Cotação atual, histórico e gráfico do papel: A1DC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/01/2026 | 0,00% | 0,00 | 47,92 | 47,92 | 47,92 | 47,92 | 479 | 2 |
| 07/01/2026 | -0,17% | -0,08 | 47,92 | 47,90 | 47,90 | 47,92 | 1K | 4 |
| 29/12/2025 | -0,31% | -0,15 | 48,00 | 48,00 | 48,00 | 48,00 | 48 | 1 |
| 26/12/2025 | -3,70% | -1,85 | 48,15 | 48,15 | 48,15 | 48,15 | 96 | 2 |
| 23/12/2025 | -1,19% | -0,60 | 50,00 | 50,75 | 50,00 | 50,75 | 2K | 3 |
| 22/12/2025 | 2,00% | 0,99 | 50,60 | 50,19 | 50,19 | 50,60 | 5K | 2 |
| 19/12/2025 | 0,24% | 0,12 | 49,61 | 49,61 | 49,61 | 49,61 | 99 | 1 |
|
|
| 17/12/2025 | 2,15% | 1,04 | 49,49 | 49,40 | 49,40 | 49,49 | 889 | 3 |
| 16/12/2025 | 0,31% | 0,15 | 48,45 | 48,45 | 48,45 | 48,45 | 96 | 1 |
| 15/12/2025 | 0,00% | 0,00 | 48,30 | 48,30 | 48,30 | 48,30 | 386 | 1 |
| 12/12/2025 | -3,09% | -1,54 | 48,30 | 48,39 | 48,30 | 48,39 | 2K | 5 |
| 10/12/2025 | 0,12% | 0,06 | 49,84 | 49,84 | 49,84 | 49,84 | 49 | 1 |
| 05/12/2025 | 1,88% | 0,92 | 49,78 | 49,78 | 49,78 | 49,78 | 398 | 1 |
| 04/12/2025 | -3,11% | -1,57 | 48,86 | 50,31 | 48,86 | 50,31 | 99 | 2 |
| 25/11/2025 | 3,34% | 1,63 | 50,43 | 50,43 | 50,43 | 50,43 | 252 | 1 |
| 21/11/2025 | 0,00% | 0,00 | 48,80 | 48,80 | 48,80 | 48,80 | 48 | 1 |
| 19/11/2025 | 0,00% | 0,00 | 48,80 | 48,80 | 48,80 | 48,80 | 48 | 1 |
| 06/11/2025 | -3,73% | -1,89 | 48,80 | 48,80 | 48,80 | 48,80 | 48 | 1 |
| 03/11/2025 | -0,59% | -0,30 | 50,69 | 50,69 | 50,69 | 50,69 | 101 | 2 |
| 29/10/2025 | 2,89% | 1,43 | 50,99 | 50,99 | 50,99 | 50,99 | 50 | 1 |
| 28/10/2025 | -2,06% | -1,04 | 49,56 | 49,56 | 49,56 | 49,56 | 346 | 1 |
| 24/10/2025 | -0,30% | -0,15 | 50,60 | 50,60 | 50,60 | 50,60 | 50 | 1 |
| 23/10/2025 | -0,31% | -0,16 | 50,75 | 50,75 | 50,75 | 50,75 | 50 | 1 |
| 21/10/2025 | 0,59% | 0,30 | 50,91 | 49,59 | 49,59 | 50,91 | 200 | 4 |
| 20/10/2025 | -0,37% | -0,19 | 50,61 | 50,61 | 50,61 | 50,61 | 101 | 1 |
| 17/10/2025 | 1,91% | 0,95 | 50,80 | 50,80 | 50,80 | 50,80 | 50 | 1 |
| 15/10/2025 | -0,52% | -0,26 | 49,85 | 49,85 | 49,85 | 49,85 | 99 | 1 |
| 14/10/2025 | 1,05% | 0,52 | 50,11 | 50,01 | 50,01 | 50,11 | 250 | 2 |
| 13/10/2025 | 0,00% | 0,00 | 49,59 | 49,59 | 49,59 | 49,59 | 49 | 1 |
| 10/10/2025 | 5,85% | 2,74 | 49,59 | 49,59 | 49,59 | 49,59 | 49 | 1 |
| 06/10/2025 | -1,76% | -0,84 | 46,85 | 46,89 | 46,65 | 46,89 | 1K | 5 |
| 03/10/2025 | 0,08% | 0,04 | 47,69 | 47,69 | 47,69 | 47,69 | 47 | 1 |
| 01/10/2025 | 0,21% | 0,10 | 47,65 | 47,65 | 47,65 | 47,65 | 95 | 1 |
| 26/09/2025 | -0,21% | -0,10 | 47,55 | 47,55 | 47,55 | 47,55 | 95 | 1 |
| 19/09/2025 | 0,00% | 0,00 | 47,65 | 48,15 | 47,65 | 48,15 | 239 | 3 |
| 18/09/2025 | -0,52% | -0,25 | 47,65 | 47,75 | 47,65 | 47,75 | 95 | 2 |
| 17/09/2025 | -1,64% | -0,80 | 47,90 | 47,90 | 47,90 | 47,90 | 383 | 1 |
| 10/09/2025 | -0,71% | -0,35 | 48,70 | 48,80 | 48,70 | 48,80 | 975 | 2 |
| 09/09/2025 | -0,10% | -0,05 | 49,05 | 49,05 | 49,05 | 49,05 | 49 | 1 |
| 03/09/2025 | -0,45% | -0,22 | 49,10 | 49,10 | 49,10 | 49,10 | 491 | 2 |
| 02/09/2025 | -0,66% | -0,33 | 49,32 | 49,74 | 49,32 | 49,74 | 2K | 6 |
| 19/08/2025 | 0,91% | 0,45 | 49,65 | 49,65 | 49,65 | 49,65 | 49 | 1 |
| 18/08/2025 | - | - | 49,20 | 50,99 | 49,20 | 50,99 | 445 | 8 |
Date,Open,High,Low,Close,Volume
08-Jan-26,47.92,47.92,47.92,47.92,479
07-Jan-26,47.90,47.92,47.90,47.92,1053
29-Dec-25,48.00,48.00,48.00,48.00,48
26-Dec-25,48.15,48.15,48.15,48.15,96
23-Dec-25,50.75,50.75,50.00,50.00,2120
22-Dec-25,50.19,50.60,50.19,50.60,5109
19-Dec-25,49.61,49.61,49.61,49.61,99
17-Dec-25,49.40,49.49,49.40,49.49,889
16-Dec-25,48.45,48.45,48.45,48.45,96
15-Dec-25,48.30,48.30,48.30,48.30,386
12-Dec-25,48.39,48.39,48.30,48.30,1933
10-Dec-25,49.84,49.84,49.84,49.84,49
05-Dec-25,49.78,49.78,49.78,49.78,398
04-Dec-25,50.31,50.31,48.86,48.86,99
25-Nov-25,50.43,50.43,50.43,50.43,252
21-Nov-25,48.80,48.80,48.80,48.80,48
19-Nov-25,48.80,48.80,48.80,48.80,48
06-Nov-25,48.80,48.80,48.80,48.80,48
03-Nov-25,50.69,50.69,50.69,50.69,101
29-Oct-25,50.99,50.99,50.99,50.99,50
28-Oct-25,49.56,49.56,49.56,49.56,346
24-Oct-25,50.60,50.60,50.60,50.60,50
23-Oct-25,50.75,50.75,50.75,50.75,50
21-Oct-25,49.59,50.91,49.59,50.91,200
20-Oct-25,50.61,50.61,50.61,50.61,101
17-Oct-25,50.80,50.80,50.80,50.80,50
15-Oct-25,49.85,49.85,49.85,49.85,99
14-Oct-25,50.01,50.11,50.01,50.11,250
13-Oct-25,49.59,49.59,49.59,49.59,49
10-Oct-25,49.59,49.59,49.59,49.59,49
06-Oct-25,46.89,46.89,46.65,46.85,1122
03-Oct-25,47.69,47.69,47.69,47.69,47
01-Oct-25,47.65,47.65,47.65,47.65,95
26-Sep-25,47.55,47.55,47.55,47.55,95
19-Sep-25,48.15,48.15,47.65,47.65,239
18-Sep-25,47.75,47.75,47.65,47.65,95
17-Sep-25,47.90,47.90,47.90,47.90,383
10-Sep-25,48.80,48.80,48.70,48.70,975
09-Sep-25,49.05,49.05,49.05,49.05,49
03-Sep-25,49.10,49.10,49.10,49.10,491
02-Sep-25,49.74,49.74,49.32,49.32,1979
19-Aug-25,49.65,49.65,49.65,49.65,49
18-Aug-25,50.99,50.99,49.20,49.20,445
*exoneração de responsabilidade e termos de uso