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
26/08/2025	-0,38%	-0,16	42,24	42,40	42,24	42,40	126	2
25/08/2025	-0,47%	-0,20	42,40	42,40	42,40	42,40	42	1
22/08/2025	1,04%	0,44	42,60	42,48	42,48	42,60	127	2
21/08/2025	-0,19%	-0,08	42,16	42,16	42,16	42,16	42	1
20/08/2025	-0,28%	-0,12	42,24	42,16	42,16	42,24	84	2
19/08/2025	0,38%	0,16	42,36	42,60	42,36	42,60	466	2
18/08/2025	-0,38%	-0,16	42,20	42,79	42,12	42,79	3K	4

15/08/2025	0,09%	0,04	42,36	41,92	41,92	42,36	126	3
14/08/2025	2,82%	1,16	42,32	42,23	42,23	42,85	2K	5
13/08/2025	-1,06%	-0,44	41,16	41,16	41,16	41,16	41	1
12/08/2025	-4,59%	-2,00	41,60	44,04	41,49	44,04	983	6
11/08/2025	0,46%	0,20	43,60	43,80	43,60	43,80	131	2
08/08/2025	-3,77%	-1,70	43,40	44,60	43,40	44,60	395	5
07/08/2025	-5,47%	-2,61	45,10	48,56	45,10	48,56	2K	7
06/08/2025	2,29%	1,07	47,71	47,70	47,22	47,71	947	3
01/08/2025	-0,83%	-0,39	46,64	46,65	46,64	46,65	139	2
31/07/2025	-2,93%	-1,42	47,03	47,04	47,03	47,04	658	3
30/07/2025	0,00%	0,00	48,45	48,45	48,45	48,45	48	1
29/07/2025	1,04%	0,50	48,45	48,45	48,45	48,45	48	1
28/07/2025	-0,72%	-0,35	47,95	48,20	47,95	48,20	1K	4
24/07/2025	-0,72%	-0,35	48,30	48,30	48,30	48,30	96	1
23/07/2025	0,08%	0,04	48,65	48,65	48,65	48,65	97	1
17/07/2025	1,27%	0,61	48,61	48,60	48,60	48,61	97	2
16/07/2025	0,52%	0,25	48,00	48,20	47,65	48,20	143	3
15/07/2025	0,53%	0,25	47,75	47,75	47,75	47,75	382	1
09/07/2025	-1,47%	-0,71	47,50	47,50	47,50	47,50	47	1
04/07/2025	-0,02%	-0,01	48,21	48,04	48,04	48,21	288	2
03/07/2025	0,88%	0,42	48,22	48,00	47,99	48,22	192	3
23/06/2025	2,47%	1,15	47,80	47,35	47,35	47,80	569	4
16/06/2025	0,76%	0,35	46,65	46,70	46,65	46,70	186	2
13/06/2025	-0,32%	-0,15	46,30	46,30	46,30	46,30	46	1
12/06/2025	-0,11%	-0,05	46,45	46,45	46,45	46,45	92	1
10/06/2025	-0,53%	-0,25	46,50	46,50	46,50	46,50	465	1
09/06/2025	1,74%	0,80	46,75	46,27	46,27	47,00	1K	5
06/06/2025	1,17%	0,53	45,95	46,55	45,95	46,56	2K	3
03/06/2025	0,71%	0,32	45,42	45,42	45,42	45,42	45	1
30/05/2025	-1,18%	-0,54	45,10	45,70	45,10	45,70	912	3
29/05/2025	2,58%	1,15	45,64	47,28	45,64	47,28	92	2
27/05/2025	1,83%	0,80	44,49	44,48	44,48	44,49	311	2
26/05/2025	-1,69%	-0,75	43,69	43,69	43,69	43,69	43	1
23/05/2025	-5,85%	-2,76	44,44	44,68	44,44	44,68	578	3
20/05/2025	0,55%	0,26	47,20	47,20	47,20	47,20	94	1
19/05/2025	0,19%	0,09	46,94	46,94	46,94	46,94	234	1
16/05/2025	1,41%	0,65	46,85	46,85	46,85	46,85	93	1
15/05/2025	3,01%	1,35	46,20	46,08	45,80	46,20	738	4
13/05/2025	-2,18%	-1,00	44,85	45,15	44,85	45,15	627	5
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	-	-	49,10	49,10	49,10	49,10	49	1

Date,Open,High,Low,Close,Volume
26-Aug-25,42.40,42.40,42.24,42.24,126
25-Aug-25,42.40,42.40,42.40,42.40,42
22-Aug-25,42.48,42.60,42.48,42.60,127
21-Aug-25,42.16,42.16,42.16,42.16,42
20-Aug-25,42.16,42.24,42.16,42.24,84
19-Aug-25,42.60,42.60,42.36,42.36,466
18-Aug-25,42.79,42.79,42.12,42.20,3166
15-Aug-25,41.92,42.36,41.92,42.36,126
14-Aug-25,42.23,42.85,42.23,42.32,1945
13-Aug-25,41.16,41.16,41.16,41.16,41
12-Aug-25,44.04,44.04,41.49,41.60,983
11-Aug-25,43.80,43.80,43.60,43.60,131
08-Aug-25,44.60,44.60,43.40,43.40,395
07-Aug-25,48.56,48.56,45.10,45.10,2383
06-Aug-25,47.70,47.71,47.22,47.71,947
01-Aug-25,46.65,46.65,46.64,46.64,139
31-Jul-25,47.04,47.04,47.03,47.03,658
30-Jul-25,48.45,48.45,48.45,48.45,48
29-Jul-25,48.45,48.45,48.45,48.45,48
28-Jul-25,48.20,48.20,47.95,47.95,1492
24-Jul-25,48.30,48.30,48.30,48.30,96
23-Jul-25,48.65,48.65,48.65,48.65,97
17-Jul-25,48.60,48.61,48.60,48.61,97
16-Jul-25,48.20,48.20,47.65,48.00,143
15-Jul-25,47.75,47.75,47.75,47.75,382
09-Jul-25,47.50,47.50,47.50,47.50,47
04-Jul-25,48.04,48.21,48.04,48.21,288
03-Jul-25,48.00,48.22,47.99,48.22,192
23-Jun-25,47.35,47.80,47.35,47.80,569
16-Jun-25,46.70,46.70,46.65,46.65,186
13-Jun-25,46.30,46.30,46.30,46.30,46
12-Jun-25,46.45,46.45,46.45,46.45,92
10-Jun-25,46.50,46.50,46.50,46.50,465
09-Jun-25,46.27,47.00,46.27,46.75,1219
06-Jun-25,46.55,46.56,45.95,45.95,1669
03-Jun-25,45.42,45.42,45.42,45.42,45
30-May-25,45.70,45.70,45.10,45.10,912
29-May-25,47.28,47.28,45.64,45.64,92
27-May-25,44.48,44.49,44.48,44.49,311
26-May-25,43.69,43.69,43.69,43.69,43
23-May-25,44.68,44.68,44.44,44.44,578
20-May-25,47.20,47.20,47.20,47.20,94
19-May-25,46.94,46.94,46.94,46.94,234
16-May-25,46.85,46.85,46.85,46.85,93
15-May-25,46.08,46.20,45.80,46.20,738
13-May-25,45.15,45.15,44.85,44.85,627
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

*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