Cotação atual, histórico e gráfico do papel: A1DM34

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 A1DM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-1,09%	-3,95	357,48	357,84	357,48	357,84	2K	2
28/11/2023	0,90%	3,23	361,43	361,44	361,43	361,44	1K	4
27/11/2023	-0,90%	-3,26	358,20	360,72	358,20	361,30	8K	7
24/11/2023	4,43%	15,33	361,46	328,83	328,83	364,52	15K	6
23/11/2023	-4,43%	-16,03	346,13	346,13	346,13	346,14	2K	3
22/11/2023	0,88%	3,16	362,16	361,80	361,80	362,16	3K	2
20/11/2023	-0,83%	-3,00	359,00	360,00	359,00	360,00	2K	2
17/11/2023	0,56%	2,00	362,00	362,00	360,36	362,88	64K	14
16/11/2023	0,30%	1,08	360,00	356,76	356,76	360,00	38K	3
14/11/2023	3,69%	12,78	358,92	357,75	357,75	360,36	20K	10
13/11/2023	-2,22%	-7,86	346,14	346,14	346,14	346,14	1K	2

09/11/2023	0,85%	3,00	354,00	353,88	353,88	354,00	707	2
08/11/2023	-0,20%	-0,72	351,00	351,00	351,00	351,00	351	1
07/11/2023	-0,61%	-2,16	351,72	353,00	351,00	353,00	10K	6
06/11/2023	-1,11%	-3,96	353,88	357,84	353,88	358,60	35K	7
03/11/2023	0,00%	0,00	357,84	359,28	357,84	359,64	5K	9
01/11/2023	-1,29%	-4,67	357,84	360,36	355,32	362,16	78K	117
31/10/2023	1,34%	4,81	362,51	360,72	360,72	362,51	1K	2
30/10/2023	1,80%	6,34	357,70	355,25	355,25	357,70	3K	2
27/10/2023	-1,96%	-7,04	351,36	347,76	346,32	351,36	13K	7
26/10/2023	2,20%	7,70	358,40	354,55	354,55	360,15	9K	17
25/10/2023	1,26%	4,38	350,70	346,15	346,15	350,70	6K	3
24/10/2023	-5,07%	-18,50	346,32	357,48	346,32	357,48	41K	15
23/10/2023	-2,03%	-7,57	364,82	365,00	364,82	365,93	57K	12
20/10/2023	0,00%	-0,01	372,39	372,39	372,39	372,39	372	1
19/10/2023	-1,21%	-4,56	372,40	375,44	372,40	375,44	6K	9
18/10/2023	0,10%	0,38	376,96	379,24	376,96	379,24	11K	4
17/10/2023	1,37%	5,10	376,58	375,84	375,44	376,58	4K	5
13/10/2023	0,25%	0,93	371,48	371,48	371,48	371,48	45K	8
11/10/2023	-0,70%	-2,61	370,55	372,50	370,55	372,50	264K	5
10/10/2023	-2,00%	-7,63	373,16	377,72	373,16	377,72	50K	13
09/10/2023	0,71%	2,69	380,79	378,86	378,86	380,79	2K	2
05/10/2023	0,30%	1,14	378,10	378,86	377,34	379,24	7K	5
04/10/2023	-0,60%	-2,28	376,96	383,80	376,20	383,80	9K	5
03/10/2023	1,32%	4,94	379,24	377,00	377,00	379,24	12K	4
02/10/2023	-0,81%	-3,04	374,30	377,34	372,40	378,86	101K	206
29/09/2023	-1,86%	-7,16	377,34	377,72	377,34	377,72	8K	3
28/09/2023	0,08%	0,32	384,50	388,05	384,50	388,05	60K	15
27/09/2023	1,16%	4,40	384,18	383,04	383,04	384,18	9K	3
26/09/2023	-0,46%	-1,74	379,78	380,70	377,34	380,70	2K	3
25/09/2023	-0,38%	-1,44	381,52	380,38	380,38	382,66	8K	4
22/09/2023	-1,31%	-5,09	382,96	383,76	382,96	384,93	31K	4
21/09/2023	0,00%	0,00	388,05	389,61	388,05	389,61	17K	4
20/09/2023	0,75%	2,90	388,05	386,10	386,10	388,58	12K	3
19/09/2023	-0,04%	-0,17	385,15	384,18	384,18	385,32	15K	3
18/09/2023	-0,09%	-0,34	385,32	385,66	382,59	385,66	13K	7
15/09/2023	-2,49%	-9,86	385,66	391,17	385,66	391,17	776	2
14/09/2023	1,01%	3,96	395,52	395,52	395,52	395,52	2K	1
13/09/2023	-0,59%	-2,34	391,56	393,90	388,83	393,90	11K	6
12/09/2023	1,15%	4,47	393,90	394,34	393,90	394,34	2K	2
11/09/2023	-1,23%	-4,86	389,43	390,00	388,44	390,00	54K	6
08/09/2023	2,64%	10,14	394,29	392,34	391,56	394,29	3K	6
06/09/2023	-1,70%	-6,63	384,15	385,32	383,37	385,32	74K	73
05/09/2023	0,30%	1,18	390,78	398,19	390,39	398,19	15K	13
04/09/2023	-1,43%	-5,65	389,60	395,24	389,60	395,24	1K	2
01/09/2023	0,54%	2,13	395,25	393,12	391,51	397,28	90K	158
31/08/2023	-0,43%	-1,68	393,12	393,12	393,12	393,12	6K	1
30/08/2023	0,03%	0,12	394,80	396,00	392,80	396,00	4K	5
29/08/2023	-0,10%	-0,39	394,68	390,00	390,00	394,68	1K	3
28/08/2023	0,79%	3,08	395,07	395,85	395,07	395,85	1K	3
25/08/2023	0,41%	1,60	391,99	393,51	391,99	393,51	6K	5
24/08/2023	-0,92%	-3,61	390,39	394,68	390,39	395,46	20K	33
23/08/2023	-1,25%	-4,98	394,00	390,06	390,06	394,00	13K	5
22/08/2023	-2,69%	-11,02	398,98	400,16	398,98	400,16	6K	2
21/08/2023	0,10%	0,41	410,00	408,77	408,14	412,46	29K	61
18/08/2023	-0,10%	-0,41	409,59	408,43	408,43	411,64	44K	63
17/08/2023	-0,20%	-0,82	410,00	408,11	408,11	412,46	12K	9
16/08/2023	0,00%	0,02	410,82	410,80	408,36	410,82	11K	4
15/08/2023	-1,96%	-8,22	410,80	414,54	410,34	414,54	5K	3
14/08/2023	1,23%	5,10	419,02	417,90	416,22	425,46	9K	7
11/08/2023	-1,25%	-5,24	413,92	414,54	413,92	415,89	3K	3
10/08/2023	-0,89%	-3,78	419,16	415,80	415,38	420,00	8K	7
09/08/2023	0,37%	1,54	422,94	422,52	422,10	425,00	32K	10
08/08/2023	-0,86%	-3,64	421,40	422,26	419,25	422,26	137K	12
07/08/2023	2,22%	9,24	425,04	421,68	421,68	426,72	27K	21
04/08/2023	0,41%	1,70	415,80	420,00	415,80	420,29	13K	10
03/08/2023	1,81%	7,38	414,10	413,69	413,69	417,79	137K	13
02/08/2023	-0,02%	-0,08	406,72	400,74	400,74	413,54	36K	31
01/08/2023	1,87%	7,46	406,80	407,32	400,40	407,60	183K	239
31/07/2023	-2,50%	-10,25	399,34	407,25	399,34	407,25	32K	9
28/07/2023	0,81%	3,28	409,59	406,72	406,72	409,59	11K	7
27/07/2023	-1,02%	-4,19	406,31	407,13	406,31	407,13	2K	4
26/07/2023	1,01%	4,10	410,50	409,18	409,18	413,28	24K	15
25/07/2023	2,56%	10,16	406,40	400,53	400,00	407,16	4K	8
24/07/2023	0,57%	2,24	396,24	394,00	391,95	396,24	11K	14
21/07/2023	-0,76%	-3,02	394,00	394,00	392,40	394,40	10K	12
20/07/2023	2,11%	8,19	397,02	390,78	390,00	397,02	14K	9
19/07/2023	0,32%	1,23	388,83	387,50	384,92	389,22	11K	12
18/07/2023	0,94%	3,60	387,60	383,80	383,80	389,88	5K	5
17/07/2023	2,49%	9,32	384,00	382,58	382,58	384,00	93K	5
14/07/2023	-1,00%	-3,80	374,68	375,50	374,68	376,20	4K	3
13/07/2023	-0,97%	-3,72	378,48	378,85	378,10	381,89	7K	18
12/07/2023	-1,87%	-7,30	382,20	385,71	382,20	386,00	16K	4
11/07/2023	1,75%	6,70	389,50	386,84	386,84	391,40	4K	4
10/07/2023	0,34%	1,28	382,80	382,28	381,90	382,80	14K	4
07/07/2023	0,80%	3,01	381,52	377,34	374,68	381,52	11K	14
06/07/2023	1,09%	4,07	378,51	378,14	378,14	378,51	6K	2
05/07/2023	0,08%	0,30	374,44	369,49	369,49	376,29	19K	28
04/07/2023	5,19%	18,46	374,14	359,95	352,80	374,14	8K	13
03/07/2023	-1,40%	-5,04	355,68	361,80	354,24	369,03	218K	378
30/06/2023	-0,33%	-1,18	360,72	358,20	358,20	364,89	13K	21
29/06/2023	1,17%	4,20	361,90	362,95	361,90	362,95	3K	2
28/06/2023	1,39%	4,90	357,70	357,35	357,35	357,70	7K	3
27/06/2023	1,00%	3,50	352,80	349,30	347,90	353,85	12K	10
26/06/2023	-0,33%	-1,15	349,30	347,90	347,90	351,78	12K	15
23/06/2023	1,04%	3,60	350,45	347,55	347,55	350,49	70K	16
22/06/2023	-1,88%	-6,65	346,85	351,06	346,85	351,06	9K	9
21/06/2023	-0,61%	-2,18	353,50	353,98	348,10	354,70	88K	13
20/06/2023	-1,75%	-6,32	355,68	354,13	354,13	359,58	15K	12
19/06/2023	-1,22%	-4,48	362,00	363,48	362,00	363,48	3K	2
16/06/2023	2,04%	7,34	366,48	360,72	360,72	367,50	42K	5
15/06/2023	0,48%	1,71	359,14	358,80	358,00	360,36	22K	7
14/06/2023	-0,81%	-2,93	357,43	360,36	353,52	363,58	7K	9
13/06/2023	1,03%	3,66	360,36	356,70	356,70	360,36	14K	8
12/06/2023	0,52%	1,83	356,70	358,05	354,55	358,05	19K	8
09/06/2023	-1,82%	-6,57	354,87	356,20	353,52	356,20	10K	15
07/06/2023	-1,59%	-5,84	361,44	367,28	360,00	367,28	17K	11
06/06/2023	4,64%	16,28	367,28	353,15	352,45	367,28	16K	10
05/06/2023	-1,78%	-6,35	351,00	357,35	351,00	357,35	23K	19
02/06/2023	1,39%	4,91	357,35	354,20	353,85	357,70	32K	19
01/06/2023	-1,61%	-5,76	352,44	358,20	352,09	358,20	274K	331
31/05/2023	0,10%	0,36	358,20	357,84	357,84	359,28	9K	7
30/05/2023	-0,77%	-2,79	357,84	364,29	357,84	364,29	17K	6
29/05/2023	-0,72%	-2,61	360,63	360,63	360,63	360,63	721	1
26/05/2023	-1,48%	-5,44	363,24	367,28	362,61	367,28	3K	4
25/05/2023	1,88%	6,82	368,68	360,00	360,00	368,97	42K	30
24/05/2023	-2,98%	-11,10	361,86	362,23	361,86	363,34	10K	3
23/05/2023	2,44%	8,88	372,96	362,38	362,38	372,96	8K	10
22/05/2023	-0,36%	-1,32	364,08	367,74	360,75	367,74	34K	17
19/05/2023	2,01%	7,20	365,40	365,40	362,88	365,46	17K	39
18/05/2023	-0,10%	-0,36	358,20	357,12	356,76	360,36	6K	6
17/05/2023	-0,81%	-2,93	358,56	359,00	358,56	360,72	4K	3
16/05/2023	-3,65%	-13,69	361,49	368,15	361,12	369,26	8K	10
15/05/2023	-	-	375,18	375,18	375,18	375,18	1K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,357.84,357.84,357.48,357.48,2145
28-Nov-23,361.44,361.44,361.43,361.43,1445
27-Nov-23,360.72,361.30,358.20,358.20,8261
24-Nov-23,328.83,364.52,328.83,361.46,14694
23-Nov-23,346.13,346.14,346.13,346.13,2076
22-Nov-23,361.80,362.16,361.80,362.16,2896
20-Nov-23,360.00,360.00,359.00,359.00,2159
17-Nov-23,362.00,362.88,360.36,362.00,63705
16-Nov-23,356.76,360.00,356.76,360.00,37787
14-Nov-23,357.75,360.36,357.75,358.92,19743
13-Nov-23,346.14,346.14,346.14,346.14,1384
09-Nov-23,353.88,354.00,353.88,354.00,707
08-Nov-23,351.00,351.00,351.00,351.00,351
07-Nov-23,353.00,353.00,351.00,351.72,9504
06-Nov-23,357.84,358.60,353.88,353.88,35131
03-Nov-23,359.28,359.64,357.84,357.84,5376
01-Nov-23,360.36,362.16,355.32,357.84,78354
31-Oct-23,360.72,362.51,360.72,362.51,1083
30-Oct-23,355.25,357.70,355.25,357.70,3207
27-Oct-23,347.76,351.36,346.32,351.36,12875
26-Oct-23,354.55,360.15,354.55,358.40,8987
25-Oct-23,346.15,350.70,346.15,350.70,5555
24-Oct-23,357.48,357.48,346.32,346.32,40979
23-Oct-23,365.00,365.93,364.82,364.82,56572
20-Oct-23,372.39,372.39,372.39,372.39,372
19-Oct-23,375.44,375.44,372.40,372.40,5598
18-Oct-23,379.24,379.24,376.96,376.96,10973
17-Oct-23,375.84,376.58,375.44,376.58,4135
13-Oct-23,371.48,371.48,371.48,371.48,44577
11-Oct-23,372.50,372.50,370.55,370.55,263647
10-Oct-23,377.72,377.72,373.16,373.16,50178
09-Oct-23,378.86,380.79,378.86,380.79,1902
05-Oct-23,378.86,379.24,377.34,378.10,6816
04-Oct-23,383.80,383.80,376.20,376.96,8670
03-Oct-23,377.00,379.24,377.00,379.24,11721
02-Oct-23,377.34,378.86,372.40,374.30,100886
29-Sep-23,377.72,377.72,377.34,377.34,7926
28-Sep-23,388.05,388.05,384.50,384.50,59673
27-Sep-23,383.04,384.18,383.04,384.18,8826
26-Sep-23,380.70,380.70,377.34,379.78,1517
25-Sep-23,380.38,382.66,380.38,381.52,8013
22-Sep-23,383.76,384.93,382.96,382.96,30780
21-Sep-23,389.61,389.61,388.05,388.05,17477
20-Sep-23,386.10,388.58,386.10,388.05,11599
19-Sep-23,384.18,385.32,384.18,385.15,14606
18-Sep-23,385.66,385.66,382.59,385.32,13043
15-Sep-23,391.17,391.17,385.66,385.66,776
14-Sep-23,395.52,395.52,395.52,395.52,1582
13-Sep-23,393.90,393.90,388.83,391.56,11337
12-Sep-23,394.34,394.34,393.90,393.90,1576
11-Sep-23,390.00,390.00,388.44,389.43,54102
08-Sep-23,392.34,394.29,391.56,394.29,2748
06-Sep-23,385.32,385.32,383.37,384.15,74281
05-Sep-23,398.19,398.19,390.39,390.78,14936
04-Sep-23,395.24,395.24,389.60,389.60,1174
01-Sep-23,393.12,397.28,391.51,395.25,89514
31-Aug-23,393.12,393.12,393.12,393.12,6289
30-Aug-23,396.00,396.00,392.80,394.80,3942
29-Aug-23,390.00,394.68,390.00,394.68,1179
28-Aug-23,395.85,395.85,395.07,395.07,1185
25-Aug-23,393.51,393.51,391.99,391.99,5504
24-Aug-23,394.68,395.46,390.39,390.39,20086
23-Aug-23,390.06,394.00,390.06,394.00,12951
22-Aug-23,400.16,400.16,398.98,398.98,5596
21-Aug-23,408.77,412.46,408.14,410.00,28674
18-Aug-23,408.43,411.64,408.43,409.59,44259
17-Aug-23,408.11,412.46,408.11,410.00,11906
16-Aug-23,410.80,410.82,408.36,410.82,11470
15-Aug-23,414.54,414.54,410.34,410.80,5358
14-Aug-23,417.90,425.46,416.22,419.02,8816
11-Aug-23,414.54,415.89,413.92,413.92,3318
10-Aug-23,415.80,420.00,415.38,419.16,7537
09-Aug-23,422.52,425.00,422.10,422.94,31761
08-Aug-23,422.26,422.26,419.25,421.40,136693
07-Aug-23,421.68,426.72,421.68,425.04,27203
04-Aug-23,420.00,420.29,415.80,415.80,12575
03-Aug-23,413.69,417.79,413.69,414.10,136719
02-Aug-23,400.74,413.54,400.74,406.72,35947
01-Aug-23,407.32,407.60,400.40,406.80,183327
31-Jul-23,407.25,407.25,399.34,399.34,31553
28-Jul-23,406.72,409.59,406.72,409.59,11400
27-Jul-23,407.13,407.13,406.31,406.31,1626
26-Jul-23,409.18,413.28,409.18,410.50,23831
25-Jul-23,400.53,407.16,400.00,406.40,4447
24-Jul-23,394.00,396.24,391.95,396.24,10656
21-Jul-23,394.00,394.40,392.40,394.00,9842
20-Jul-23,390.78,397.02,390.00,397.02,14160
19-Jul-23,387.50,389.22,384.92,388.83,10924
18-Jul-23,383.80,389.88,383.80,387.60,5028
17-Jul-23,382.58,384.00,382.58,384.00,92909
14-Jul-23,375.50,376.20,374.68,374.68,3755
13-Jul-23,378.85,381.89,378.10,378.48,7215
12-Jul-23,385.71,386.00,382.20,382.20,15787
11-Jul-23,386.84,391.40,386.84,389.50,4292
10-Jul-23,382.28,382.80,381.90,382.80,13764
07-Jul-23,377.34,381.52,374.68,381.52,11015
06-Jul-23,378.14,378.51,378.14,378.51,5676
05-Jul-23,369.49,376.29,369.49,374.44,19438
04-Jul-23,359.95,374.14,352.80,374.14,7699
03-Jul-23,361.80,369.03,354.24,355.68,217608
30-Jun-23,358.20,364.89,358.20,360.72,13031
29-Jun-23,362.95,362.95,361.90,361.90,3261
28-Jun-23,357.35,357.70,357.35,357.70,7136
27-Jun-23,349.30,353.85,347.90,352.80,12306
26-Jun-23,347.90,351.78,347.90,349.30,11889
23-Jun-23,347.55,350.49,347.55,350.45,69745
22-Jun-23,351.06,351.06,346.85,346.85,9409
21-Jun-23,353.98,354.70,348.10,353.50,88035
20-Jun-23,354.13,359.58,354.13,355.68,14653
19-Jun-23,363.48,363.48,362.00,362.00,3269
16-Jun-23,360.72,367.50,360.72,366.48,42229
15-Jun-23,358.80,360.36,358.00,359.14,22232
14-Jun-23,360.36,363.58,353.52,357.43,6819
13-Jun-23,356.70,360.36,356.70,360.36,13995
12-Jun-23,358.05,358.05,354.55,356.70,19200
09-Jun-23,356.20,356.20,353.52,354.87,10281
07-Jun-23,367.28,367.28,360.00,361.44,17018
06-Jun-23,353.15,367.28,352.45,367.28,15558
05-Jun-23,357.35,357.35,351.00,351.00,23271
02-Jun-23,354.20,357.70,353.85,357.35,32470
01-Jun-23,358.20,358.20,352.09,352.44,274288
31-May-23,357.84,359.28,357.84,358.20,8961
30-May-23,364.29,364.29,357.84,357.84,16536
29-May-23,360.63,360.63,360.63,360.63,721
26-May-23,367.28,367.28,362.61,363.24,2909
25-May-23,360.00,368.97,360.00,368.68,42064
24-May-23,362.23,363.34,361.86,361.86,9782
23-May-23,362.38,372.96,362.38,372.96,8489
22-May-23,367.74,367.74,360.75,364.08,34353
19-May-23,365.40,365.46,362.88,365.40,16770
18-May-23,357.12,360.36,356.76,358.20,6437
17-May-23,359.00,360.72,358.56,358.56,4307
16-May-23,368.15,369.26,361.12,361.49,8397
15-May-23,375.18,375.18,375.18,375.18,1125

*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: A1DM34