Cotação atual, histórico e gráfico do papel: A1KA34

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 A1KA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-0,90%	-0,40	44,04	44,04	44,04	44,04	352	1
16/04/2024	-1,68%	-0,76	44,44	44,44	44,44	44,44	44	1
05/04/2024	0,22%	0,10	45,20	45,20	45,20	45,20	135	1
03/04/2024	0,00%	0,00	45,10	45,10	45,10	45,10	451	1
26/03/2024	-1,42%	-0,65	45,10	45,10	45,10	45,10	496	2
22/03/2024	1,89%	0,85	45,75	46,00	45,75	46,00	12K	3
15/03/2024	-1,28%	-0,58	44,90	44,90	44,90	44,90	44	1
12/03/2024	0,00%	0,00	45,48	45,48	45,48	45,48	909	1
06/03/2024	-0,26%	-0,12	45,48	45,54	45,48	45,54	409	2
05/03/2024	0,00%	0,00	45,60	45,60	45,60	45,60	912	1
29/02/2024	2,52%	1,12	45,60	45,16	45,16	45,60	865	2

27/02/2024	-1,46%	-0,66	44,48	44,50	44,40	44,50	1K	6
23/02/2024	1,55%	0,69	45,14	45,14	45,14	45,14	45	1
22/02/2024	1,02%	0,45	44,45	44,50	44,45	44,50	133	2
21/02/2024	-7,37%	-3,50	44,00	44,06	44,00	44,06	5K	3
14/02/2024	-8,21%	-4,25	47,50	47,80	47,50	47,80	6K	3
05/02/2024	1,47%	0,75	51,75	51,75	51,75	51,75	51	1
02/02/2024	0,00%	0,00	51,00	51,00	51,00	51,00	20K	1
24/01/2024	0,29%	0,15	51,00	51,10	50,80	51,10	6K	3
22/01/2024	2,69%	1,33	50,85	50,05	50,05	50,85	4K	2
19/01/2024	2,31%	1,12	49,52	49,55	49,52	49,55	495	2
16/01/2024	-0,92%	-0,45	48,40	48,40	48,40	48,40	96	1
12/01/2024	3,50%	1,65	48,85	48,85	48,85	48,85	48	1
11/01/2024	1,07%	0,50	47,20	47,20	47,20	47,20	9K	1
10/01/2024	-2,01%	-0,96	46,70	46,70	46,70	46,70	93	1
02/01/2024	-1,63%	-0,79	47,66	47,66	47,66	47,66	47	1
22/12/2023	-0,31%	-0,15	48,45	48,45	48,45	48,45	48	1
18/12/2023	0,00%	0,00	48,60	48,60	48,60	48,60	48	1
15/12/2023	-0,31%	-0,15	48,60	48,60	48,60	48,60	631	2
14/12/2023	2,74%	1,30	48,75	48,75	48,75	48,75	975	1
11/12/2023	0,89%	0,42	47,45	47,45	47,45	47,45	47	1
07/12/2023	2,02%	0,93	47,03	47,03	47,03	47,03	235	1
24/11/2023	1,52%	0,69	46,10	46,10	46,10	46,10	46	1
14/11/2023	4,63%	2,01	45,41	45,00	45,00	45,42	155K	8
25/10/2023	-6,28%	-2,91	43,40	46,30	43,40	46,30	179	2
23/10/2023	2,00%	0,91	46,31	46,31	46,31	46,31	46	1
18/10/2023	0,55%	0,25	45,40	45,38	45,38	45,40	78K	2
17/10/2023	0,33%	0,15	45,15	45,15	45,15	45,15	90	1
16/10/2023	-0,44%	-0,20	45,00	45,00	45,00	45,00	450	1
13/10/2023	-0,64%	-0,29	45,20	45,20	45,20	45,20	226	1
09/10/2023	-0,35%	-0,16	45,49	45,63	45,49	45,63	182	2
06/10/2023	2,35%	1,05	45,65	45,65	45,65	45,65	136	2
25/09/2023	0,00%	0,00	44,60	44,60	44,60	44,60	133	2
21/09/2023	2,32%	1,01	44,60	44,60	44,60	44,60	44	1
20/09/2023	2,88%	1,22	43,59	43,52	43,52	43,59	87	2
18/09/2023	0,00%	0,00	42,37	42,37	42,37	42,37	84	1
15/09/2023	-1,21%	-0,52	42,37	42,37	42,37	42,37	42	1
14/09/2023	-0,58%	-0,25	42,89	42,72	42,72	42,89	2K	2
11/09/2023	0,26%	0,11	43,14	42,17	42,17	43,53	3K	6
06/09/2023	3,16%	1,32	43,03	43,03	43,03	43,03	43	1
17/08/2023	-1,30%	-0,55	41,71	41,71	41,71	41,71	41	1
16/08/2023	-1,72%	-0,74	42,26	42,26	42,26	42,26	84	1
15/08/2023	1,65%	0,70	43,00	43,00	43,00	43,00	817	1
11/08/2023	0,93%	0,39	42,30	42,30	42,30	42,30	169	1
10/08/2023	-1,06%	-0,45	41,91	41,91	41,91	41,91	83	1
09/08/2023	10,46%	4,01	42,36	43,00	42,36	43,00	13K	7
07/08/2023	1,72%	0,65	38,35	38,35	38,35	38,35	192K	4
03/08/2023	1,10%	0,41	37,70	37,70	37,70	37,70	37	1
28/07/2023	1,11%	0,41	37,29	37,29	37,29	37,29	149	1
26/07/2023	1,21%	0,44	36,88	36,88	36,88	36,88	73	1
24/07/2023	0,00%	0,00	36,44	36,44	36,44	36,44	36	1
10/07/2023	-0,11%	-0,04	36,44	36,44	36,44	36,44	36	1
07/07/2023	-0,46%	-0,17	36,48	36,48	36,48	36,48	36	1
05/07/2023	3,24%	1,15	36,65	36,65	36,65	36,65	109	2
27/06/2023	0,74%	0,26	35,50	35,50	35,50	35,50	35	1
26/06/2023	0,00%	0,00	35,24	35,24	35,24	35,24	35	1
23/06/2023	0,74%	0,26	35,24	35,24	35,24	35,24	176	1
22/06/2023	-3,53%	-1,28	34,98	34,98	34,98	34,98	454	2
20/06/2023	-1,68%	-0,62	36,26	36,50	36,26	36,50	72	2
16/06/2023	-1,34%	-0,50	36,88	36,88	36,88	36,88	2K	1
13/06/2023	-0,37%	-0,14	37,38	37,38	37,38	37,38	373	1
09/06/2023	-1,42%	-0,54	37,52	37,52	37,52	37,52	37	1
07/06/2023	0,00%	0,00	38,06	38,08	38,06	38,08	76	2
06/06/2023	6,61%	2,36	38,06	38,06	38,06	38,06	988	2
24/05/2023	-0,72%	-0,26	35,70	35,70	35,70	35,70	1K	1
18/05/2023	2,74%	0,96	35,96	35,96	35,96	35,96	35	1
15/05/2023	0,11%	0,04	35,00	34,96	34,96	35,00	1K	2
12/05/2023	-1,16%	-0,41	34,96	34,96	34,96	34,96	34	1
11/05/2023	-0,67%	-0,24	35,37	35,37	35,37	35,37	35	1
10/05/2023	9,70%	3,15	35,61	35,61	35,61	35,61	70	2
08/05/2023	1,22%	0,39	32,46	32,46	32,46	32,46	32	1
04/05/2023	-2,55%	-0,84	32,07	32,07	32,07	32,07	32	1
03/05/2023	-3,06%	-1,04	32,91	33,08	32,91	33,08	1K	3
28/04/2023	1,25%	0,42	33,95	33,95	33,95	33,95	34K	1
27/04/2023	-0,50%	-0,17	33,53	33,53	33,53	33,53	34K	1
26/04/2023	-2,85%	-0,99	33,70	33,70	33,70	33,70	168	1
19/04/2023	1,43%	0,49	34,69	34,97	34,68	34,97	104	3
18/04/2023	1,33%	0,45	34,20	34,25	34,20	34,25	35K	4
14/04/2023	-1,06%	-0,36	33,75	33,75	33,75	33,75	33	1
13/04/2023	1,61%	0,54	34,11	34,11	34,11	34,11	34	1
12/04/2023	0,03%	0,01	33,57	33,57	33,57	33,57	402	1
11/04/2023	1,48%	0,49	33,56	33,41	33,41	33,56	66	2
10/04/2023	1,01%	0,33	33,07	32,93	32,93	33,07	33K	3
31/03/2023	-0,61%	-0,20	32,74	32,74	32,74	32,74	32	1
28/03/2023	-0,18%	-0,06	32,94	32,94	32,94	32,94	65	1
23/03/2023	0,24%	0,08	33,00	33,22	33,00	33,22	66	2
22/03/2023	1,79%	0,58	32,92	33,04	32,92	33,07	132	3
20/03/2023	0,43%	0,14	32,34	32,34	32,34	32,34	161	1
17/03/2023	0,78%	0,25	32,20	32,04	32,04	32,20	64	2
15/03/2023	1,91%	0,60	31,95	31,95	31,95	31,95	63	2
14/03/2023	0,42%	0,13	31,35	31,35	31,35	31,35	31	1
13/03/2023	-2,28%	-0,73	31,22	31,22	31,22	31,22	31	1
02/03/2023	-0,28%	-0,09	31,95	32,00	31,95	32,00	63	2
27/02/2023	1,49%	0,47	32,04	32,04	32,04	32,04	32	1
24/02/2023	-5,54%	-1,85	31,57	32,02	31,57	32,02	991	3
23/02/2023	0,51%	0,17	33,42	33,42	33,42	33,42	334	1
22/02/2023	-0,24%	-0,08	33,25	33,25	33,25	33,25	33	1
17/02/2023	-2,32%	-0,79	33,33	33,16	33,16	33,33	366	2
16/02/2023	-8,18%	-3,04	34,12	34,35	34,12	34,35	4K	3
13/02/2023	-1,51%	-0,57	37,16	37,13	37,13	37,16	74	2
09/02/2023	1,86%	0,69	37,73	36,34	36,34	37,95	777	5
31/01/2023	-0,35%	-0,13	37,04	37,04	37,04	37,04	148	1
30/01/2023	1,12%	0,41	37,17	37,01	37,01	37,17	74	2
25/01/2023	-2,26%	-0,85	36,76	36,76	36,76	36,76	73	2
24/01/2023	3,21%	1,17	37,61	37,64	37,61	37,64	225	3
19/01/2023	-2,07%	-0,77	36,44	36,44	36,44	36,44	109	1
18/01/2023	-1,56%	-0,59	37,21	37,21	37,21	37,21	372	1
16/01/2023	-0,11%	-0,04	37,80	37,80	37,80	37,80	756	1
10/01/2023	-2,45%	-0,95	37,84	37,84	37,84	37,84	113	1
29/12/2022	0,00%	0,00	38,79	38,79	38,79	38,79	116	1
15/12/2022	-2,07%	-0,82	38,79	38,79	38,79	38,79	387	1
12/12/2022	-3,39%	-1,39	39,61	39,38	39,38	39,61	197	2
09/12/2022	0,00%	0,00	41,00	41,00	41,00	41,00	205	1
28/11/2022	-0,53%	-0,22	41,00	41,38	41,00	41,38	2K	2
24/11/2022	3,05%	1,22	41,22	41,22	41,22	41,22	412	1
21/11/2022	1,01%	0,40	40,00	39,60	39,60	40,00	839	2
16/11/2022	-3,23%	-1,32	39,60	39,60	39,60	39,60	158	1
14/11/2022	-1,45%	-0,60	40,92	40,92	40,92	40,92	81	1
11/11/2022	0,12%	0,05	41,52	41,28	41,28	41,52	743	3
10/11/2022	8,02%	3,08	41,47	41,60	41,47	41,60	1K	2
09/11/2022	7,09%	2,54	38,39	33,01	33,01	38,55	299	4
08/11/2022	-0,19%	-0,07	35,85	36,57	35,85	36,57	144	2
07/11/2022	2,28%	0,80	35,92	35,92	35,92	35,92	35	1
04/11/2022	-	-	35,12	34,93	34,93	35,12	104	2

Date,Open,High,Low,Close,Volume
17-Apr-24,44.04,44.04,44.04,44.04,352
16-Apr-24,44.44,44.44,44.44,44.44,44
05-Apr-24,45.20,45.20,45.20,45.20,135
03-Apr-24,45.10,45.10,45.10,45.10,451
26-Mar-24,45.10,45.10,45.10,45.10,496
22-Mar-24,46.00,46.00,45.75,45.75,12185
15-Mar-24,44.90,44.90,44.90,44.90,44
12-Mar-24,45.48,45.48,45.48,45.48,909
06-Mar-24,45.54,45.54,45.48,45.48,409
05-Mar-24,45.60,45.60,45.60,45.60,912
29-Feb-24,45.16,45.60,45.16,45.60,865
27-Feb-24,44.50,44.50,44.40,44.48,1333
23-Feb-24,45.14,45.14,45.14,45.14,45
22-Feb-24,44.50,44.50,44.45,44.45,133
21-Feb-24,44.06,44.06,44.00,44.00,5327
14-Feb-24,47.80,47.80,47.50,47.50,6178
05-Feb-24,51.75,51.75,51.75,51.75,51
02-Feb-24,51.00,51.00,51.00,51.00,19992
24-Jan-24,51.10,51.10,50.80,51.00,6323
22-Jan-24,50.05,50.85,50.05,50.85,4261
19-Jan-24,49.55,49.55,49.52,49.52,495
16-Jan-24,48.40,48.40,48.40,48.40,96
12-Jan-24,48.85,48.85,48.85,48.85,48
11-Jan-24,47.20,47.20,47.20,47.20,9440
10-Jan-24,46.70,46.70,46.70,46.70,93
02-Jan-24,47.66,47.66,47.66,47.66,47
22-Dec-23,48.45,48.45,48.45,48.45,48
18-Dec-23,48.60,48.60,48.60,48.60,48
15-Dec-23,48.60,48.60,48.60,48.60,631
14-Dec-23,48.75,48.75,48.75,48.75,975
11-Dec-23,47.45,47.45,47.45,47.45,47
07-Dec-23,47.03,47.03,47.03,47.03,235
24-Nov-23,46.10,46.10,46.10,46.10,46
14-Nov-23,45.00,45.42,45.00,45.41,154970
25-Oct-23,46.30,46.30,43.40,43.40,179
23-Oct-23,46.31,46.31,46.31,46.31,46
18-Oct-23,45.38,45.40,45.38,45.40,77785
17-Oct-23,45.15,45.15,45.15,45.15,90
16-Oct-23,45.00,45.00,45.00,45.00,450
13-Oct-23,45.20,45.20,45.20,45.20,226
09-Oct-23,45.63,45.63,45.49,45.49,182
06-Oct-23,45.65,45.65,45.65,45.65,136
25-Sep-23,44.60,44.60,44.60,44.60,133
21-Sep-23,44.60,44.60,44.60,44.60,44
20-Sep-23,43.52,43.59,43.52,43.59,87
18-Sep-23,42.37,42.37,42.37,42.37,84
15-Sep-23,42.37,42.37,42.37,42.37,42
14-Sep-23,42.72,42.89,42.72,42.89,1758
11-Sep-23,42.17,43.53,42.17,43.14,3238
06-Sep-23,43.03,43.03,43.03,43.03,43
17-Aug-23,41.71,41.71,41.71,41.71,41
16-Aug-23,42.26,42.26,42.26,42.26,84
15-Aug-23,43.00,43.00,43.00,43.00,817
11-Aug-23,42.30,42.30,42.30,42.30,169
10-Aug-23,41.91,41.91,41.91,41.91,83
09-Aug-23,43.00,43.00,42.36,42.36,13397
07-Aug-23,38.35,38.35,38.35,38.35,191903
03-Aug-23,37.70,37.70,37.70,37.70,37
28-Jul-23,37.29,37.29,37.29,37.29,149
26-Jul-23,36.88,36.88,36.88,36.88,73
24-Jul-23,36.44,36.44,36.44,36.44,36
10-Jul-23,36.44,36.44,36.44,36.44,36
07-Jul-23,36.48,36.48,36.48,36.48,36
05-Jul-23,36.65,36.65,36.65,36.65,109
27-Jun-23,35.50,35.50,35.50,35.50,35
26-Jun-23,35.24,35.24,35.24,35.24,35
23-Jun-23,35.24,35.24,35.24,35.24,176
22-Jun-23,34.98,34.98,34.98,34.98,454
20-Jun-23,36.50,36.50,36.26,36.26,72
16-Jun-23,36.88,36.88,36.88,36.88,2212
13-Jun-23,37.38,37.38,37.38,37.38,373
09-Jun-23,37.52,37.52,37.52,37.52,37
07-Jun-23,38.08,38.08,38.06,38.06,76
06-Jun-23,38.06,38.06,38.06,38.06,988
24-May-23,35.70,35.70,35.70,35.70,1106
18-May-23,35.96,35.96,35.96,35.96,35
15-May-23,34.96,35.00,34.96,35.00,1083
12-May-23,34.96,34.96,34.96,34.96,34
11-May-23,35.37,35.37,35.37,35.37,35
10-May-23,35.61,35.61,35.61,35.61,70
08-May-23,32.46,32.46,32.46,32.46,32
04-May-23,32.07,32.07,32.07,32.07,32
03-May-23,33.08,33.08,32.91,32.91,1053
28-Apr-23,33.95,33.95,33.95,33.95,33950
27-Apr-23,33.53,33.53,33.53,33.53,33530
26-Apr-23,33.70,33.70,33.70,33.70,168
19-Apr-23,34.97,34.97,34.68,34.69,104
18-Apr-23,34.25,34.25,34.20,34.20,35432
14-Apr-23,33.75,33.75,33.75,33.75,33
13-Apr-23,34.11,34.11,34.11,34.11,34
12-Apr-23,33.57,33.57,33.57,33.57,402
11-Apr-23,33.41,33.56,33.41,33.56,66
10-Apr-23,32.93,33.07,32.93,33.07,33102
31-Mar-23,32.74,32.74,32.74,32.74,32
28-Mar-23,32.94,32.94,32.94,32.94,65
23-Mar-23,33.22,33.22,33.00,33.00,66
22-Mar-23,33.04,33.07,32.92,32.92,132
20-Mar-23,32.34,32.34,32.34,32.34,161
17-Mar-23,32.04,32.20,32.04,32.20,64
15-Mar-23,31.95,31.95,31.95,31.95,63
14-Mar-23,31.35,31.35,31.35,31.35,31
13-Mar-23,31.22,31.22,31.22,31.22,31
02-Mar-23,32.00,32.00,31.95,31.95,63
27-Feb-23,32.04,32.04,32.04,32.04,32
24-Feb-23,32.02,32.02,31.57,31.57,991
23-Feb-23,33.42,33.42,33.42,33.42,334
22-Feb-23,33.25,33.25,33.25,33.25,33
17-Feb-23,33.16,33.33,33.16,33.33,366
16-Feb-23,34.35,34.35,34.12,34.12,3537
13-Feb-23,37.13,37.16,37.13,37.16,74
09-Feb-23,36.34,37.95,36.34,37.73,777
31-Jan-23,37.04,37.04,37.04,37.04,148
30-Jan-23,37.01,37.17,37.01,37.17,74
25-Jan-23,36.76,36.76,36.76,36.76,73
24-Jan-23,37.64,37.64,37.61,37.61,225
19-Jan-23,36.44,36.44,36.44,36.44,109
18-Jan-23,37.21,37.21,37.21,37.21,372
16-Jan-23,37.80,37.80,37.80,37.80,756
10-Jan-23,37.84,37.84,37.84,37.84,113
29-Dec-22,38.79,38.79,38.79,38.79,116
15-Dec-22,38.79,38.79,38.79,38.79,387
12-Dec-22,39.38,39.61,39.38,39.61,197
09-Dec-22,41.00,41.00,41.00,41.00,205
28-Nov-22,41.38,41.38,41.00,41.00,1682
24-Nov-22,41.22,41.22,41.22,41.22,412
21-Nov-22,39.60,40.00,39.60,40.00,839
16-Nov-22,39.60,39.60,39.60,39.60,158
14-Nov-22,40.92,40.92,40.92,40.92,81
11-Nov-22,41.28,41.52,41.28,41.52,743
10-Nov-22,41.60,41.60,41.47,41.47,1037
09-Nov-22,33.01,38.55,33.01,38.39,299
08-Nov-22,36.57,36.57,35.85,35.85,144
07-Nov-22,35.92,35.92,35.92,35.92,35
04-Nov-22,34.93,35.12,34.93,35.12,104

*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: A1KA34