Cotação atual, histórico e gráfico do papel: A1ES34

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 A1ES34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/08/2025	1,04%	0,72	70,00	70,09	70,00	70,09	700	2
11/08/2025	-1,01%	-0,71	69,28	69,65	69,28	69,88	627	3
08/08/2025	-0,81%	-0,57	69,99	69,57	69,57	69,99	51K	4
07/08/2025	0,36%	0,25	70,56	70,56	70,56	70,56	70	1
06/08/2025	-9,08%	-7,02	70,31	70,55	70,31	70,55	25K	2
01/08/2025	-0,85%	-0,66	77,33	77,33	77,33	77,33	77	1
30/07/2025	1,87%	1,43	77,99	77,99	77,99	77,99	233	2

25/07/2025	0,67%	0,51	76,56	76,41	76,27	76,56	6K	4
24/07/2025	-0,35%	-0,27	76,05	76,05	76,05	76,05	1K	1
23/07/2025	-0,55%	-0,42	76,32	75,20	75,20	76,73	304	3
22/07/2025	0,31%	0,24	76,74	76,74	76,74	76,74	4K	1
21/07/2025	1,95%	1,46	76,50	75,60	75,60	77,00	126K	15
18/07/2025	3,88%	2,80	75,04	75,04	75,04	75,04	750	1
16/07/2025	0,01%	0,01	72,24	72,20	71,36	72,24	288	3
15/07/2025	2,88%	2,02	72,23	70,34	70,34	72,80	2K	5
14/07/2025	-0,34%	-0,24	70,21	69,58	69,58	70,21	2K	3
11/07/2025	0,00%	0,00	70,45	70,00	70,00	70,45	25K	3
10/07/2025	-2,64%	-1,91	70,45	69,70	69,70	70,45	3K	2
09/07/2025	15,74%	9,84	72,36	70,03	70,03	72,72	6K	14
07/07/2025	1,81%	1,11	62,52	62,88	62,52	62,94	626	4
04/07/2025	-2,24%	-1,41	61,41	61,45	61,41	61,45	245	2
03/07/2025	1,82%	1,12	62,82	61,92	61,92	62,88	35K	11
02/07/2025	3,35%	2,00	61,70	59,22	59,22	61,70	9K	6
01/07/2025	0,71%	0,42	59,70	57,30	56,94	59,70	347	4
27/06/2025	0,29%	0,17	59,28	59,28	59,28	59,28	533	1
26/06/2025	1,88%	1,09	59,11	59,10	59,10	59,11	118	2
25/06/2025	2,56%	1,45	58,02	58,02	58,02	58,02	58	1
24/06/2025	0,95%	0,53	56,57	57,18	56,53	57,18	453	3
23/06/2025	-3,71%	-2,16	56,04	57,48	56,03	57,48	899	7
20/06/2025	0,69%	0,40	58,20	58,65	58,20	58,65	702	3
18/06/2025	0,36%	0,21	57,80	58,48	57,80	58,48	3K	3
17/06/2025	-7,83%	-4,89	57,59	58,88	57,59	58,88	1K	4
16/06/2025	0,00%	0,00	62,48	62,48	62,48	62,48	62	1
13/06/2025	-3,24%	-2,09	62,48	62,48	62,48	62,48	249	2
12/06/2025	3,08%	1,93	64,57	63,87	63,87	64,57	5K	2
10/06/2025	2,69%	1,64	62,64	59,78	59,78	63,20	21K	5
09/06/2025	1,26%	0,76	61,00	60,94	60,94	61,50	6K	8
06/06/2025	6,68%	3,77	60,24	59,58	59,58	60,24	779	4
05/06/2025	-2,22%	-1,28	56,47	56,47	56,47	56,47	451	1
04/06/2025	0,50%	0,29	57,75	57,76	57,75	57,78	808	3
02/06/2025	-1,17%	-0,68	57,46	58,14	57,46	58,14	29K	5
30/05/2025	2,22%	1,26	58,14	58,02	58,02	58,14	1K	2
29/05/2025	3,72%	2,04	56,88	56,88	56,88	56,88	3K	1
28/05/2025	-3,08%	-1,74	54,84	56,46	54,84	56,46	27K	3
27/05/2025	1,93%	1,07	56,58	56,46	56,46	56,58	1K	2
26/05/2025	-2,61%	-1,49	55,51	57,82	55,51	57,83	2K	10
23/05/2025	4,17%	2,28	57,00	53,62	53,62	57,00	4K	14
22/05/2025	-5,43%	-3,14	54,72	57,86	53,58	58,65	7K	38
21/05/2025	-9,58%	-6,13	57,86	64,63	57,86	64,63	12K	20
20/05/2025	-3,47%	-2,30	63,99	68,00	63,99	68,00	2K	5
19/05/2025	-5,58%	-3,92	66,29	68,98	64,70	68,98	3K	7
16/05/2025	0,03%	0,02	70,21	71,40	70,20	71,40	703	4
15/05/2025	-0,23%	-0,16	70,19	70,53	70,19	71,03	8K	5
14/05/2025	-0,40%	-0,28	70,35	69,37	69,37	70,35	3K	4
13/05/2025	5,78%	3,86	70,63	66,15	66,15	70,63	1K	5
12/05/2025	5,08%	3,23	66,77	63,89	63,89	66,77	14K	9
09/05/2025	4,44%	2,70	63,54	61,44	61,44	63,54	936	5
08/05/2025	1,40%	0,84	60,84	60,84	60,84	60,84	364	2
07/05/2025	-0,48%	-0,29	60,00	60,29	60,00	60,29	2K	3
06/05/2025	5,24%	3,00	60,29	58,48	58,47	60,29	10K	10
05/05/2025	0,07%	0,04	57,29	57,83	57,29	58,02	10K	9
02/05/2025	0,70%	0,40	57,25	56,85	56,85	57,25	800	3
30/04/2025	-0,05%	-0,03	56,85	59,01	56,85	59,01	5K	3
28/04/2025	-0,47%	-0,27	56,88	57,15	56,88	57,15	2K	2
25/04/2025	-1,14%	-0,66	57,15	57,81	56,62	57,81	30K	11
24/04/2025	0,26%	0,15	57,81	57,81	57,81	57,81	6K	1
23/04/2025	0,80%	0,46	57,66	57,66	57,66	57,66	57	1
22/04/2025	-3,13%	-1,85	57,20	57,94	57,20	57,94	346	3
17/04/2025	1,51%	0,88	59,05	59,16	59,05	59,82	2K	4
16/04/2025	-4,80%	-2,93	58,17	59,68	58,17	59,76	828	3
15/04/2025	-1,04%	-0,64	61,10	61,58	61,10	61,58	367	2
14/04/2025	2,10%	1,27	61,74	61,74	61,74	61,74	1K	1
11/04/2025	-1,58%	-0,97	60,47	60,16	59,50	60,47	240	3
10/04/2025	-4,00%	-2,56	61,44	64,00	60,25	64,00	1K	4
09/04/2025	3,64%	2,25	64,00	61,75	60,72	64,58	2K	7
08/04/2025	-0,56%	-0,35	61,75	64,44	61,75	64,86	12K	6
07/04/2025	-0,43%	-0,27	62,10	62,37	61,61	63,88	3K	8
04/04/2025	-7,05%	-4,73	62,37	66,64	62,00	66,64	34K	7
03/04/2025	-4,65%	-3,27	67,10	67,97	67,10	67,97	4K	3
01/04/2025	-0,96%	-0,68	70,37	71,33	70,37	71,33	496	3
31/03/2025	-2,31%	-1,68	71,05	70,91	70,91	71,05	2K	2
28/03/2025	1,66%	1,19	72,73	72,73	72,73	72,73	509	1
27/03/2025	-1,73%	-1,26	71,54	71,54	71,54	71,54	4K	1
26/03/2025	-1,89%	-1,40	72,80	72,80	72,80	72,80	2K	1
24/03/2025	1,16%	0,85	74,20	73,37	73,37	74,20	69K	5
21/03/2025	-0,73%	-0,54	73,35	73,57	73,35	73,57	146	2
20/03/2025	1,23%	0,90	73,89	72,99	72,99	73,89	367	2
19/03/2025	-0,01%	-0,01	72,99	73,55	72,99	73,79	956	3
18/03/2025	-1,86%	-1,38	73,00	74,38	73,00	74,38	1K	4
17/03/2025	5,00%	3,54	74,38	72,03	71,81	74,38	2K	5
14/03/2025	-0,65%	-0,46	70,84	71,47	70,84	71,47	1K	2
13/03/2025	2,59%	1,80	71,30	69,50	69,50	71,30	496	3
11/03/2025	1,74%	1,19	69,50	69,50	69,50	69,50	5K	1
10/03/2025	9,68%	6,03	68,31	65,22	65,22	68,60	407	5
06/03/2025	-1,25%	-0,79	62,28	62,28	62,28	62,28	249	1
05/03/2025	-7,94%	-5,44	63,07	68,50	62,32	68,50	511	4
28/02/2025	9,37%	5,87	68,51	66,24	65,46	69,45	26K	13
27/02/2025	-1,88%	-1,20	62,64	63,93	62,64	63,93	882	2
26/02/2025	4,72%	2,88	63,84	63,84	63,84	63,84	9K	1
24/02/2025	-0,88%	-0,54	60,96	60,96	60,96	60,96	121	1
21/02/2025	0,54%	0,33	61,50	61,53	61,44	61,98	3K	5
20/02/2025	3,89%	2,29	61,17	61,17	61,17	61,17	2K	1
19/02/2025	2,76%	1,58	58,88	58,88	58,88	58,88	1K	1
18/02/2025	-0,10%	-0,06	57,30	57,47	57,15	57,47	1K	3
17/02/2025	-0,81%	-0,47	57,36	57,36	57,36	57,36	688	1
14/02/2025	0,00%	0,00	57,83	58,84	57,83	58,84	586	2
13/02/2025	0,33%	0,19	57,83	58,37	57,76	58,37	1K	4
12/02/2025	-0,64%	-0,37	57,64	58,88	57,64	58,88	3K	6
11/02/2025	-6,75%	-4,20	58,01	60,55	58,01	60,55	5K	9
10/02/2025	2,39%	1,45	62,21	60,85	60,85	62,51	2K	6
07/02/2025	-2,58%	-1,61	60,76	62,04	60,76	62,04	619	3
06/02/2025	2,01%	1,23	62,37	61,30	61,16	62,40	3K	5
05/02/2025	0,00%	0,00	61,14	62,10	61,14	62,10	494	2
04/02/2025	-2,19%	-1,37	61,14	63,05	60,33	63,05	7K	8
03/02/2025	-5,10%	-3,36	62,51	63,96	61,08	64,32	6K	12
31/01/2025	3,02%	1,93	65,87	65,87	65,87	65,87	65	1
30/01/2025	-1,11%	-0,72	63,94	63,94	63,94	63,94	639	1
28/01/2025	-3,38%	-2,26	64,66	66,92	64,42	66,92	4K	7
27/01/2025	-0,73%	-0,49	66,92	68,76	66,75	69,25	6K	7
23/01/2025	1,60%	1,06	67,41	65,00	65,00	67,41	2K	4
22/01/2025	-6,80%	-4,84	66,35	70,59	66,35	71,08	10K	17
21/01/2025	-1,40%	-1,01	71,19	72,66	70,84	72,66	1K	5
20/01/2025	-0,78%	-0,57	72,20	72,76	72,20	72,76	361	2
17/01/2025	2,21%	1,57	72,77	74,19	72,77	74,19	1K	4
16/01/2025	0,00%	0,00	71,20	71,20	71,20	71,20	142	1
15/01/2025	0,00%	0,00	71,20	73,29	71,20	73,29	948	2
13/01/2025	-3,39%	-2,50	71,20	73,63	70,95	73,71	2K	8
10/01/2025	-2,41%	-1,82	73,70	74,00	73,70	75,87	5K	7
08/01/2025	-5,60%	-4,48	75,52	74,80	74,80	75,52	1K	4
07/01/2025	-1,19%	-0,96	80,00	78,56	78,56	80,00	790	3
06/01/2025	-0,39%	-0,32	80,96	81,39	80,96	81,39	1K	2
03/01/2025	0,79%	0,64	81,28	81,28	81,28	81,28	162	1
02/01/2025	2,40%	1,89	80,64	80,23	80,23	80,64	160	2
27/12/2024	-	-	78,75	78,75	78,75	78,75	78	1

Date,Open,High,Low,Close,Volume
13-Aug-25,70.09,70.09,70.00,70.00,700
11-Aug-25,69.65,69.88,69.28,69.28,627
08-Aug-25,69.57,69.99,69.57,69.99,51370
07-Aug-25,70.56,70.56,70.56,70.56,70
06-Aug-25,70.55,70.55,70.31,70.31,24973
01-Aug-25,77.33,77.33,77.33,77.33,77
30-Jul-25,77.99,77.99,77.99,77.99,233
25-Jul-25,76.41,76.56,76.27,76.56,5569
24-Jul-25,76.05,76.05,76.05,76.05,1216
23-Jul-25,75.20,76.73,75.20,76.32,304
22-Jul-25,76.74,76.74,76.74,76.74,3837
21-Jul-25,75.60,77.00,75.60,76.50,125827
18-Jul-25,75.04,75.04,75.04,75.04,750
16-Jul-25,72.20,72.24,71.36,72.24,288
15-Jul-25,70.34,72.80,70.34,72.23,1955
14-Jul-25,69.58,70.21,69.58,70.21,1894
11-Jul-25,70.00,70.45,70.00,70.45,25405
10-Jul-25,69.70,70.45,69.70,70.45,2858
09-Jul-25,70.03,72.72,70.03,72.36,5944
07-Jul-25,62.88,62.94,62.52,62.52,626
04-Jul-25,61.45,61.45,61.41,61.41,245
03-Jul-25,61.92,62.88,61.92,62.82,35352
02-Jul-25,59.22,61.70,59.22,61.70,9224
01-Jul-25,57.30,59.70,56.94,59.70,347
27-Jun-25,59.28,59.28,59.28,59.28,533
26-Jun-25,59.10,59.11,59.10,59.11,118
25-Jun-25,58.02,58.02,58.02,58.02,58
24-Jun-25,57.18,57.18,56.53,56.57,453
23-Jun-25,57.48,57.48,56.03,56.04,899
20-Jun-25,58.65,58.65,58.20,58.20,702
18-Jun-25,58.48,58.48,57.80,57.80,3295
17-Jun-25,58.88,58.88,57.59,57.59,1216
16-Jun-25,62.48,62.48,62.48,62.48,62
13-Jun-25,62.48,62.48,62.48,62.48,249
12-Jun-25,63.87,64.57,63.87,64.57,4775
10-Jun-25,59.78,63.20,59.78,62.64,20904
09-Jun-25,60.94,61.50,60.94,61.00,6098
06-Jun-25,59.58,60.24,59.58,60.24,779
05-Jun-25,56.47,56.47,56.47,56.47,451
04-Jun-25,57.76,57.78,57.75,57.75,808
02-Jun-25,58.14,58.14,57.46,57.46,29019
30-May-25,58.02,58.14,58.02,58.14,1220
29-May-25,56.88,56.88,56.88,56.88,2616
28-May-25,56.46,56.46,54.84,54.84,27476
27-May-25,56.46,56.58,56.46,56.58,1242
26-May-25,57.82,57.83,55.51,55.51,2080
23-May-25,53.62,57.00,53.62,57.00,4366
22-May-25,57.86,58.65,53.58,54.72,7207
21-May-25,64.63,64.63,57.86,57.86,11832
20-May-25,68.00,68.00,63.99,63.99,2049
19-May-25,68.98,68.98,64.70,66.29,3496
16-May-25,71.40,71.40,70.20,70.21,703
15-May-25,70.53,71.03,70.19,70.19,8393
14-May-25,69.37,70.35,69.37,70.35,2928
13-May-25,66.15,70.63,66.15,70.63,1234
12-May-25,63.89,66.77,63.89,66.77,13940
09-May-25,61.44,63.54,61.44,63.54,936
08-May-25,60.84,60.84,60.84,60.84,364
07-May-25,60.29,60.29,60.00,60.00,1620
06-May-25,58.48,60.29,58.47,60.29,10354
05-May-25,57.83,58.02,57.29,57.29,10279
02-May-25,56.85,57.25,56.85,57.25,800
30-Apr-25,59.01,59.01,56.85,56.85,4836
28-Apr-25,57.15,57.15,56.88,56.88,1991
25-Apr-25,57.81,57.81,56.62,57.15,30252
24-Apr-25,57.81,57.81,57.81,57.81,6301
23-Apr-25,57.66,57.66,57.66,57.66,57
22-Apr-25,57.94,57.94,57.20,57.20,346
17-Apr-25,59.16,59.82,59.05,59.05,2018
16-Apr-25,59.68,59.76,58.17,58.17,828
15-Apr-25,61.58,61.58,61.10,61.10,367
14-Apr-25,61.74,61.74,61.74,61.74,1049
11-Apr-25,60.16,60.47,59.50,60.47,240
10-Apr-25,64.00,64.00,60.25,61.44,1105
09-Apr-25,61.75,64.58,60.72,64.00,1885
08-Apr-25,64.44,64.86,61.75,61.75,12253
07-Apr-25,62.37,63.88,61.61,62.10,2787
04-Apr-25,66.64,66.64,62.00,62.37,34126
03-Apr-25,67.97,67.97,67.10,67.10,4059
01-Apr-25,71.33,71.33,70.37,70.37,496
31-Mar-25,70.91,71.05,70.91,71.05,1985
28-Mar-25,72.73,72.73,72.73,72.73,509
27-Mar-25,71.54,71.54,71.54,71.54,3577
26-Mar-25,72.80,72.80,72.80,72.80,1892
24-Mar-25,73.37,74.20,73.37,74.20,68506
21-Mar-25,73.57,73.57,73.35,73.35,146
20-Mar-25,72.99,73.89,72.99,73.89,367
19-Mar-25,73.55,73.79,72.99,72.99,956
18-Mar-25,74.38,74.38,73.00,73.00,1464
17-Mar-25,72.03,74.38,71.81,74.38,2108
14-Mar-25,71.47,71.47,70.84,70.84,1423
13-Mar-25,69.50,71.30,69.50,71.30,496
11-Mar-25,69.50,69.50,69.50,69.50,5212
10-Mar-25,65.22,68.60,65.22,68.31,407
06-Mar-25,62.28,62.28,62.28,62.28,249
05-Mar-25,68.50,68.50,62.32,63.07,511
28-Feb-25,66.24,69.45,65.46,68.51,25879
27-Feb-25,63.93,63.93,62.64,62.64,882
26-Feb-25,63.84,63.84,63.84,63.84,8937
24-Feb-25,60.96,60.96,60.96,60.96,121
21-Feb-25,61.53,61.98,61.44,61.50,2909
20-Feb-25,61.17,61.17,61.17,61.17,1835
19-Feb-25,58.88,58.88,58.88,58.88,1177
18-Feb-25,57.47,57.47,57.15,57.30,1259
17-Feb-25,57.36,57.36,57.36,57.36,688
14-Feb-25,58.84,58.84,57.83,57.83,586
13-Feb-25,58.37,58.37,57.76,57.83,1278
12-Feb-25,58.88,58.88,57.64,57.64,3370
11-Feb-25,60.55,60.55,58.01,58.01,5489
10-Feb-25,60.85,62.51,60.85,62.21,2054
07-Feb-25,62.04,62.04,60.76,60.76,619
06-Feb-25,61.30,62.40,61.16,62.37,2583
05-Feb-25,62.10,62.10,61.14,61.14,494
04-Feb-25,63.05,63.05,60.33,61.14,7346
03-Feb-25,63.96,64.32,61.08,62.51,6435
31-Jan-25,65.87,65.87,65.87,65.87,65
30-Jan-25,63.94,63.94,63.94,63.94,639
28-Jan-25,66.92,66.92,64.42,64.66,3517
27-Jan-25,68.76,69.25,66.75,66.92,5588
23-Jan-25,65.00,67.41,65.00,67.41,1863
22-Jan-25,70.59,71.08,66.35,66.35,9953
21-Jan-25,72.66,72.66,70.84,71.19,1424
20-Jan-25,72.76,72.76,72.20,72.20,361
17-Jan-25,74.19,74.19,72.77,72.77,1033
16-Jan-25,71.20,71.20,71.20,71.20,142
15-Jan-25,73.29,73.29,71.20,71.20,948
13-Jan-25,73.63,73.71,70.95,71.20,2497
10-Jan-25,74.00,75.87,73.70,73.70,5464
08-Jan-25,74.80,75.52,74.80,75.52,1351
07-Jan-25,78.56,80.00,78.56,80.00,790
06-Jan-25,81.39,81.39,80.96,80.96,1133
03-Jan-25,81.28,81.28,81.28,81.28,162
02-Jan-25,80.23,80.64,80.23,80.64,160
27-Dec-24,78.75,78.75,78.75,78.75,78

*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: A1ES34