Cotação atual, histórico e gráfico do papel: A1IV34

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 A1IV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2026	-0,77%	-0,16	20,66	21,00	20,09	21,10	44K	26
08/04/2026	0,05%	0,01	20,82	22,43	20,68	22,43	15K	18
07/04/2026	0,14%	0,03	20,81	20,99	20,78	21,15	7K	19
06/04/2026	-0,10%	-0,02	20,78	21,00	20,62	22,05	17K	30
02/04/2026	0,10%	0,02	20,80	20,50	20,27	22,43	126K	33
01/04/2026	-1,42%	-0,30	20,78	21,00	20,65	21,04	25K	20
31/03/2026	0,38%	0,08	21,08	21,20	20,60	21,20	38K	21

30/03/2026	1,11%	0,23	21,00	20,77	20,77	21,14	31K	24
27/03/2026	-1,52%	-0,32	20,77	21,40	20,22	21,40	35K	34
26/03/2026	-1,08%	-0,23	21,09	21,42	21,09	21,42	31K	26
25/03/2026	0,24%	0,05	21,32	21,49	21,00	21,49	14K	18
24/03/2026	-1,53%	-0,33	21,27	21,60	21,16	21,60	55K	21
23/03/2026	-1,82%	-0,40	21,60	21,56	21,40	21,60	41K	30
20/03/2026	0,46%	0,10	22,00	22,43	21,59	22,43	30K	38
19/03/2026	0,55%	0,12	21,90	21,98	21,75	22,43	53K	56
18/03/2026	-1,63%	-0,36	21,78	22,38	21,76	22,38	146K	28
17/03/2026	1,14%	0,25	22,14	21,85	21,69	22,14	8K	15
16/03/2026	-2,54%	-0,57	21,89	22,46	21,89	22,46	4K	25
13/03/2026	1,72%	0,38	22,46	23,28	21,94	23,28	5K	15
12/03/2026	0,59%	0,13	22,08	22,15	21,88	22,20	14K	13
11/03/2026	1,34%	0,29	21,95	21,92	21,80	21,98	2K	13
10/03/2026	-0,09%	-0,02	21,66	22,06	21,66	22,16	7K	22
09/03/2026	-1,94%	-0,43	21,68	22,12	21,68	22,34	16K	24
06/03/2026	-1,51%	-0,34	22,11	22,50	22,11	22,82	43K	59
05/03/2026	-0,97%	-0,22	22,45	22,70	22,35	22,90	39K	17
04/03/2026	0,49%	0,11	22,67	22,56	22,35	22,67	26K	18
03/03/2026	-0,88%	-0,20	22,56	22,99	22,56	23,64	8K	32
02/03/2026	0,71%	0,16	22,76	22,96	22,41	23,00	24K	41
27/02/2026	-9,92%	-2,49	22,60	25,11	22,01	25,11	195K	94
26/02/2026	-20,07%	-6,30	25,09	26,28	25,00	26,28	61K	79
25/02/2026	9,37%	2,69	31,39	29,00	28,70	32,00	496K	146
24/02/2026	-2,61%	-0,77	28,70	30,68	28,40	31,69	570K	195
23/02/2026	-2,35%	-0,71	29,47	30,19	29,37	30,87	529K	241
20/02/2026	-1,44%	-0,44	30,18	30,93	30,00	31,32	203K	159
19/02/2026	0,33%	0,10	30,62	30,02	30,02	30,78	255K	86
18/02/2026	-0,26%	-0,08	30,52	30,63	30,27	30,72	414K	105
13/02/2026	0,79%	0,24	30,60	30,38	30,38	31,38	81K	69
12/02/2026	-1,56%	-0,48	30,36	30,90	30,04	31,29	198K	179
11/02/2026	-0,39%	-0,12	30,84	31,14	30,70	31,14	122K	54
10/02/2026	1,04%	0,32	30,96	30,96	30,96	30,96	8K	2
09/02/2026	-0,55%	-0,17	30,64	30,81	30,64	30,86	829	8
06/02/2026	-1,12%	-0,35	30,81	31,10	30,78	31,10	493	5
05/02/2026	3,45%	1,04	31,16	30,99	30,99	31,16	3K	2
04/02/2026	-0,69%	-0,21	30,12	30,12	30,12	30,12	30	1
03/02/2026	-1,27%	-0,39	30,33	31,77	30,33	31,77	2K	9
02/02/2026	-0,74%	-0,23	30,72	31,26	30,48	31,26	1K	13
30/01/2026	2,01%	0,61	30,95	30,95	30,44	30,95	5K	4
29/01/2026	-1,11%	-0,34	30,34	30,12	30,12	30,54	2K	8
28/01/2026	0,85%	0,26	30,68	30,00	30,00	30,68	1K	6
27/01/2026	-1,55%	-0,48	30,42	30,90	30,42	30,90	19K	13
26/01/2026	-0,10%	-0,03	30,90	31,16	30,90	31,16	24K	10
23/01/2026	-1,28%	-0,40	30,93	30,93	30,93	30,93	1K	1
22/01/2026	-0,54%	-0,17	31,33	31,82	31,22	31,82	32K	12
21/01/2026	0,19%	0,06	31,50	31,68	31,48	31,83	7K	8
20/01/2026	-2,03%	-0,65	31,44	31,39	31,39	32,27	4K	8
19/01/2026	0,98%	0,31	32,09	31,78	31,78	32,09	63	2
16/01/2026	-0,56%	-0,18	31,78	32,16	31,41	32,16	3K	5
15/01/2026	-0,12%	-0,04	31,96	32,13	31,92	32,13	5K	6
14/01/2026	1,59%	0,50	32,00	31,60	31,60	32,00	1K	3
13/01/2026	-0,19%	-0,06	31,50	31,38	31,38	31,50	1K	3
12/01/2026	0,57%	0,18	31,56	32,21	31,38	32,22	3K	8
09/01/2026	0,19%	0,06	31,38	30,76	30,76	32,25	888	6
08/01/2026	-0,38%	-0,12	31,32	31,85	31,29	31,85	5K	4
07/01/2026	-1,41%	-0,45	31,44	31,54	31,44	31,87	6K	11
06/01/2026	-1,48%	-0,48	31,89	32,78	31,74	32,78	16K	12
05/01/2026	0,28%	0,09	32,37	33,00	31,71	33,00	5K	14
02/01/2026	-2,18%	-0,72	32,28	33,00	32,24	33,00	2K	8
30/12/2025	-2,05%	-0,69	33,00	33,74	32,91	33,74	861	4
29/12/2025	0,72%	0,24	33,69	32,78	32,78	33,74	9K	17
26/12/2025	7,90%	2,45	33,45	33,00	32,91	33,75	6K	15
23/12/2025	-1,12%	-0,35	31,00	31,21	30,78	31,21	12K	8
22/12/2025	0,19%	0,06	31,35	31,80	31,00	31,80	14K	10
19/12/2025	-0,95%	-0,30	31,29	31,86	31,29	31,86	5K	6
18/12/2025	-0,47%	-0,15	31,59	32,00	31,59	32,13	7K	7
17/12/2025	0,95%	0,30	31,74	32,28	31,74	32,28	64	2
16/12/2025	1,55%	0,48	31,44	31,44	31,44	31,44	62	2
15/12/2025	-0,39%	-0,12	30,96	32,55	30,55	32,55	13K	11
12/12/2025	0,68%	0,21	31,08	31,56	31,08	31,56	3K	5
11/12/2025	0,39%	0,12	30,87	31,20	30,75	31,32	3K	9
10/12/2025	1,79%	0,54	30,75	31,38	30,62	31,38	5K	6
09/12/2025	0,20%	0,06	30,21	31,08	30,21	31,08	971	8
08/12/2025	-0,17%	-0,05	30,15	30,21	30,00	30,51	2K	8
05/12/2025	1,58%	0,47	30,20	30,39	30,03	30,56	6K	9
04/12/2025	0,00%	0,00	29,73	29,97	29,60	29,97	416	10
03/12/2025	-1,00%	-0,30	29,73	31,12	29,56	31,12	7K	7
02/12/2025	-0,60%	-0,18	30,03	30,24	29,84	30,24	6K	7
01/12/2025	-1,92%	-0,59	30,21	30,24	30,21	30,44	1K	6
28/11/2025	-0,16%	-0,05	30,80	31,59	30,09	31,59	2K	10
27/11/2025	-0,03%	-0,01	30,85	30,91	30,79	30,91	3K	5
26/11/2025	0,95%	0,29	30,86	30,12	30,12	30,86	4K	6
25/11/2025	1,19%	0,36	30,57	30,72	30,57	30,84	1K	5
24/11/2025	-1,47%	-0,45	30,21	30,78	30,21	30,78	2K	5
21/11/2025	1,19%	0,36	30,66	30,00	30,00	30,66	2K	7
19/11/2025	0,80%	0,24	30,30	30,71	30,30	30,71	425	7
18/11/2025	-0,07%	-0,02	30,06	30,09	30,06	30,18	4K	7
17/11/2025	0,47%	0,14	30,08	29,94	29,73	30,08	2K	5
14/11/2025	0,30%	0,09	29,94	29,64	29,64	29,94	208	5
13/11/2025	-1,00%	-0,30	29,85	30,33	29,70	30,36	33K	11
12/11/2025	0,30%	0,09	30,15	30,61	30,15	30,65	334	6
11/11/2025	5,81%	1,65	30,06	29,13	29,13	31,42	1K	15
10/11/2025	-1,46%	-0,42	28,41	29,13	28,41	29,13	315	4
07/11/2025	2,05%	0,58	28,83	28,83	28,25	29,13	664	5
06/11/2025	-1,19%	-0,34	28,25	28,25	28,25	29,18	2K	14
05/11/2025	-0,10%	-0,03	28,59	29,07	28,59	29,07	1K	4
04/11/2025	1,27%	0,36	28,62	28,14	28,14	28,70	4K	3
03/11/2025	-2,08%	-0,60	28,26	28,76	28,15	28,91	2K	15
31/10/2025	0,42%	0,12	28,86	28,64	28,56	28,92	2K	10
30/10/2025	-0,52%	-0,15	28,74	29,13	28,74	29,13	5K	7
29/10/2025	-2,43%	-0,72	28,89	29,11	28,89	29,28	2K	11
28/10/2025	-2,66%	-0,81	29,61	29,93	29,43	29,93	3K	12
27/10/2025	-0,69%	-0,21	30,42	30,51	30,27	30,72	2K	10
24/10/2025	-1,00%	-0,31	30,63	30,75	30,63	30,75	12K	6
23/10/2025	1,78%	0,54	30,94	30,40	30,40	30,94	13K	7
22/10/2025	-0,46%	-0,14	30,40	29,76	29,10	30,75	6K	9
21/10/2025	0,63%	0,19	30,54	30,69	30,54	30,90	4K	8
20/10/2025	0,56%	0,17	30,35	29,78	29,77	30,35	8K	15
17/10/2025	-9,12%	-3,03	30,18	31,44	29,85	31,44	1M	109
16/10/2025	-22,73%	-9,77	33,21	40,62	31,67	40,62	420K	233
15/10/2025	0,56%	0,24	42,98	42,64	42,41	43,30	527K	214
14/10/2025	2,35%	0,98	42,74	42,00	42,00	43,32	37K	16
13/10/2025	-1,04%	-0,44	41,76	42,00	41,65	42,00	11K	8
10/10/2025	3,74%	1,52	42,20	41,04	41,04	42,24	76K	23
09/10/2025	0,30%	0,12	40,68	40,56	40,56	40,68	4K	5
08/10/2025	-0,78%	-0,32	40,56	40,88	40,56	40,88	1K	7
07/10/2025	-0,29%	-0,12	40,88	40,77	40,77	41,12	11K	3
06/10/2025	-1,06%	-0,44	41,00	40,61	40,61	42,00	27K	7
03/10/2025	0,83%	0,34	41,44	41,89	41,28	42,00	18K	10
02/10/2025	-2,14%	-0,90	41,10	41,90	41,10	41,90	5K	7
01/10/2025	-0,10%	-0,04	42,00	41,50	41,40	42,31	10K	13
30/09/2025	2,24%	0,92	42,04	41,00	40,80	42,04	302K	45
29/09/2025	-2,42%	-1,02	41,12	37,99	33,76	41,41	1M	292
26/09/2025	0,81%	0,34	42,14	44,09	41,81	44,11	143K	148
25/09/2025	1,48%	0,61	41,80	41,68	41,22	44,50	453K	152
24/09/2025	-	-	41,19	43,11	40,81	43,11	211K	112

Date,Open,High,Low,Close,Volume
09-Apr-26,21.00,21.10,20.09,20.66,44157
08-Apr-26,22.43,22.43,20.68,20.82,14687
07-Apr-26,20.99,21.15,20.78,20.81,6686
06-Apr-26,21.00,22.05,20.62,20.78,16930
02-Apr-26,20.50,22.43,20.27,20.80,126175
01-Apr-26,21.00,21.04,20.65,20.78,25093
31-Mar-26,21.20,21.20,20.60,21.08,37551
30-Mar-26,20.77,21.14,20.77,21.00,31150
27-Mar-26,21.40,21.40,20.22,20.77,35449
26-Mar-26,21.42,21.42,21.09,21.09,30700
25-Mar-26,21.49,21.49,21.00,21.32,14115
24-Mar-26,21.60,21.60,21.16,21.27,55414
23-Mar-26,21.56,21.60,21.40,21.60,41048
20-Mar-26,22.43,22.43,21.59,22.00,29926
19-Mar-26,21.98,22.43,21.75,21.90,53123
18-Mar-26,22.38,22.38,21.76,21.78,145831
17-Mar-26,21.85,22.14,21.69,22.14,7746
16-Mar-26,22.46,22.46,21.89,21.89,3610
13-Mar-26,23.28,23.28,21.94,22.46,5180
12-Mar-26,22.15,22.20,21.88,22.08,14472
11-Mar-26,21.92,21.98,21.80,21.95,1840
10-Mar-26,22.06,22.16,21.66,21.66,6796
09-Mar-26,22.12,22.34,21.68,21.68,16139
06-Mar-26,22.50,22.82,22.11,22.11,43235
05-Mar-26,22.70,22.90,22.35,22.45,39486
04-Mar-26,22.56,22.67,22.35,22.67,25797
03-Mar-26,22.99,23.64,22.56,22.56,8104
02-Mar-26,22.96,23.00,22.41,22.76,24033
27-Feb-26,25.11,25.11,22.01,22.60,194977
26-Feb-26,26.28,26.28,25.00,25.09,61038
25-Feb-26,29.00,32.00,28.70,31.39,495895
24-Feb-26,30.68,31.69,28.40,28.70,569661
23-Feb-26,30.19,30.87,29.37,29.47,528865
20-Feb-26,30.93,31.32,30.00,30.18,203114
19-Feb-26,30.02,30.78,30.02,30.62,255247
18-Feb-26,30.63,30.72,30.27,30.52,413750
13-Feb-26,30.38,31.38,30.38,30.60,81434
12-Feb-26,30.90,31.29,30.04,30.36,197984
11-Feb-26,31.14,31.14,30.70,30.84,121916
10-Feb-26,30.96,30.96,30.96,30.96,7740
09-Feb-26,30.81,30.86,30.64,30.64,829
06-Feb-26,31.10,31.10,30.78,30.81,493
05-Feb-26,30.99,31.16,30.99,31.16,2801
04-Feb-26,30.12,30.12,30.12,30.12,30
03-Feb-26,31.77,31.77,30.33,30.33,2051
02-Feb-26,31.26,31.26,30.48,30.72,1177
30-Jan-26,30.95,30.95,30.44,30.95,4579
29-Jan-26,30.12,30.54,30.12,30.34,2100
28-Jan-26,30.00,30.68,30.00,30.68,1243
27-Jan-26,30.90,30.90,30.42,30.42,19413
26-Jan-26,31.16,31.16,30.90,30.90,23639
23-Jan-26,30.93,30.93,30.93,30.93,1484
22-Jan-26,31.82,31.82,31.22,31.33,32071
21-Jan-26,31.68,31.83,31.48,31.50,6571
20-Jan-26,31.39,32.27,31.39,31.44,4164
19-Jan-26,31.78,32.09,31.78,32.09,63
16-Jan-26,32.16,32.16,31.41,31.78,3053
15-Jan-26,32.13,32.13,31.92,31.96,4540
14-Jan-26,31.60,32.00,31.60,32.00,1391
13-Jan-26,31.38,31.50,31.38,31.50,1099
12-Jan-26,32.21,32.22,31.38,31.56,3480
09-Jan-26,30.76,32.25,30.76,31.38,888
08-Jan-26,31.85,31.85,31.29,31.32,4758
07-Jan-26,31.54,31.87,31.44,31.44,5551
06-Jan-26,32.78,32.78,31.74,31.89,15562
05-Jan-26,33.00,33.00,31.71,32.37,4741
02-Jan-26,33.00,33.00,32.24,32.28,2117
30-Dec-25,33.74,33.74,32.91,33.00,861
29-Dec-25,32.78,33.74,32.78,33.69,8626
26-Dec-25,33.00,33.75,32.91,33.45,6110
23-Dec-25,31.21,31.21,30.78,31.00,11848
22-Dec-25,31.80,31.80,31.00,31.35,13610
19-Dec-25,31.86,31.86,31.29,31.29,4807
18-Dec-25,32.00,32.13,31.59,31.59,7401
17-Dec-25,32.28,32.28,31.74,31.74,64
16-Dec-25,31.44,31.44,31.44,31.44,62
15-Dec-25,32.55,32.55,30.55,30.96,12951
12-Dec-25,31.56,31.56,31.08,31.08,2606
11-Dec-25,31.20,31.32,30.75,30.87,3123
10-Dec-25,31.38,31.38,30.62,30.75,4626
09-Dec-25,31.08,31.08,30.21,30.21,971
08-Dec-25,30.21,30.51,30.00,30.15,2243
05-Dec-25,30.39,30.56,30.03,30.20,5765
04-Dec-25,29.97,29.97,29.60,29.73,416
03-Dec-25,31.12,31.12,29.56,29.73,7213
02-Dec-25,30.24,30.24,29.84,30.03,6467
01-Dec-25,30.24,30.44,30.21,30.21,1269
28-Nov-25,31.59,31.59,30.09,30.80,1621
27-Nov-25,30.91,30.91,30.79,30.85,3048
26-Nov-25,30.12,30.86,30.12,30.86,4105
25-Nov-25,30.72,30.84,30.57,30.57,1380
24-Nov-25,30.78,30.78,30.21,30.21,2064
21-Nov-25,30.00,30.66,30.00,30.66,2165
19-Nov-25,30.71,30.71,30.30,30.30,425
18-Nov-25,30.09,30.18,30.06,30.06,3977
17-Nov-25,29.94,30.08,29.73,30.08,2035
14-Nov-25,29.64,29.94,29.64,29.94,208
13-Nov-25,30.33,30.36,29.70,29.85,32810
12-Nov-25,30.61,30.65,30.15,30.15,334
11-Nov-25,29.13,31.42,29.13,30.06,1459
10-Nov-25,29.13,29.13,28.41,28.41,315
07-Nov-25,28.83,29.13,28.25,28.83,664
06-Nov-25,28.25,29.18,28.25,28.25,1944
05-Nov-25,29.07,29.07,28.59,28.59,1235
04-Nov-25,28.14,28.70,28.14,28.62,4001
03-Nov-25,28.76,28.91,28.15,28.26,1913
31-Oct-25,28.64,28.92,28.56,28.86,1867
30-Oct-25,29.13,29.13,28.74,28.74,5003
29-Oct-25,29.11,29.28,28.89,28.89,1718
28-Oct-25,29.93,29.93,29.43,29.61,2730
27-Oct-25,30.51,30.72,30.27,30.42,1586
24-Oct-25,30.75,30.75,30.63,30.63,12438
23-Oct-25,30.40,30.94,30.40,30.94,12731
22-Oct-25,29.76,30.75,29.10,30.40,6015
21-Oct-25,30.69,30.90,30.54,30.54,4465
20-Oct-25,29.78,30.35,29.77,30.35,7957
17-Oct-25,31.44,31.44,29.85,30.18,1079108
16-Oct-25,40.62,40.62,31.67,33.21,420258
15-Oct-25,42.64,43.30,42.41,42.98,527231
14-Oct-25,42.00,43.32,42.00,42.74,36642
13-Oct-25,42.00,42.00,41.65,41.76,11443
10-Oct-25,41.04,42.24,41.04,42.20,75545
09-Oct-25,40.56,40.68,40.56,40.68,3936
08-Oct-25,40.88,40.88,40.56,40.56,1057
07-Oct-25,40.77,41.12,40.77,40.88,11401
06-Oct-25,40.61,42.00,40.61,41.00,26896
03-Oct-25,41.89,42.00,41.28,41.44,17747
02-Oct-25,41.90,41.90,41.10,41.10,4655
01-Oct-25,41.50,42.31,41.40,42.00,9568
30-Sep-25,41.00,42.04,40.80,42.04,301997
29-Sep-25,37.99,41.41,33.76,41.12,1224811
26-Sep-25,44.09,44.11,41.81,42.14,143115
25-Sep-25,41.68,44.50,41.22,41.80,452537
24-Sep-25,43.11,43.11,40.81,41.19,211085

*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: A1IV34