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
08/12/2023	1,73%	0,60	35,34	35,24	35,24	35,34	282	3
07/12/2023	-1,64%	-0,58	34,74	35,22	34,74	35,49	2K	3
06/12/2023	-1,37%	-0,49	35,32	35,00	33,09	35,37	3K	7
05/12/2023	0,14%	0,05	35,81	35,52	35,52	35,81	962	6
04/12/2023	2,58%	0,90	35,76	36,00	35,52	36,52	761	12
01/12/2023	3,75%	1,26	34,86	34,35	34,35	35,00	382	6
30/11/2023	0,72%	0,24	33,60	33,60	33,60	33,60	33	1
29/11/2023	0,09%	0,03	33,36	33,69	33,36	33,69	4K	4
28/11/2023	-0,09%	-0,03	33,33	32,85	32,85	33,33	99	3
27/11/2023	4,25%	1,36	33,36	32,00	32,00	33,60	1K	9
24/11/2023	-3,00%	-0,99	32,00	33,39	32,00	33,39	589	7

23/11/2023	1,17%	0,38	32,99	32,60	32,60	32,99	131	3
22/11/2023	1,12%	0,36	32,61	32,20	32,20	32,61	1K	5
21/11/2023	1,03%	0,33	32,25	32,04	32,01	32,25	225	6
20/11/2023	1,01%	0,32	31,92	31,95	31,65	31,95	2K	6
16/11/2023	-0,72%	-0,23	31,60	31,70	28,00	31,70	2K	17
14/11/2023	3,21%	0,99	31,83	32,52	31,83	32,73	1K	6
13/11/2023	-1,53%	-0,48	30,84	31,05	30,78	31,05	339	3
10/11/2023	-0,57%	-0,18	31,32	31,11	31,11	31,32	1K	3
09/11/2023	-0,57%	-0,18	31,50	31,50	31,50	31,50	63	1
08/11/2023	0,92%	0,29	31,68	31,39	31,39	31,68	189	6
07/11/2023	3,70%	1,12	31,39	31,00	31,00	31,39	62	2
06/11/2023	-0,79%	-0,24	30,27	30,00	27,72	31,39	236	5
03/11/2023	5,72%	1,65	30,51	30,12	30,12	30,51	516	4
01/11/2023	-0,93%	-0,27	28,86	29,13	28,86	29,13	115	2
31/10/2023	0,62%	0,18	29,13	29,14	29,13	29,14	58	2
30/10/2023	0,00%	0,00	28,95	28,94	28,94	28,95	86	3
27/10/2023	7,50%	2,02	28,95	26,93	26,93	29,16	780	7
26/10/2023	-11,47%	-3,49	26,93	30,36	26,93	30,36	2K	11
25/10/2023	-2,31%	-0,72	30,42	31,14	30,42	31,14	153	4
24/10/2023	2,10%	0,64	31,14	31,50	31,14	31,50	2K	2
23/10/2023	-6,30%	-2,05	30,50	32,54	30,50	32,54	967	7
19/10/2023	-1,36%	-0,45	32,55	30,50	30,50	32,55	2K	6
18/10/2023	-0,90%	-0,30	33,00	32,94	32,64	33,00	3K	6
17/10/2023	0,73%	0,24	33,30	33,84	33,30	33,84	100	2
16/10/2023	-0,63%	-0,21	33,06	33,27	33,06	33,36	895	7
13/10/2023	7,84%	2,42	33,27	31,26	31,10	33,27	44K	8
11/10/2023	-6,52%	-2,15	30,85	32,58	30,85	32,64	508	8
10/10/2023	-2,08%	-0,70	33,00	33,00	33,00	33,00	165	1
09/10/2023	-0,06%	-0,02	33,70	33,81	33,70	33,84	439	5
06/10/2023	-0,27%	-0,09	33,72	33,72	33,72	33,72	67	1
05/10/2023	1,81%	0,60	33,81	34,04	33,48	34,04	1K	5
04/10/2023	-0,09%	-0,03	33,21	33,24	33,21	33,24	365	3
03/10/2023	-1,25%	-0,42	33,24	33,36	33,24	33,37	733	4
02/10/2023	-1,75%	-0,60	33,66	35,57	30,61	35,57	2K	20
29/09/2023	-0,26%	-0,09	34,26	39,99	34,20	39,99	589	7
28/09/2023	0,44%	0,15	34,35	34,86	34,16	40,00	4K	29
27/09/2023	0,59%	0,20	34,20	34,14	34,14	34,50	2K	4
26/09/2023	-2,47%	-0,86	34,00	34,86	34,00	34,86	8K	9
25/09/2023	0,09%	0,03	34,86	34,83	34,71	34,86	174	3
22/09/2023	1,46%	0,50	34,83	34,00	34,00	34,87	1K	8
21/09/2023	-1,44%	-0,50	34,33	34,41	34,33	34,62	275	5
20/09/2023	0,66%	0,23	34,83	34,83	34,83	34,83	522	1
19/09/2023	-2,12%	-0,75	34,60	35,96	34,49	35,96	2K	13
18/09/2023	-1,26%	-0,45	35,35	35,79	35,35	35,84	4K	9
15/09/2023	-0,44%	-0,16	35,80	35,57	35,57	35,80	214	2
14/09/2023	-2,60%	-0,96	35,96	36,40	35,96	36,40	468	6
13/09/2023	-0,11%	-0,04	36,92	36,72	36,72	37,00	480	3
12/09/2023	1,96%	0,71	36,96	36,76	36,76	37,32	22K	6
11/09/2023	-2,16%	-0,80	36,25	37,05	36,16	37,05	2K	16
08/09/2023	-2,70%	-1,03	37,05	35,00	35,00	39,90	9K	13
06/09/2023	0,87%	0,33	38,08	37,84	37,78	38,20	605	6
05/09/2023	0,00%	0,00	37,75	38,08	37,75	38,08	303	4
04/09/2023	-0,66%	-0,25	37,75	37,20	35,90	37,85	4K	12
31/08/2023	-0,50%	-0,19	38,00	37,62	37,62	38,40	28K	10
30/08/2023	0,50%	0,19	38,19	38,00	38,00	38,19	6K	3
29/08/2023	-1,20%	-0,46	38,00	38,00	38,00	38,24	951	8
28/08/2023	0,58%	0,22	38,46	40,12	38,46	40,12	4K	5
25/08/2023	-0,49%	-0,19	38,24	38,29	38,17	38,29	572	5
24/08/2023	-1,16%	-0,45	38,43	38,43	38,43	38,43	269	3
23/08/2023	1,17%	0,45	38,88	38,53	38,53	38,88	772	3
22/08/2023	-1,46%	-0,57	38,43	38,43	38,43	38,43	768	1
21/08/2023	-0,18%	-0,07	39,00	39,07	38,88	39,16	2K	6
18/08/2023	-0,94%	-0,37	39,07	39,32	39,07	39,32	470	3
17/08/2023	-1,62%	-0,65	39,44	39,21	39,09	39,44	4K	7
16/08/2023	0,00%	0,00	40,09	40,09	40,09	40,09	400	2
15/08/2023	-0,37%	-0,15	40,09	40,09	40,09	40,09	2K	3
14/08/2023	-0,96%	-0,39	40,24	40,28	40,24	40,28	161	2
11/08/2023	-0,51%	-0,21	40,63	40,36	40,20	40,63	2K	7
10/08/2023	0,54%	0,22	40,84	40,40	40,40	40,84	1K	3
09/08/2023	-0,93%	-0,38	40,62	40,12	40,12	40,62	486	2
08/08/2023	0,76%	0,31	41,00	41,00	41,00	41,00	41	1
07/08/2023	1,93%	0,77	40,69	40,52	40,52	40,69	325	4
04/08/2023	0,78%	0,31	39,92	40,20	39,92	40,20	681	4
03/08/2023	1,12%	0,44	39,61	39,17	39,17	39,61	118	2
02/08/2023	-0,89%	-0,35	39,17	39,17	39,17	39,17	78	2
01/08/2023	0,30%	0,12	39,52	39,31	39,30	39,52	393	4
31/07/2023	-1,50%	-0,60	39,40	39,95	39,30	40,04	10K	10
28/07/2023	-1,09%	-0,44	40,00	39,94	39,93	40,12	879	5
27/07/2023	-2,03%	-0,84	40,44	41,28	40,44	41,28	123	2
26/07/2023	-0,96%	-0,40	41,28	41,60	41,28	41,60	1K	17
25/07/2023	-0,48%	-0,20	41,68	41,88	41,64	41,88	1K	13
24/07/2023	-1,13%	-0,48	41,88	42,03	41,88	42,03	629	3
21/07/2023	0,67%	0,28	42,36	42,05	42,04	42,36	4K	10
20/07/2023	0,19%	0,08	42,08	42,00	41,80	42,08	9K	4
19/07/2023	0,10%	0,04	42,00	41,96	41,96	42,00	4K	2
18/07/2023	-0,29%	-0,12	41,96	42,08	41,96	42,50	6K	4
17/07/2023	0,00%	0,00	42,08	38,52	38,52	42,08	411	4
14/07/2023	3,34%	1,36	42,08	41,91	41,68	42,08	544	4
13/07/2023	0,00%	0,00	40,72	40,72	40,72	40,72	162	2
12/07/2023	-0,85%	-0,35	40,72	40,72	40,72	40,72	81	1
11/07/2023	0,02%	0,01	41,07	40,57	40,57	41,07	1K	2
10/07/2023	-0,56%	-0,23	41,06	41,29	40,52	41,29	2K	8
07/07/2023	-0,75%	-0,31	41,29	41,30	41,29	41,30	8K	3
06/07/2023	0,00%	0,00	41,60	39,20	39,20	41,80	4K	8
05/07/2023	-1,59%	-0,67	41,60	42,27	41,60	42,52	2K	8
04/07/2023	0,00%	0,00	42,27	42,27	41,52	42,27	2K	11
03/07/2023	4,84%	1,95	42,27	42,00	42,00	42,27	717	7
30/06/2023	-2,66%	-1,10	40,32	41,42	40,32	41,42	1K	5
29/06/2023	3,71%	1,48	41,42	41,09	41,09	41,43	620	5
28/06/2023	-0,65%	-0,26	39,94	40,25	39,94	40,43	1K	5
27/06/2023	2,55%	1,00	40,20	40,48	40,20	40,48	844	4
26/06/2023	2,73%	1,04	39,20	38,10	38,10	39,43	2K	11
23/06/2023	0,69%	0,26	38,16	37,60	37,50	38,38	4K	11
22/06/2023	-1,43%	-0,55	37,90	38,25	37,76	38,25	2K	7
21/06/2023	-1,31%	-0,51	38,45	38,52	38,45	38,60	887	4
20/06/2023	-2,96%	-1,19	38,96	38,53	38,53	38,96	2K	9
19/06/2023	0,00%	0,00	40,15	40,15	40,15	40,15	321	1
16/06/2023	0,15%	0,06	40,15	40,57	40,15	40,57	282	7
15/06/2023	-1,01%	-0,41	40,09	39,40	39,40	40,15	159	3
14/06/2023	-1,24%	-0,51	40,50	39,56	39,56	40,80	9K	11
13/06/2023	-1,44%	-0,60	41,01	41,11	40,76	41,40	5K	9
12/06/2023	0,60%	0,25	41,61	41,48	41,48	41,61	1K	4
09/06/2023	-3,18%	-1,36	41,36	42,71	41,36	42,71	14K	16
07/06/2023	1,52%	0,64	42,72	43,00	42,72	43,00	686	4
06/06/2023	1,20%	0,50	42,08	42,08	41,84	42,08	210	4
05/06/2023	-1,79%	-0,76	41,58	42,34	41,44	42,34	2K	7
02/06/2023	2,27%	0,94	42,34	42,00	41,75	42,34	2K	3
01/06/2023	0,98%	0,40	41,40	41,00	41,00	41,40	247	4
31/05/2023	0,00%	0,00	41,00	41,00	41,00	41,00	8K	1
30/05/2023	0,39%	0,16	41,00	40,86	40,86	41,00	81	2
29/05/2023	2,92%	1,16	40,84	39,98	39,98	40,84	366	3
26/05/2023	-1,29%	-0,52	39,68	40,20	39,68	40,20	5K	3
25/05/2023	-	-	40,20	40,18	40,18	40,41	282	5

Date,Open,High,Low,Close,Volume
08-Dec-23,35.24,35.34,35.24,35.34,282
07-Dec-23,35.22,35.49,34.74,34.74,1981
06-Dec-23,35.00,35.37,33.09,35.32,2505
05-Dec-23,35.52,35.81,35.52,35.81,962
04-Dec-23,36.00,36.52,35.52,35.76,761
01-Dec-23,34.35,35.00,34.35,34.86,382
30-Nov-23,33.60,33.60,33.60,33.60,33
29-Nov-23,33.69,33.69,33.36,33.36,3504
28-Nov-23,32.85,33.33,32.85,33.33,99
27-Nov-23,32.00,33.60,32.00,33.36,1016
24-Nov-23,33.39,33.39,32.00,32.00,589
23-Nov-23,32.60,32.99,32.60,32.99,131
22-Nov-23,32.20,32.61,32.20,32.61,1260
21-Nov-23,32.04,32.25,32.01,32.25,225
20-Nov-23,31.95,31.95,31.65,31.92,1753
16-Nov-23,31.70,31.70,28.00,31.60,2368
14-Nov-23,32.52,32.73,31.83,31.83,1312
13-Nov-23,31.05,31.05,30.78,30.84,339
10-Nov-23,31.11,31.32,31.11,31.32,1095
09-Nov-23,31.50,31.50,31.50,31.50,63
08-Nov-23,31.39,31.68,31.39,31.68,189
07-Nov-23,31.00,31.39,31.00,31.39,62
06-Nov-23,30.00,31.39,27.72,30.27,236
03-Nov-23,30.12,30.51,30.12,30.51,516
01-Nov-23,29.13,29.13,28.86,28.86,115
31-Oct-23,29.14,29.14,29.13,29.13,58
30-Oct-23,28.94,28.95,28.94,28.95,86
27-Oct-23,26.93,29.16,26.93,28.95,780
26-Oct-23,30.36,30.36,26.93,26.93,2298
25-Oct-23,31.14,31.14,30.42,30.42,153
24-Oct-23,31.50,31.50,31.14,31.14,2087
23-Oct-23,32.54,32.54,30.50,30.50,967
19-Oct-23,30.50,32.55,30.50,32.55,1710
18-Oct-23,32.94,33.00,32.64,33.00,3023
17-Oct-23,33.84,33.84,33.30,33.30,100
16-Oct-23,33.27,33.36,33.06,33.06,895
13-Oct-23,31.26,33.27,31.10,33.27,44340
11-Oct-23,32.58,32.64,30.85,30.85,508
10-Oct-23,33.00,33.00,33.00,33.00,165
09-Oct-23,33.81,33.84,33.70,33.70,439
06-Oct-23,33.72,33.72,33.72,33.72,67
05-Oct-23,34.04,34.04,33.48,33.81,1249
04-Oct-23,33.24,33.24,33.21,33.21,365
03-Oct-23,33.36,33.37,33.24,33.24,733
02-Oct-23,35.57,35.57,30.61,33.66,1808
29-Sep-23,39.99,39.99,34.20,34.26,589
28-Sep-23,34.86,40.00,34.16,34.35,4056
27-Sep-23,34.14,34.50,34.14,34.20,2254
26-Sep-23,34.86,34.86,34.00,34.00,8095
25-Sep-23,34.83,34.86,34.71,34.86,174
22-Sep-23,34.00,34.87,34.00,34.83,1283
21-Sep-23,34.41,34.62,34.33,34.33,275
20-Sep-23,34.83,34.83,34.83,34.83,522
19-Sep-23,35.96,35.96,34.49,34.60,1607
18-Sep-23,35.79,35.84,35.35,35.35,3559
15-Sep-23,35.57,35.80,35.57,35.80,214
14-Sep-23,36.40,36.40,35.96,35.96,468
13-Sep-23,36.72,37.00,36.72,36.92,480
12-Sep-23,36.76,37.32,36.76,36.96,22281
11-Sep-23,37.05,37.05,36.16,36.25,2016
08-Sep-23,35.00,39.90,35.00,37.05,8590
06-Sep-23,37.84,38.20,37.78,38.08,605
05-Sep-23,38.08,38.08,37.75,37.75,303
04-Sep-23,37.20,37.85,35.90,37.75,4218
31-Aug-23,37.62,38.40,37.62,38.00,28006
30-Aug-23,38.00,38.19,38.00,38.19,5624
29-Aug-23,38.00,38.24,38.00,38.00,951
28-Aug-23,40.12,40.12,38.46,38.46,4398
25-Aug-23,38.29,38.29,38.17,38.24,572
24-Aug-23,38.43,38.43,38.43,38.43,269
23-Aug-23,38.53,38.88,38.53,38.88,772
22-Aug-23,38.43,38.43,38.43,38.43,768
21-Aug-23,39.07,39.16,38.88,39.00,1597
18-Aug-23,39.32,39.32,39.07,39.07,470
17-Aug-23,39.21,39.44,39.09,39.44,3604
16-Aug-23,40.09,40.09,40.09,40.09,400
15-Aug-23,40.09,40.09,40.09,40.09,2124
14-Aug-23,40.28,40.28,40.24,40.24,161
11-Aug-23,40.36,40.63,40.20,40.63,2349
10-Aug-23,40.40,40.84,40.40,40.84,1334
09-Aug-23,40.12,40.62,40.12,40.62,486
08-Aug-23,41.00,41.00,41.00,41.00,41
07-Aug-23,40.52,40.69,40.52,40.69,325
04-Aug-23,40.20,40.20,39.92,39.92,681
03-Aug-23,39.17,39.61,39.17,39.61,118
02-Aug-23,39.17,39.17,39.17,39.17,78
01-Aug-23,39.31,39.52,39.30,39.52,393
31-Jul-23,39.95,40.04,39.30,39.40,9652
28-Jul-23,39.94,40.12,39.93,40.00,879
27-Jul-23,41.28,41.28,40.44,40.44,123
26-Jul-23,41.60,41.60,41.28,41.28,1408
25-Jul-23,41.88,41.88,41.64,41.68,1043
24-Jul-23,42.03,42.03,41.88,41.88,629
21-Jul-23,42.05,42.36,42.04,42.36,4209
20-Jul-23,42.00,42.08,41.80,42.08,8653
19-Jul-23,41.96,42.00,41.96,42.00,4322
18-Jul-23,42.08,42.50,41.96,41.96,6099
17-Jul-23,38.52,42.08,38.52,42.08,411
14-Jul-23,41.91,42.08,41.68,42.08,544
13-Jul-23,40.72,40.72,40.72,40.72,162
12-Jul-23,40.72,40.72,40.72,40.72,81
11-Jul-23,40.57,41.07,40.57,41.07,1024
10-Jul-23,41.29,41.29,40.52,41.06,1596
07-Jul-23,41.30,41.30,41.29,41.29,8466
06-Jul-23,39.20,41.80,39.20,41.60,3590
05-Jul-23,42.27,42.52,41.60,41.60,1893
04-Jul-23,42.27,42.27,41.52,42.27,2466
03-Jul-23,42.00,42.27,42.00,42.27,717
30-Jun-23,41.42,41.42,40.32,40.32,1138
29-Jun-23,41.09,41.43,41.09,41.42,620
28-Jun-23,40.25,40.43,39.94,39.94,1409
27-Jun-23,40.48,40.48,40.20,40.20,844
26-Jun-23,38.10,39.43,38.10,39.20,1554
23-Jun-23,37.60,38.38,37.50,38.16,4396
22-Jun-23,38.25,38.25,37.76,37.90,2056
21-Jun-23,38.52,38.60,38.45,38.45,887
20-Jun-23,38.53,38.96,38.53,38.96,2292
19-Jun-23,40.15,40.15,40.15,40.15,321
16-Jun-23,40.57,40.57,40.15,40.15,282
15-Jun-23,39.40,40.15,39.40,40.09,159
14-Jun-23,39.56,40.80,39.56,40.50,8989
13-Jun-23,41.11,41.40,40.76,41.01,5292
12-Jun-23,41.48,41.61,41.48,41.61,1246
09-Jun-23,42.71,42.71,41.36,41.36,13876
07-Jun-23,43.00,43.00,42.72,42.72,686
06-Jun-23,42.08,42.08,41.84,42.08,210
05-Jun-23,42.34,42.34,41.44,41.58,1579
02-Jun-23,42.00,42.34,41.75,42.34,2090
01-Jun-23,41.00,41.40,41.00,41.40,247
31-May-23,41.00,41.00,41.00,41.00,8200
30-May-23,40.86,41.00,40.86,41.00,81
29-May-23,39.98,40.84,39.98,40.84,366
26-May-23,40.20,40.20,39.68,39.68,4888
25-May-23,40.18,40.41,40.18,40.20,282

*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