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
08/05/2025	0,11%	0,05	45,85	45,85	45,85	45,85	458	1
07/05/2025	0,00%	0,00	45,80	46,60	45,80	46,60	511	2
06/05/2025	-3,64%	-1,73	45,80	46,00	45,80	46,00	551	3
05/05/2025	1,02%	0,48	47,53	47,53	47,53	47,53	47	1
02/05/2025	6,74%	2,97	47,05	46,10	46,10	47,05	1K	2
28/04/2025	1,22%	0,53	44,08	44,08	44,08	44,08	132	1
25/04/2025	-1,56%	-0,69	43,55	43,55	43,55	43,55	435	1

24/04/2025	-0,09%	-0,04	44,24	44,24	44,24	44,24	88	1
23/04/2025	-0,09%	-0,04	44,28	44,31	44,25	44,88	222	4
22/04/2025	-1,51%	-0,68	44,32	44,84	44,20	44,84	267	4
16/04/2025	-0,77%	-0,35	45,00	45,35	45,00	45,35	135	2
15/04/2025	4,98%	2,15	45,35	45,25	45,25	45,90	364	5
10/04/2025	-3,83%	-1,72	43,20	44,00	43,20	44,00	1K	3
09/04/2025	0,83%	0,37	44,92	44,92	44,92	44,92	89	1
08/04/2025	-1,31%	-0,59	44,55	45,45	44,55	45,45	765	4
07/04/2025	-10,35%	-5,21	45,14	50,35	44,97	50,35	2K	7
02/04/2025	-0,98%	-0,50	50,35	50,50	50,35	50,50	958	3
31/03/2025	1,90%	0,95	50,85	50,85	50,85	50,85	152	1
28/03/2025	0,67%	0,33	49,90	49,90	49,90	49,90	1K	1
27/03/2025	-0,88%	-0,44	49,57	49,80	49,57	49,80	149	2
24/03/2025	0,02%	0,01	50,01	50,00	50,00	50,01	100	2
17/03/2025	-0,50%	-0,25	50,00	50,25	49,80	50,25	747	5
14/03/2025	-0,89%	-0,45	50,25	50,35	50,10	50,35	702	4
13/03/2025	-0,18%	-0,09	50,70	51,25	50,70	51,25	254	4
11/03/2025	-1,19%	-0,61	50,79	51,80	50,79	51,80	2K	3
06/03/2025	-0,75%	-0,39	51,40	51,78	51,05	51,78	206	3
05/03/2025	0,43%	0,22	51,79	51,79	51,79	51,79	155	1
25/02/2025	-0,92%	-0,48	51,57	54,93	51,10	54,93	1K	4
24/02/2025	-3,88%	-2,10	52,05	52,05	52,05	52,05	104	1
21/02/2025	8,30%	4,15	54,15	54,15	54,15	54,15	54	1
20/02/2025	-0,50%	-0,25	50,00	50,00	50,00	50,00	400	2
19/02/2025	0,00%	0,00	50,25	50,25	50,25	50,25	50	1
18/02/2025	-1,64%	-0,84	50,25	50,65	50,25	50,65	201	2
17/02/2025	-0,31%	-0,16	51,09	51,00	50,33	51,09	355	4
14/02/2025	0,10%	0,05	51,25	52,06	50,50	52,06	307	3
13/02/2025	0,00%	0,00	51,20	51,20	51,20	51,20	51	1
12/02/2025	-0,37%	-0,19	51,20	51,20	51,20	51,20	358	1
11/02/2025	0,00%	0,00	51,39	51,39	51,39	51,39	51	1
10/02/2025	0,00%	0,00	51,39	51,10	51,10	51,39	153	2
07/02/2025	-0,70%	-0,36	51,39	51,40	51,39	51,40	256	2
06/02/2025	-1,62%	-0,85	51,75	51,69	51,69	51,75	4K	11
05/02/2025	0,29%	0,15	52,60	52,45	52,45	52,60	315	2
03/02/2025	-0,78%	-0,41	52,45	52,45	52,45	52,45	52	1
31/01/2025	0,72%	0,38	52,86	52,87	52,86	52,87	158	2
27/01/2025	-0,70%	-0,37	52,48	52,94	52,48	52,94	1K	2
24/01/2025	-0,28%	-0,15	52,85	52,85	52,85	52,85	475	1
23/01/2025	-4,16%	-2,30	53,00	54,00	53,00	54,00	746	2
21/01/2025	2,79%	1,50	55,30	44,99	44,99	55,30	528	8
20/01/2025	-2,07%	-1,14	53,80	53,80	53,80	53,80	53	1
17/01/2025	6,68%	3,44	54,94	54,94	54,94	54,94	988	2
16/01/2025	-4,81%	-2,60	51,50	51,50	51,50	51,50	51	1
15/01/2025	0,71%	0,38	54,10	53,72	53,72	54,10	4K	2
14/01/2025	-0,52%	-0,28	53,72	52,91	52,64	54,10	18K	10
13/01/2025	1,79%	0,95	54,00	54,00	50,00	54,38	9K	15
10/01/2025	15,33%	7,05	53,05	53,05	53,05	53,05	212	2
09/01/2025	-12,38%	-6,50	46,00	53,10	46,00	53,10	99	2
08/01/2025	-1,13%	-0,60	52,50	53,10	51,20	56,30	11K	16
07/01/2025	-1,23%	-0,66	53,10	53,80	52,42	53,80	6K	7
06/01/2025	-3,76%	-2,10	53,76	55,86	53,76	55,86	18K	10
03/01/2025	0,43%	0,24	55,86	55,58	55,58	55,86	11K	14
02/01/2025	7,79%	4,02	55,62	46,03	46,03	55,86	3K	13
30/12/2024	-0,48%	-0,25	51,60	51,60	51,60	51,60	51	1
27/12/2024	2,78%	1,40	51,85	51,15	51,15	51,85	154	3
19/12/2024	-4,63%	-2,45	50,45	45,99	45,99	51,00	2K	11
17/12/2024	0,00%	0,00	52,90	52,90	52,90	52,90	2K	2
16/12/2024	0,00%	0,00	52,90	52,90	52,90	52,90	52	1
12/12/2024	-0,09%	-0,05	52,90	52,90	52,90	52,90	687	1
11/12/2024	0,00%	0,00	52,95	52,95	52,95	52,95	1K	1
10/12/2024	1,34%	0,70	52,95	52,55	52,55	52,95	1K	2
06/12/2024	2,21%	1,13	52,25	52,35	52,25	52,35	627	2
05/12/2024	-4,09%	-2,18	51,12	51,72	51,12	51,72	153	2
03/12/2024	0,47%	0,25	53,30	52,92	52,92	53,30	106	2
02/12/2024	-3,28%	-1,80	53,05	53,05	53,05	53,05	106	1
29/11/2024	4,02%	2,12	54,85	54,85	54,85	54,85	164	1
28/11/2024	-0,23%	-0,12	52,73	53,65	52,73	53,65	1K	6
27/11/2024	5,70%	2,85	52,85	45,06	45,06	53,00	1K	9
22/11/2024	-1,96%	-1,00	50,00	50,00	50,00	50,00	100	2
19/11/2024	2,20%	1,10	51,00	50,45	50,45	51,00	3K	2
18/11/2024	-4,77%	-2,50	49,90	49,90	49,90	49,90	49	1
14/11/2024	4,90%	2,45	52,40	52,40	52,40	52,40	733	1
13/11/2024	0,00%	0,00	49,95	50,70	49,95	50,70	2K	4
12/11/2024	-0,12%	-0,06	49,95	50,15	49,95	50,15	3K	3
11/11/2024	0,20%	0,10	50,01	49,91	49,91	50,01	3K	2
08/11/2024	2,09%	1,02	49,91	49,61	49,61	49,91	497	2
06/11/2024	-0,02%	-0,01	48,89	48,90	48,89	48,90	635	3
05/11/2024	-0,61%	-0,30	48,90	49,20	48,90	49,20	1K	2
04/11/2024	0,20%	0,10	49,20	49,10	49,10	49,20	541	2
31/10/2024	-0,47%	-0,23	49,10	49,10	49,10	49,10	49	1
29/10/2024	-1,04%	-0,52	49,33	49,75	49,33	49,75	592	2
28/10/2024	2,36%	1,15	49,85	50,00	49,85	50,00	249	2
24/10/2024	0,00%	0,00	48,70	48,70	48,70	48,70	48	1
21/10/2024	-1,62%	-0,80	48,70	49,65	48,70	49,65	4K	12
17/10/2024	-0,60%	-0,30	49,50	52,62	49,50	52,62	1K	3
16/10/2024	1,47%	0,72	49,80	49,75	49,60	49,90	448	4
15/10/2024	1,40%	0,68	49,08	49,35	49,08	49,55	25K	3
14/10/2024	-1,22%	-0,60	48,40	49,00	48,40	49,00	146	3
11/10/2024	2,30%	1,10	49,00	48,45	48,45	49,04	2K	6
10/10/2024	0,63%	0,30	47,90	47,60	47,60	47,90	3K	3
09/10/2024	2,37%	1,10	47,60	47,75	47,45	47,75	1K	4
08/10/2024	-2,52%	-1,20	46,50	46,95	46,50	46,95	279	3
07/10/2024	0,00%	0,00	47,70	47,70	47,70	47,70	2K	1
04/10/2024	-0,83%	-0,40	47,70	47,70	47,70	47,70	238	1
03/10/2024	-1,94%	-0,95	48,10	48,10	48,10	48,10	48	1
02/10/2024	0,00%	0,00	49,05	49,05	49,05	49,05	49	1
01/10/2024	-0,30%	-0,15	49,05	48,55	48,55	49,05	3K	2
30/09/2024	-1,28%	-0,64	49,20	50,28	49,20	50,28	197	2
27/09/2024	-1,46%	-0,74	49,84	50,20	49,84	50,20	651	4
26/09/2024	-1,98%	-1,02	50,58	51,60	50,58	51,60	1K	6
23/09/2024	1,18%	0,60	51,60	51,60	51,60	51,60	516	1
20/09/2024	1,19%	0,60	51,00	51,00	51,00	51,00	561	1
18/09/2024	0,30%	0,15	50,40	50,40	50,40	50,40	100	1
10/09/2024	2,34%	1,15	50,25	49,90	49,90	50,30	802	3
09/09/2024	-2,77%	-1,40	49,10	49,10	49,10	49,10	441	1
04/09/2024	-1,75%	-0,90	50,50	51,40	50,50	51,40	1K	4
03/09/2024	-2,67%	-1,41	51,40	51,60	51,40	51,60	154	2
30/08/2024	0,49%	0,26	52,81	52,81	52,81	52,81	52	1
29/08/2024	1,74%	0,90	52,55	52,70	52,55	52,70	1K	2
28/08/2024	2,99%	1,50	51,65	51,00	51,00	51,80	619	3
27/08/2024	2,56%	1,25	50,15	50,15	50,15	50,15	50	1
26/08/2024	-1,11%	-0,55	48,90	48,90	48,90	48,90	195	1
23/08/2024	1,33%	0,65	49,45	49,45	49,45	49,45	49	1
22/08/2024	2,85%	1,35	48,80	48,85	48,80	48,85	537	2
21/08/2024	-0,88%	-0,42	47,45	47,45	47,45	47,45	47	1
19/08/2024	0,04%	0,02	47,87	47,87	47,87	47,87	47	1
16/08/2024	-0,10%	-0,05	47,85	47,60	47,60	47,85	10K	2
15/08/2024	-0,10%	-0,05	47,90	47,95	47,90	47,95	95	2
13/08/2024	-3,42%	-1,70	47,95	47,95	47,95	47,95	191	1
08/08/2024	0,32%	0,16	49,65	49,65	49,65	49,65	148	1
07/08/2024	-3,34%	-1,71	49,49	50,10	49,49	50,10	298	3
05/08/2024	0,63%	0,32	51,20	51,20	51,20	51,20	51	1
02/08/2024	-1,22%	-0,63	50,88	50,89	50,88	50,89	865	3
26/07/2024	1,32%	0,67	51,51	50,90	50,90	51,51	256	2
25/07/2024	0,00%	0,00	50,84	50,84	50,84	50,84	355	1
24/07/2024	-	-	50,84	46,75	45,85	51,28	441	6

Date,Open,High,Low,Close,Volume
08-May-25,45.85,45.85,45.85,45.85,458
07-May-25,46.60,46.60,45.80,45.80,511
06-May-25,46.00,46.00,45.80,45.80,551
05-May-25,47.53,47.53,47.53,47.53,47
02-May-25,46.10,47.05,46.10,47.05,1256
28-Apr-25,44.08,44.08,44.08,44.08,132
25-Apr-25,43.55,43.55,43.55,43.55,435
24-Apr-25,44.24,44.24,44.24,44.24,88
23-Apr-25,44.31,44.88,44.25,44.28,222
22-Apr-25,44.84,44.84,44.20,44.32,267
16-Apr-25,45.35,45.35,45.00,45.00,135
15-Apr-25,45.25,45.90,45.25,45.35,364
10-Apr-25,44.00,44.00,43.20,43.20,1315
09-Apr-25,44.92,44.92,44.92,44.92,89
08-Apr-25,45.45,45.45,44.55,44.55,765
07-Apr-25,50.35,50.35,44.97,45.14,1581
02-Apr-25,50.50,50.50,50.35,50.35,958
31-Mar-25,50.85,50.85,50.85,50.85,152
28-Mar-25,49.90,49.90,49.90,49.90,1497
27-Mar-25,49.80,49.80,49.57,49.57,149
24-Mar-25,50.00,50.01,50.00,50.01,100
17-Mar-25,50.25,50.25,49.80,50.00,747
14-Mar-25,50.35,50.35,50.10,50.25,702
13-Mar-25,51.25,51.25,50.70,50.70,254
11-Mar-25,51.80,51.80,50.79,50.79,1584
06-Mar-25,51.78,51.78,51.05,51.40,206
05-Mar-25,51.79,51.79,51.79,51.79,155
25-Feb-25,54.93,54.93,51.10,51.57,1387
24-Feb-25,52.05,52.05,52.05,52.05,104
21-Feb-25,54.15,54.15,54.15,54.15,54
20-Feb-25,50.00,50.00,50.00,50.00,400
19-Feb-25,50.25,50.25,50.25,50.25,50
18-Feb-25,50.65,50.65,50.25,50.25,201
17-Feb-25,51.00,51.09,50.33,51.09,355
14-Feb-25,52.06,52.06,50.50,51.25,307
13-Feb-25,51.20,51.20,51.20,51.20,51
12-Feb-25,51.20,51.20,51.20,51.20,358
11-Feb-25,51.39,51.39,51.39,51.39,51
10-Feb-25,51.10,51.39,51.10,51.39,153
07-Feb-25,51.40,51.40,51.39,51.39,256
06-Feb-25,51.69,51.75,51.69,51.75,3928
05-Feb-25,52.45,52.60,52.45,52.60,315
03-Feb-25,52.45,52.45,52.45,52.45,52
31-Jan-25,52.87,52.87,52.86,52.86,158
27-Jan-25,52.94,52.94,52.48,52.48,1109
24-Jan-25,52.85,52.85,52.85,52.85,475
23-Jan-25,54.00,54.00,53.00,53.00,746
21-Jan-25,44.99,55.30,44.99,55.30,528
20-Jan-25,53.80,53.80,53.80,53.80,53
17-Jan-25,54.94,54.94,54.94,54.94,988
16-Jan-25,51.50,51.50,51.50,51.50,51
15-Jan-25,53.72,54.10,53.72,54.10,3713
14-Jan-25,52.91,54.10,52.64,53.72,18321
13-Jan-25,54.00,54.38,50.00,54.00,9449
10-Jan-25,53.05,53.05,53.05,53.05,212
09-Jan-25,53.10,53.10,46.00,46.00,99
08-Jan-25,53.10,56.30,51.20,52.50,10588
07-Jan-25,53.80,53.80,52.42,53.10,5761
06-Jan-25,55.86,55.86,53.76,53.76,18450
03-Jan-25,55.58,55.86,55.58,55.86,11178
02-Jan-25,46.03,55.86,46.03,55.62,2578
30-Dec-24,51.60,51.60,51.60,51.60,51
27-Dec-24,51.15,51.85,51.15,51.85,154
19-Dec-24,45.99,51.00,45.99,50.45,2082
17-Dec-24,52.90,52.90,52.90,52.90,2116
16-Dec-24,52.90,52.90,52.90,52.90,52
12-Dec-24,52.90,52.90,52.90,52.90,687
11-Dec-24,52.95,52.95,52.95,52.95,1059
10-Dec-24,52.55,52.95,52.55,52.95,1052
06-Dec-24,52.35,52.35,52.25,52.25,627
05-Dec-24,51.72,51.72,51.12,51.12,153
03-Dec-24,52.92,53.30,52.92,53.30,106
02-Dec-24,53.05,53.05,53.05,53.05,106
29-Nov-24,54.85,54.85,54.85,54.85,164
28-Nov-24,53.65,53.65,52.73,52.73,1165
27-Nov-24,45.06,53.00,45.06,52.85,1274
22-Nov-24,50.00,50.00,50.00,50.00,100
19-Nov-24,50.45,51.00,50.45,51.00,3054
18-Nov-24,49.90,49.90,49.90,49.90,49
14-Nov-24,52.40,52.40,52.40,52.40,733
13-Nov-24,50.70,50.70,49.95,49.95,1610
12-Nov-24,50.15,50.15,49.95,49.95,2602
11-Nov-24,49.91,50.01,49.91,50.01,2550
08-Nov-24,49.61,49.91,49.61,49.91,497
06-Nov-24,48.90,48.90,48.89,48.89,635
05-Nov-24,49.20,49.20,48.90,48.90,1227
04-Nov-24,49.10,49.20,49.10,49.20,541
31-Oct-24,49.10,49.10,49.10,49.10,49
29-Oct-24,49.75,49.75,49.33,49.33,592
28-Oct-24,50.00,50.00,49.85,49.85,249
24-Oct-24,48.70,48.70,48.70,48.70,48
21-Oct-24,49.65,49.65,48.70,48.70,3783
17-Oct-24,52.62,52.62,49.50,49.50,1101
16-Oct-24,49.75,49.90,49.60,49.80,448
15-Oct-24,49.35,49.55,49.08,49.08,24922
14-Oct-24,49.00,49.00,48.40,48.40,146
11-Oct-24,48.45,49.04,48.45,49.00,2243
10-Oct-24,47.60,47.90,47.60,47.90,2678
09-Oct-24,47.75,47.75,47.45,47.60,1001
08-Oct-24,46.95,46.95,46.50,46.50,279
07-Oct-24,47.70,47.70,47.70,47.70,2385
04-Oct-24,47.70,47.70,47.70,47.70,238
03-Oct-24,48.10,48.10,48.10,48.10,48
02-Oct-24,49.05,49.05,49.05,49.05,49
01-Oct-24,48.55,49.05,48.55,49.05,2545
30-Sep-24,50.28,50.28,49.20,49.20,197
27-Sep-24,50.20,50.20,49.84,49.84,651
26-Sep-24,51.60,51.60,50.58,50.58,1316
23-Sep-24,51.60,51.60,51.60,51.60,516
20-Sep-24,51.00,51.00,51.00,51.00,561
18-Sep-24,50.40,50.40,50.40,50.40,100
10-Sep-24,49.90,50.30,49.90,50.25,802
09-Sep-24,49.10,49.10,49.10,49.10,441
04-Sep-24,51.40,51.40,50.50,50.50,1231
03-Sep-24,51.60,51.60,51.40,51.40,154
30-Aug-24,52.81,52.81,52.81,52.81,52
29-Aug-24,52.70,52.70,52.55,52.55,1053
28-Aug-24,51.00,51.80,51.00,51.65,619
27-Aug-24,50.15,50.15,50.15,50.15,50
26-Aug-24,48.90,48.90,48.90,48.90,195
23-Aug-24,49.45,49.45,49.45,49.45,49
22-Aug-24,48.85,48.85,48.80,48.80,537
21-Aug-24,47.45,47.45,47.45,47.45,47
19-Aug-24,47.87,47.87,47.87,47.87,47
16-Aug-24,47.60,47.85,47.60,47.85,9902
15-Aug-24,47.95,47.95,47.90,47.90,95
13-Aug-24,47.95,47.95,47.95,47.95,191
08-Aug-24,49.65,49.65,49.65,49.65,148
07-Aug-24,50.10,50.10,49.49,49.49,298
05-Aug-24,51.20,51.20,51.20,51.20,51
02-Aug-24,50.89,50.89,50.88,50.88,865
26-Jul-24,50.90,51.51,50.90,51.51,256
25-Jul-24,50.84,50.84,50.84,50.84,355
24-Jul-24,46.75,51.28,45.85,50.84,441

*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