Cotação atual, histórico e gráfico do papel: A1MD34

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 A1MD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,06%	-0,04	67,77	66,51	66,51	68,46	579K	149
28/04/2025	-1,85%	-1,28	67,81	68,00	66,91	68,85	1M	111
25/04/2025	3,71%	2,47	69,09	66,00	66,00	69,09	427K	108
24/04/2025	2,54%	1,65	66,62	64,40	64,32	67,24	1M	177
23/04/2025	6,18%	3,78	64,97	64,90	64,41	66,26	1M	241
22/04/2025	-4,02%	-2,56	61,19	62,30	61,01	62,65	1M	311
17/04/2025	-1,01%	-0,65	63,75	65,21	63,00	65,24	512K	121

16/04/2025	-7,58%	-5,28	64,40	65,42	62,60	66,60	5M	367
15/04/2025	0,53%	0,37	69,68	69,31	68,81	71,20	653K	124
14/04/2025	0,52%	0,36	69,31	70,00	68,50	71,30	2M	1.266
11/04/2025	6,68%	4,32	68,95	65,34	65,34	69,39	5M	309
10/04/2025	-8,13%	-5,72	64,63	69,98	63,42	69,98	2M	480
09/04/2025	19,20%	11,33	70,35	59,03	59,02	71,40	2M	493
08/04/2025	-2,99%	-1,82	59,02	62,25	57,50	65,70	2M	388
07/04/2025	-1,89%	-1,17	60,84	61,62	57,50	64,59	4M	459
04/04/2025	-6,19%	-4,09	62,01	65,00	60,90	65,00	1M	253
03/04/2025	-8,83%	-6,40	66,10	67,99	65,80	69,65	1M	327
02/04/2025	-0,07%	-0,05	72,50	72,50	71,42	74,00	306K	112
01/04/2025	0,07%	0,05	72,55	72,51	71,60	73,39	353K	96
31/03/2025	-1,61%	-1,19	72,50	72,03	70,82	73,35	559K	148
28/03/2025	-3,57%	-2,73	73,69	76,23	73,69	76,50	868K	158
27/03/2025	-2,71%	-2,13	76,42	76,48	75,62	77,04	776K	299
26/03/2025	-3,97%	-3,25	78,55	80,30	77,78	82,65	2M	250
25/03/2025	-0,78%	-0,64	81,80	81,84	80,06	81,84	1M	1.482
24/03/2025	8,66%	6,57	82,44	77,67	77,67	82,45	2M	1.693
21/03/2025	0,45%	0,34	75,87	75,39	74,51	76,48	577K	83
20/03/2025	0,67%	0,50	75,53	74,25	74,25	76,70	640K	95
19/03/2025	2,74%	2,00	75,03	73,50	72,45	75,90	556K	142
18/03/2025	-1,00%	-0,74	73,03	74,87	73,03	74,87	1M	92
17/03/2025	2,44%	1,76	73,77	72,75	72,75	75,50	959K	355
14/03/2025	1,42%	1,01	72,01	71,00	71,00	72,29	1M	390
13/03/2025	-2,53%	-1,84	71,00	73,30	70,50	73,30	427K	173
12/03/2025	4,30%	3,00	72,84	72,30	71,51	73,59	1M	214
11/03/2025	-0,81%	-0,57	69,84	71,12	69,25	71,60	586K	122
10/03/2025	-2,21%	-1,59	70,41	71,94	70,21	72,98	644K	159
07/03/2025	1,69%	1,20	72,00	70,80	69,68	72,57	685K	249
06/03/2025	-1,76%	-1,27	70,80	71,71	70,60	72,40	812K	178
05/03/2025	-1,29%	-0,94	72,07	73,50	71,52	73,50	623K	108
28/02/2025	0,75%	0,54	73,01	72,47	72,05	74,25	988K	171
27/02/2025	-4,14%	-3,13	72,47	77,47	72,47	77,47	596K	194
26/02/2025	0,17%	0,13	75,60	75,56	75,22	76,34	935K	155
25/02/2025	-3,19%	-2,49	75,47	78,74	74,58	78,74	2M	463
24/02/2025	-2,56%	-2,05	77,96	80,01	77,50	80,01	538K	125
21/02/2025	-1,86%	-1,52	80,01	81,53	79,12	82,30	1M	386
20/02/2025	-0,54%	-0,44	81,53	82,79	80,59	83,05	990K	131
19/02/2025	1,89%	1,52	81,97	80,50	80,50	82,55	1M	148
18/02/2025	0,30%	0,24	80,45	81,20	80,45	82,15	1M	274
17/02/2025	-0,41%	-0,33	80,21	80,00	80,00	81,74	304K	249
14/02/2025	0,64%	0,51	80,54	80,84	79,76	81,89	2M	349
13/02/2025	-0,05%	-0,04	80,03	80,25	79,81	82,65	2M	226
12/02/2025	0,59%	0,47	80,07	80,68	78,45	80,68	921K	137
11/02/2025	-0,54%	-0,43	79,60	79,10	78,44	81,24	975K	320
10/02/2025	2,97%	2,31	80,03	78,48	77,84	80,31	2M	777
07/02/2025	-1,02%	-0,80	77,72	78,52	76,80	78,99	2M	222
06/02/2025	-2,44%	-1,96	78,52	79,02	78,52	81,00	1M	775
05/02/2025	-4,75%	-4,01	80,48	78,20	77,13	81,00	7M	901
04/02/2025	0,88%	0,74	84,49	84,00	83,12	85,90	4M	477
03/02/2025	-0,68%	-0,57	83,75	82,83	82,24	84,20	1M	1.444
31/01/2025	-3,25%	-2,83	84,32	87,37	84,18	87,48	4M	26.530
30/01/2025	2,37%	2,02	87,15	86,84	86,19	88,83	2M	839
29/01/2025	2,20%	1,83	85,13	84,15	83,96	86,84	2M	2.209
28/01/2025	-1,03%	-0,87	83,30	85,00	83,04	85,33	4M	1.246
27/01/2025	-6,79%	-6,13	84,17	87,00	83,26	87,51	6M	2.346
24/01/2025	-0,66%	-0,60	90,30	91,60	90,22	91,71	1M	187
23/01/2025	-1,57%	-1,45	90,90	92,35	89,93	92,35	10M	253
22/01/2025	-0,16%	-0,15	92,35	92,50	91,35	93,00	1M	206
21/01/2025	1,31%	1,20	92,50	92,00	91,30	93,27	1M	163
20/01/2025	-1,19%	-1,10	91,30	91,34	91,30	93,97	750K	162
17/01/2025	3,41%	3,05	92,40	90,00	89,85	92,74	2M	227
16/01/2025	-0,08%	-0,07	89,35	89,43	89,03	91,34	1M	215
15/01/2025	2,71%	2,36	89,42	87,89	87,10	90,50	2M	1.478
14/01/2025	-2,62%	-2,34	87,06	89,50	86,56	90,34	1M	309
13/01/2025	1,67%	1,47	89,40	87,50	86,71	89,40	2M	403
10/01/2025	-3,37%	-3,07	87,93	90,31	87,15	90,60	5M	6.590
09/01/2025	-1,09%	-1,00	91,00	92,00	91,00	93,90	1M	235
08/01/2025	-4,82%	-4,66	92,00	95,10	92,00	95,98	5M	698
07/01/2025	-2,85%	-2,84	96,66	100,43	96,10	100,43	4M	2.520
06/01/2025	2,47%	2,40	99,50	98,50	97,31	99,80	4M	466
03/01/2025	4,37%	4,07	97,10	93,03	92,84	97,10	1M	263
02/01/2025	-2,23%	-2,12	93,03	95,69	92,20	95,69	4M	352
30/12/2024	-1,40%	-1,35	95,15	97,00	94,41	97,00	3M	309
27/12/2024	-1,02%	-0,99	96,50	97,48	95,00	97,68	2M	237
26/12/2024	0,51%	0,49	97,49	97,00	96,66	98,40	3M	1.854
23/12/2024	5,91%	5,41	97,00	93,10	92,65	97,45	7M	1.002
20/12/2024	0,15%	0,14	91,59	88,50	88,30	92,50	3M	461
19/12/2024	-4,55%	-4,36	91,45	96,68	90,90	96,89	4M	430
18/12/2024	-0,70%	-0,68	95,81	96,20	95,00	99,15	3M	245
17/12/2024	-0,32%	-0,31	96,49	95,99	94,80	97,29	2M	302
16/12/2024	0,31%	0,30	96,80	97,00	93,50	97,44	3M	375
13/12/2024	-1,93%	-1,90	96,50	99,40	94,40	100,08	3M	328
12/12/2024	0,61%	0,60	98,40	96,82	95,89	99,25	4M	213
11/12/2024	1,56%	1,50	97,80	97,28	95,21	98,10	3M	342
10/12/2024	-3,71%	-3,71	96,30	99,61	96,00	99,85	6M	4.410
09/12/2024	-4,68%	-4,91	100,01	104,92	98,88	104,92	10M	640
06/12/2024	-0,62%	-0,65	104,92	105,58	104,50	108,00	2M	190
05/12/2024	-2,40%	-2,60	105,57	108,17	105,16	108,17	5M	539
04/12/2024	0,30%	0,32	108,17	108,94	106,71	108,94	3M	346
03/12/2024	0,13%	0,14	107,85	109,19	107,00	109,45	4M	403
02/12/2024	4,38%	4,52	107,71	103,19	103,19	108,25	6M	2.657
29/11/2024	0,12%	0,12	103,19	103,07	102,61	105,10	6M	1.187
28/11/2024	1,26%	1,28	103,07	101,95	100,84	103,07	2M	273
27/11/2024	1,55%	1,55	101,79	100,25	97,01	101,79	3M	379
26/11/2024	-1,81%	-1,85	100,24	103,10	99,24	103,89	2M	344
25/11/2024	2,09%	2,09	102,09	100,03	100,03	103,27	2M	1.311
22/11/2024	-0,13%	-0,13	100,00	99,59	99,48	101,18	1M	158
21/11/2024	-0,15%	-0,15	100,13	100,01	98,06	101,79	3M	396
19/11/2024	0,03%	0,03	100,28	100,87	99,00	100,87	3M	275
18/11/2024	-1,13%	-1,15	100,25	100,11	98,88	101,19	5M	304
14/11/2024	0,75%	0,75	101,40	102,10	100,26	102,30	2M	250
13/11/2024	-2,05%	-2,11	100,65	102,76	100,46	104,30	2M	282
12/11/2024	-2,40%	-2,53	102,76	105,29	102,45	106,73	3M	325
11/11/2024	-0,24%	-0,25	105,29	107,40	104,82	107,40	5M	364
08/11/2024	-1,41%	-1,51	105,54	107,60	105,54	108,71	4M	915
07/11/2024	4,52%	4,63	107,05	104,00	103,21	107,05	6M	1.192
06/11/2024	0,92%	0,93	102,42	103,45	101,65	105,10	4M	1.051
05/11/2024	-0,45%	-0,46	101,49	102,97	101,25	103,45	2M	202
04/11/2024	-2,32%	-2,42	101,95	103,00	101,16	103,50	4M	1.097
01/11/2024	0,51%	0,53	104,37	105,44	102,60	105,44	4M	1.248
31/10/2024	-2,94%	-3,15	103,84	106,53	103,45	106,89	8M	2.532
30/10/2024	-11,58%	-14,01	106,99	110,95	106,99	111,35	24M	1.545
29/10/2024	5,91%	6,75	121,00	114,92	113,80	121,00	14M	834
28/10/2024	1,93%	2,16	114,25	113,00	112,00	114,37	6M	316
25/10/2024	2,86%	3,12	112,09	110,00	110,00	112,97	7M	292
24/10/2024	-0,04%	-0,04	108,97	110,40	108,75	111,30	5M	217
23/10/2024	-0,73%	-0,80	109,01	109,50	107,35	109,70	5M	293
22/10/2024	-2,60%	-2,93	109,81	111,75	108,17	112,30	6M	354
21/10/2024	1,12%	1,25	112,74	111,10	110,19	112,74	4M	257
18/10/2024	0,61%	0,68	111,49	111,50	110,25	112,08	2M	148
17/10/2024	0,60%	0,66	110,81	113,87	110,81	114,35	3M	292
16/10/2024	-0,76%	-0,84	110,15	112,25	110,10	112,69	5M	315
15/10/2024	-3,99%	-4,61	110,99	115,17	110,25	115,60	7M	496
14/10/2024	-1,62%	-1,90	115,60	118,68	115,50	118,92	5M	296
11/10/2024	2,43%	2,79	117,50	115,55	115,00	119,30	4M	693
10/10/2024	-	-	114,71	120,27	113,25	120,27	7M	751

Date,Open,High,Low,Close,Volume
29-Apr-25,66.51,68.46,66.51,67.77,578694
28-Apr-25,68.00,68.85,66.91,67.81,1153777
25-Apr-25,66.00,69.09,66.00,69.09,427053
24-Apr-25,64.40,67.24,64.32,66.62,1413677
23-Apr-25,64.90,66.26,64.41,64.97,1407665
22-Apr-25,62.30,62.65,61.01,61.19,1368824
17-Apr-25,65.21,65.24,63.00,63.75,511556
16-Apr-25,65.42,66.60,62.60,64.40,4649311
15-Apr-25,69.31,71.20,68.81,69.68,652831
14-Apr-25,70.00,71.30,68.50,69.31,1561688
11-Apr-25,65.34,69.39,65.34,68.95,4899495
10-Apr-25,69.98,69.98,63.42,64.63,2414142
09-Apr-25,59.03,71.40,59.02,70.35,2278576
08-Apr-25,62.25,65.70,57.50,59.02,1695492
07-Apr-25,61.62,64.59,57.50,60.84,3641784
04-Apr-25,65.00,65.00,60.90,62.01,1159021
03-Apr-25,67.99,69.65,65.80,66.10,1378968
02-Apr-25,72.50,74.00,71.42,72.50,306301
01-Apr-25,72.51,73.39,71.60,72.55,352717
31-Mar-25,72.03,73.35,70.82,72.50,558763
28-Mar-25,76.23,76.50,73.69,73.69,868275
27-Mar-25,76.48,77.04,75.62,76.42,776313
26-Mar-25,80.30,82.65,77.78,78.55,1883530
25-Mar-25,81.84,81.84,80.06,81.80,1351885
24-Mar-25,77.67,82.45,77.67,82.44,2009196
21-Mar-25,75.39,76.48,74.51,75.87,576579
20-Mar-25,74.25,76.70,74.25,75.53,639515
19-Mar-25,73.50,75.90,72.45,75.03,556263
18-Mar-25,74.87,74.87,73.03,73.03,1401516
17-Mar-25,72.75,75.50,72.75,73.77,958840
14-Mar-25,71.00,72.29,71.00,72.01,1092048
13-Mar-25,73.30,73.30,70.50,71.00,427243
12-Mar-25,72.30,73.59,71.51,72.84,1117103
11-Mar-25,71.12,71.60,69.25,69.84,585529
10-Mar-25,71.94,72.98,70.21,70.41,643959
07-Mar-25,70.80,72.57,69.68,72.00,685340
06-Mar-25,71.71,72.40,70.60,70.80,811829
05-Mar-25,73.50,73.50,71.52,72.07,622701
28-Feb-25,72.47,74.25,72.05,73.01,988166
27-Feb-25,77.47,77.47,72.47,72.47,595693
26-Feb-25,75.56,76.34,75.22,75.60,934703
25-Feb-25,78.74,78.74,74.58,75.47,1727625
24-Feb-25,80.01,80.01,77.50,77.96,538445
21-Feb-25,81.53,82.30,79.12,80.01,1013548
20-Feb-25,82.79,83.05,80.59,81.53,989865
19-Feb-25,80.50,82.55,80.50,81.97,1038127
18-Feb-25,81.20,82.15,80.45,80.45,1451385
17-Feb-25,80.00,81.74,80.00,80.21,303945
14-Feb-25,80.84,81.89,79.76,80.54,2310722
13-Feb-25,80.25,82.65,79.81,80.03,1878786
12-Feb-25,80.68,80.68,78.45,80.07,920647
11-Feb-25,79.10,81.24,78.44,79.60,974766
10-Feb-25,78.48,80.31,77.84,80.03,1854465
07-Feb-25,78.52,78.99,76.80,77.72,1540095
06-Feb-25,79.02,81.00,78.52,78.52,1201551
05-Feb-25,78.20,81.00,77.13,80.48,6780526
04-Feb-25,84.00,85.90,83.12,84.49,3983913
03-Feb-25,82.83,84.20,82.24,83.75,1368731
31-Jan-25,87.37,87.48,84.18,84.32,3768295
30-Jan-25,86.84,88.83,86.19,87.15,2185819
29-Jan-25,84.15,86.84,83.96,85.13,2128306
28-Jan-25,85.00,85.33,83.04,83.30,3550576
27-Jan-25,87.00,87.51,83.26,84.17,5803417
24-Jan-25,91.60,91.71,90.22,90.30,1369259
23-Jan-25,92.35,92.35,89.93,90.90,10219539
22-Jan-25,92.50,93.00,91.35,92.35,1302029
21-Jan-25,92.00,93.27,91.30,92.50,1347925
20-Jan-25,91.34,93.97,91.30,91.30,750318
17-Jan-25,90.00,92.74,89.85,92.40,2401389
16-Jan-25,89.43,91.34,89.03,89.35,1313091
15-Jan-25,87.89,90.50,87.10,89.42,2045493
14-Jan-25,89.50,90.34,86.56,87.06,1123156
13-Jan-25,87.50,89.40,86.71,89.40,2087905
10-Jan-25,90.31,90.60,87.15,87.93,4722881
09-Jan-25,92.00,93.90,91.00,91.00,1297498
08-Jan-25,95.10,95.98,92.00,92.00,5188630
07-Jan-25,100.43,100.43,96.10,96.66,3999859
06-Jan-25,98.50,99.80,97.31,99.50,4313996
03-Jan-25,93.03,97.10,92.84,97.10,1207506
02-Jan-25,95.69,95.69,92.20,93.03,4259808
30-Dec-24,97.00,97.00,94.41,95.15,3113123
27-Dec-24,97.48,97.68,95.00,96.50,1774364
26-Dec-24,97.00,98.40,96.66,97.49,3282238
23-Dec-24,93.10,97.45,92.65,97.00,7308959
20-Dec-24,88.50,92.50,88.30,91.59,2877771
19-Dec-24,96.68,96.89,90.90,91.45,3625435
18-Dec-24,96.20,99.15,95.00,95.81,3195807
17-Dec-24,95.99,97.29,94.80,96.49,1630777
16-Dec-24,97.00,97.44,93.50,96.80,2974211
13-Dec-24,99.40,100.08,94.40,96.50,3100862
12-Dec-24,96.82,99.25,95.89,98.40,3760543
11-Dec-24,97.28,98.10,95.21,97.80,3387206
10-Dec-24,99.61,99.85,96.00,96.30,5874827
09-Dec-24,104.92,104.92,98.88,100.01,10431376
06-Dec-24,105.58,108.00,104.50,104.92,1568314
05-Dec-24,108.17,108.17,105.16,105.57,4993138
04-Dec-24,108.94,108.94,106.71,108.17,2867072
03-Dec-24,109.19,109.45,107.00,107.85,3648625
02-Dec-24,103.19,108.25,103.19,107.71,6345534
29-Nov-24,103.07,105.10,102.61,103.19,6172465
28-Nov-24,101.95,103.07,100.84,103.07,2307492
27-Nov-24,100.25,101.79,97.01,101.79,2907737
26-Nov-24,103.10,103.89,99.24,100.24,2454382
25-Nov-24,100.03,103.27,100.03,102.09,2457844
22-Nov-24,99.59,101.18,99.48,100.00,1222477
21-Nov-24,100.01,101.79,98.06,100.13,3014577
19-Nov-24,100.87,100.87,99.00,100.28,3225912
18-Nov-24,100.11,101.19,98.88,100.25,4540117
14-Nov-24,102.10,102.30,100.26,101.40,1921642
13-Nov-24,102.76,104.30,100.46,100.65,2229967
12-Nov-24,105.29,106.73,102.45,102.76,2890646
11-Nov-24,107.40,107.40,104.82,105.29,5292449
08-Nov-24,107.60,108.71,105.54,105.54,4194180
07-Nov-24,104.00,107.05,103.21,107.05,6045874
06-Nov-24,103.45,105.10,101.65,102.42,3602034
05-Nov-24,102.97,103.45,101.25,101.49,1808263
04-Nov-24,103.00,103.50,101.16,101.95,3678647
01-Nov-24,105.44,105.44,102.60,104.37,4247677
31-Oct-24,106.53,106.89,103.45,103.84,7960822
30-Oct-24,110.95,111.35,106.99,106.99,24352998
29-Oct-24,114.92,121.00,113.80,121.00,14060537
28-Oct-24,113.00,114.37,112.00,114.25,6479919
25-Oct-24,110.00,112.97,110.00,112.09,6766797
24-Oct-24,110.40,111.30,108.75,108.97,5132126
23-Oct-24,109.50,109.70,107.35,109.01,4549410
22-Oct-24,111.75,112.30,108.17,109.81,5896969
21-Oct-24,111.10,112.74,110.19,112.74,4385610
18-Oct-24,111.50,112.08,110.25,111.49,1636482
17-Oct-24,113.87,114.35,110.81,110.81,3413339
16-Oct-24,112.25,112.69,110.10,110.15,4861155
15-Oct-24,115.17,115.60,110.25,110.99,7036843
14-Oct-24,118.68,118.92,115.50,115.60,5306913
11-Oct-24,115.55,119.30,115.00,117.50,3602322
10-Oct-24,120.27,120.27,113.25,114.71,6866432

*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: A1MD34