	0,14	51,84	51,70	51,70	51,85	6K	3
27/05/2025	0,90%	0,46	51,70	51,70	51,70	51,70	1K	2
26/05/2025	0,16%	0,08	51,24	51,24	51,24	51,24	102	2
23/05/2025	0,91%	0,46	51,16	51,65	51,04	51,65	818	3
22/05/2025	-11,52%	-6,60	50,70	52,50	50,50	52,50	10K	10
21/05/2025	0,00%	0,00	57,30	57,85	57,30	57,85	11K	9
20/05/2025	8,05%	4,27	57,30	57,33	57,30	57,33	745	6
19/05/2025	0,11%	0,06	53,03	52,97	52,68	53,33	900	4
16/05/2025	1,28%	0,67	52,97	52,97	52,97	52,97	52	1
15/05/2025	-0,80%	-0,42	52,30	52,96	52,30	52,96	314	2
12/05/2025	0,80%	0,42	52,72	52,70	52,70	52,72	105	2
08/05/2025	-0,89%	-0,47	52,30	52,30	52,30	52,30	470	1
07/05/2025	0,00%	0,00	52,77	52,77	52,77	52,77	105	1
06/05/2025	1,15%	0,60	52,77	52,77	52,77	52,77	52	1
02/05/2025	-2,29%	-1,22	52,17	52,16	52,16	52,17	312	2
29/04/2025	-2,31%	-1,26	53,39	53,25	53,24	53,39	692	3
23/04/2025	0,18%	0,10	54,65	54,65	54,65	54,65	109	1
17/04/2025	-2,45%	-1,37	54,55	54,95	54,55	54,95	273	4
15/04/2025	0,83%	0,46	55,92	55,92	55,92	55,92	55	1
14/04/2025	2,14%	1,16	55,46	55,45	55,45	55,46	4K	2
11/04/2025	2,94%	1,55	54,30	54,30	54,30	54,30	162	1
10/04/2025	0,48%	0,25	52,75	52,75	52,75	52,75	1K	1
09/04/2025	-0,32%	-0,17	52,50	52,06	52,06	52,50	944	2
07/04/2025	-5,81%	-3,25	52,67	52,54	51,90	52,77	829K	13
02/04/2025	0,83%	0,46	55,92	55,46	55,46	55,92	8K	148
01/04/2025	-1,26%	-0,71	55,46	55,46	55,46	55,46	55	1
27/03/2025	5,35%	2,85	56,17	56,16	56,16	56,17	449	3
26/03/2025	-2,00%	-1,09	53,32	53,32	53,32	53,32	106	1
24/03/2025	0,20%	0,11	54,41	54,41	54,41	54,41	54	1
21/03/2025	-1,95%	-1,08	54,30	55,38	53,14	55,38	379	6
20/03/2025	-1,60%	-0,90	55,38	55,38	55,38	55,38	55	1
18/03/2025	0,61%	0,34	56,28	56,28	56,28	56,28	619	1
17/03/2025	-1,81%	-1,03	55,94	56,01	55,94	56,01	15K	47
14/03/2025	1,01%	0,57	56,97	56,97	56,97	56,97	740	3
13/03/2025	-2,99%	-1,74	56,40	58,14	56,40	58,14	744	4
12/03/2025	-0,31%	-0,18	58,14	58,14	58,14	58,14	58	1
11/03/2025	-2,80%	-1,68	58,32	59,16	58,32	59,16	176	2
10/03/2025	0,87%	0,52	60,00	60,00	60,00	60,00	600	1
07/03/2025	1,40%	0,82	59,48	58,85	58,85	59,48	1K	2
26/02/2025	-1,51%	-0,90	58,66	59,73	58,66	59,73	118	2
25/02/2025	-3,12%	-1,92	59,56	59,22	59,22	59,56	1K	2
24/02/2025	5,20%	3,04	61,48	61,48	61,48	61,48	61	1
20/02/2025	0,93%	0,54	58,44	58,44	58,44	58,44	58	1
19/02/2025	0,47%	0,27	57,90	58,41	57,90	58,41	174	2
14/02/2025	0,16%	0,09	57,63	57,28	57,28	57,63	229	2
12/02/2025	-0,42%	-0,24	57,54	57,54	57,54	57,54	57	1
10/02/2025	0,84%	0,48	57,78	57,78	57,78	57,78	577	1
07/02/2025	-1,02%	-0,59	57,30	57,31	57,30	57,31	229	2
06/02/2025	2,61%	1,47	57,89	58,00	57,89	58,64	523	6
03/02/2025	0,04%	0,02	56,42	56,73	56,42	56,73	225	2
31/01/2025	-1,88%	-1,08	56,40	56,40	56,40	56,40	56	1
29/01/2025	-0,28%	-0,16	57,48	57,99	57,48	57,99	927	3
22/01/2025	-1,59%	-0,93	57,64	57,68	57,64	57,68	288	2
17/01/2025	1,68%	0,97	58,57	58,57	58,57	59,07	234	3
16/01/2025	0,77%	0,44	57,60	57,60	57,60	57,60	9K	2
13/01/2025	-1,52%	-0,88	57,16	57,19	57,16	57,19	1K	2
10/01/2025	-1,51%	-0,89	58,04	58,04	58,04	58,04	58	1
09/01/2025	1,25%	0,73	58,93	58,93	58,93	58,93	117	1
08/01/2025	0,41%	0,24	58,20	57,96	57,95	58,20	8K	4
07/01/2025	-0,21%	-0,12	57,96	57,96	57,96	57,96	985	1
06/01/2025	0,45%	0,26	58,08	57,82	57,82	58,08	520	8
03/01/2025	-1,06%	-0,62	57,82	61,92	57,38	61,92	3K	6
27/12/2024	1,78%	1,02	58,44	58,20	58,20	58,74	3K	3
20/12/2024	-1,85%	-1,08	57,42	58,50	56,84	58,50	230	4
19/12/2024	-2,14%	-1,28	58,50	58,00	57,99	58,50	872	3
18/12/2024	1,05%	0,62	59,78	59,66	59,66	59,78	4K	4
17/12/2024	-1,89%	-1,14	59,16	59,31	59,16	59,31	296	3
16/12/2024	-2,33%	-1,44	60,30	60,24	60,23	60,30	542	3
11/12/2024	0,00%	0,00	61,74	61,74	61,74	61,74	61	1
05/12/2024	-	-	61,74	63,78	61,74	63,78	681	2

Date,Open,High,Low,Close,Volume
21-Oct-25,43.80,43.80,43.80,43.80,131
20-Oct-25,44.08,44.08,43.55,43.55,13441
17-Oct-25,43.95,43.95,43.84,43.84,57040
16-Oct-25,44.16,44.44,44.16,44.44,18306
15-Oct-25,43.92,43.92,43.92,43.92,43
14-Oct-25,44.00,44.50,44.00,44.24,77801
13-Oct-25,43.90,44.56,43.50,43.50,37808
10-Oct-25,44.00,44.00,43.32,44.00,54011
09-Oct-25,42.32,42.44,42.07,42.20,15328
08-Oct-25,42.98,42.98,42.60,42.88,30400
07-Oct-25,42.96,42.96,42.55,42.55,1575
06-Oct-25,43.24,43.24,43.00,43.00,15608
03-Oct-25,43.90,44.12,43.76,43.76,53127
01-Oct-25,43.36,43.36,43.36,43.36,2168
29-Sep-25,42.17,42.96,42.17,42.96,170
26-Sep-25,43.03,43.04,43.03,43.04,172
25-Sep-25,42.88,42.88,42.88,42.88,42
24-Sep-25,42.75,43.08,42.75,42.80,642
23-Sep-25,43.80,43.80,42.80,42.80,5124
22-Sep-25,44.61,44.61,43.96,44.52,266
19-Sep-25,44.89,44.89,44.16,44.16,354
15-Sep-25,44.53,44.53,43.72,43.72,706
12-Sep-25,44.50,44.52,44.50,44.52,133
11-Sep-25,44.96,44.96,44.96,44.96,1798
10-Sep-25,44.33,44.48,44.26,44.26,15434
09-Sep-25,44.88,44.88,44.41,44.41,11808
08-Sep-25,44.84,44.84,44.45,44.45,23572
05-Sep-25,44.80,45.02,44.55,44.70,34987
04-Sep-25,46.53,46.53,45.97,45.97,2812
03-Sep-25,50.79,50.79,45.80,45.80,5767
02-Sep-25,46.53,46.53,46.21,46.45,882
27-Aug-25,46.00,46.02,45.80,45.83,12757
26-Aug-25,46.24,46.24,46.00,46.20,1380
25-Aug-25,46.50,46.50,45.99,46.24,416
21-Aug-25,46.64,46.64,46.64,46.64,46
20-Aug-25,47.06,47.06,46.90,46.90,234
19-Aug-25,46.64,46.64,46.64,46.64,93
18-Aug-25,47.00,47.00,46.24,46.25,977
15-Aug-25,47.40,47.40,46.82,47.35,1320
14-Aug-25,50.53,50.53,48.00,48.00,343
13-Aug-25,53.25,53.26,53.25,53.26,106
31-Jul-25,53.13,53.13,52.34,52.34,367
28-Jul-25,53.75,53.75,53.75,53.75,161
25-Jul-25,53.22,53.77,53.22,53.77,213
23-Jul-25,54.30,54.30,54.30,54.30,325
22-Jul-25,53.89,53.89,53.15,53.15,10577
14-Jul-25,53.90,53.90,53.89,53.89,161
10-Jul-25,55.17,55.17,55.17,55.17,110
08-Jul-25,53.09,53.15,53.09,53.15,425
07-Jul-25,53.08,53.08,53.08,53.08,53
04-Jul-25,52.54,52.54,51.56,51.56,1087
03-Jul-25,52.15,52.16,52.15,52.16,104
01-Jul-25,50.50,50.51,50.50,50.51,101
26-Jun-25,50.50,50.50,50.50,50.50,50
25-Jun-25,50.81,50.81,50.36,50.36,101
24-Jun-25,50.80,50.80,50.80,50.80,50
23-Jun-25,49.77,49.77,49.54,49.54,993
20-Jun-25,49.55,49.55,49.55,49.55,99
16-Jun-25,50.78,50.78,50.41,50.41,253
10-Jun-25,51.00,51.01,51.00,51.01,102
09-Jun-25,49.54,50.95,49.54,50.95,502
06-Jun-25,51.06,51.31,50.55,50.55,1326
05-Jun-25,50.54,50.61,50.53,50.61,252
02-Jun-25,51.84,51.84,51.83,51.83,207
28-May-25,51.70,51.85,51.70,51.84,5844
27-May-25,51.70,51.70,51.70,51.70,1137
26-May-25,51.24,51.24,51.24,51.24,102
23-May-25,51.65,51.65,51.04,51.16,818
22-May-25,52.50,52.50,50.50,50.70,10499
21-May-25,57.85,57.85,57.30,57.30,10571
20-May-25,57.33,57.33,57.30,57.30,745
19-May-25,52.97,53.33,52.68,53.03,900
16-May-25,52.97,52.97,52.97,52.97,52
15-May-25,52.96,52.96,52.30,52.30,314
12-May-25,52.70,52.72,52.70,52.72,105
08-May-25,52.30,52.30,52.30,52.30,470
07-May-25,52.77,52.77,52.77,52.77,105
06-May-25,52.77,52.77,52.77,52.77,52
02-May-25,52.16,52.17,52.16,52.17,312
29-Apr-25,53.25,53.39,53.24,53.39,692
23-Apr-25,54.65,54.65,54.65,54.65,109
17-Apr-25,54.95,54.95,54.55,54.55,273
15-Apr-25,55.92,55.92,55.92,55.92,55
14-Apr-25,55.45,55.46,55.45,55.46,4103
11-Apr-25,54.30,54.30,54.30,54.30,162
10-Apr-25,52.75,52.75,52.75,52.75,1055
09-Apr-25,52.06,52.50,52.06,52.50,944
07-Apr-25,52.54,52.77,51.90,52.67,828802
02-Apr-25,55.46,55.92,55.46,55.92,8362
01-Apr-25,55.46,55.46,55.46,55.46,55
27-Mar-25,56.16,56.17,56.16,56.17,449
26-Mar-25,53.32,53.32,53.32,53.32,106
24-Mar-25,54.41,54.41,54.41,54.41,54
21-Mar-25,55.38,55.38,53.14,54.30,379
20-Mar-25,55.38,55.38,55.38,55.38,55
18-Mar-25,56.28,56.28,56.28,56.28,619
17-Mar-25,56.01,56.01,55.94,55.94,14722
14-Mar-25,56.97,56.97,56.97,56.97,740
13-Mar-25,58.14,58.14,56.40,56.40,744
12-Mar-25,58.14,58.14,58.14,58.14,58
11-Mar-25,59.16,59.16,58.32,58.32,176
10-Mar-25,60.00,60.00,60.00,60.00,600
07-Mar-25,58.85,59.48,58.85,59.48,1236
26-Feb-25,59.73,59.73,58.66,58.66,118
25-Feb-25,59.22,59.56,59.22,59.56,1012
24-Feb-25,61.48,61.48,61.48,61.48,61
20-Feb-25,58.44,58.44,58.44,58.44,58
19-Feb-25,58.41,58.41,57.90,57.90,174
14-Feb-25,57.28,57.63,57.28,57.63,229
12-Feb-25,57.54,57.54,57.54,57.54,57
10-Feb-25,57.78,57.78,57.78,57.78,577
07-Feb-25,57.31,57.31,57.30,57.30,229
06-Feb-25,58.00,58.64,57.89,57.89,523
03-Feb-25,56.73,56.73,56.42,56.42,225
31-Jan-25,56.40,56.40,56.40,56.40,56
29-Jan-25,57.99,57.99,57.48,57.48,927
22-Jan-25,57.68,57.68,57.64,57.64,288
17-Jan-25,58.57,59.07,58.57,58.57,234
16-Jan-25,57.60,57.60,57.60,57.60,8640
13-Jan-25,57.19,57.19,57.16,57.16,1029
10-Jan-25,58.04,58.04,58.04,58.04,58
09-Jan-25,58.93,58.93,58.93,58.93,117
08-Jan-25,57.96,58.20,57.95,58.20,8427
07-Jan-25,57.96,57.96,57.96,57.96,985
06-Jan-25,57.82,58.08,57.82,58.08,520
03-Jan-25,61.92,61.92,57.38,57.82,2777
27-Dec-24,58.20,58.74,58.20,58.44,3144
20-Dec-24,58.50,58.50,56.84,57.42,230
19-Dec-24,58.00,58.50,57.99,58.50,872
18-Dec-24,59.66,59.78,59.66,59.78,4057
17-Dec-24,59.31,59.31,59.16,59.16,296
16-Dec-24,60.24,60.30,60.23,60.30,542
11-Dec-24,61.74,61.74,61.74,61.74,61
05-Dec-24,63.78,63.78,61.74,61.74,681

*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: A1CR34