Cotação atual, histórico e gráfico do papel: A1ME34

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 A1ME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	0,79%	0,30	38,50	38,50	38,50	38,50	4K	1
10/04/2024	0,00%	0,00	38,20	38,20	38,20	38,20	38	1
08/04/2024	-0,13%	-0,05	38,20	38,20	38,20	38,20	38	1
04/04/2024	-0,08%	-0,03	38,25	38,25	38,25	38,25	4K	1
28/03/2024	0,08%	0,03	38,28	38,28	38,28	38,28	612	2
27/03/2024	0,66%	0,25	38,25	38,25	38,25	38,25	3K	1
26/03/2024	1,06%	0,40	38,00	37,59	37,59	38,00	75	2
13/03/2024	0,53%	0,20	37,60	37,60	37,60	37,60	37	1
11/03/2024	-0,95%	-0,36	37,40	37,20	37,20	37,40	4K	2
04/03/2024	3,28%	1,20	37,76	37,76	37,76	37,76	37	1
27/02/2024	-1,72%	-0,64	36,56	36,72	36,56	36,72	146	2

23/02/2024	3,56%	1,28	37,20	37,20	37,20	37,20	1K	1
21/02/2024	-0,99%	-0,36	35,92	35,92	35,92	35,92	35	1
19/02/2024	2,57%	0,91	36,28	36,28	36,28	36,28	217	1
08/02/2024	2,08%	0,72	35,37	35,37	35,37	35,37	848	1
05/02/2024	0,73%	0,25	34,65	34,65	34,65	34,65	173	1
02/02/2024	1,21%	0,41	34,40	34,40	34,40	34,40	103	1
01/02/2024	0,27%	0,09	33,99	33,99	33,99	33,99	67	1
22/01/2024	1,44%	0,48	33,90	33,90	33,90	33,90	1K	2
19/01/2024	1,09%	0,36	33,42	33,42	33,42	33,42	33	1
17/01/2024	0,82%	0,27	33,06	33,06	33,06	33,06	628	1
08/01/2024	0,77%	0,25	32,79	32,79	32,79	32,79	32	1
05/01/2024	-2,05%	-0,68	32,54	32,54	32,54	32,54	130	1
02/01/2024	-0,89%	-0,30	33,22	33,22	33,22	33,22	33	1
15/12/2023	5,81%	1,84	33,52	33,52	33,52	33,52	2K	1
07/12/2023	-2,40%	-0,78	31,68	32,75	31,68	32,75	3K	5
06/12/2023	0,65%	0,21	32,46	32,46	32,46	32,46	973	1
04/12/2023	4,37%	1,35	32,25	32,25	32,25	32,25	64	2
29/11/2023	2,79%	0,84	30,90	30,90	30,90	30,90	30	1
31/10/2023	1,55%	0,46	30,06	30,06	30,06	30,06	30	1
30/10/2023	2,25%	0,65	29,60	29,60	29,60	29,60	888	1
27/10/2023	-2,13%	-0,63	28,95	28,95	28,95	28,95	86	1
23/10/2023	-6,89%	-2,19	29,58	29,59	29,58	29,64	8K	6
16/10/2023	-1,64%	-0,53	31,77	31,77	31,77	31,77	953	2
10/10/2023	-0,31%	-0,10	32,30	32,30	32,30	32,30	5K	1
09/10/2023	0,47%	0,15	32,40	32,40	32,40	32,40	3K	1
06/10/2023	0,16%	0,05	32,25	32,25	32,25	32,25	3K	1
05/10/2023	2,71%	0,85	32,20	32,20	32,20	32,20	998	2
28/09/2023	0,00%	0,00	31,35	31,35	31,35	31,35	2K	1
27/09/2023	-1,04%	-0,33	31,35	31,40	31,35	31,40	3K	3
12/09/2023	-4,00%	-1,32	31,68	32,01	31,68	32,01	2K	3
08/09/2023	0,00%	0,00	33,00	33,00	33,00	33,00	33	1
05/09/2023	-0,51%	-0,17	33,00	33,36	33,00	33,36	20K	2
04/09/2023	0,58%	0,19	33,17	32,55	32,55	33,17	391	2
31/08/2023	1,76%	0,57	32,98	32,98	32,98	32,98	98	1
29/08/2023	0,34%	0,11	32,41	32,41	32,41	32,41	32	1
17/08/2023	-0,22%	-0,07	32,30	32,30	32,30	32,30	96	1
16/08/2023	-0,86%	-0,28	32,37	32,37	32,37	32,37	97	1
14/08/2023	-0,88%	-0,29	32,65	32,70	32,65	32,70	130	2
08/08/2023	3,07%	0,98	32,94	32,94	32,94	32,94	98	1
04/08/2023	-0,50%	-0,16	31,96	31,96	31,96	31,96	95	1
03/08/2023	0,82%	0,26	32,12	32,12	32,12	32,12	96	1
02/08/2023	-0,41%	-0,13	31,86	31,86	31,86	31,86	95	1
01/08/2023	2,60%	0,81	31,99	32,19	31,99	32,19	160	3
31/07/2023	-0,16%	-0,05	31,18	31,34	31,11	31,34	293K	48
28/07/2023	-0,19%	-0,06	31,23	31,18	31,17	31,23	686	22
27/07/2023	0,48%	0,15	31,29	31,36	31,26	31,38	1K	33
26/07/2023	-0,64%	-0,20	31,14	30,75	30,75	31,24	5K	52
25/07/2023	0,55%	0,17	31,34	29,53	29,53	31,34	1K	35
24/07/2023	-0,80%	-0,25	31,17	31,17	31,08	31,21	4K	42
21/07/2023	-0,41%	-0,13	31,42	31,40	31,38	31,42	722	23
20/07/2023	0,77%	0,24	31,55	31,55	31,55	31,55	1K	1
19/07/2023	-1,17%	-0,37	31,31	31,31	31,31	31,31	2K	1
18/07/2023	0,09%	0,03	31,68	31,68	31,68	31,68	918	1
17/07/2023	0,41%	0,13	31,65	31,65	31,65	31,65	1K	1
14/07/2023	-0,10%	-0,03	31,52	31,52	31,52	31,52	2K	1
13/07/2023	-0,44%	-0,14	31,55	31,53	31,53	31,55	757	10
12/07/2023	-0,31%	-0,10	31,69	31,70	31,68	31,70	1K	4
11/07/2023	-0,53%	-0,17	31,79	32,19	31,79	32,19	1K	2
10/07/2023	0,25%	0,08	31,96	31,87	31,87	31,96	2K	2
07/07/2023	-0,87%	-0,28	31,88	31,88	31,88	31,88	2K	1
06/07/2023	0,31%	0,10	32,16	32,21	32,16	32,23	2K	23
05/07/2023	15,16%	4,22	32,06	31,99	31,99	32,06	3K	2
03/07/2023	-13,91%	-4,50	27,84	29,53	27,84	29,53	86	3
30/06/2023	-0,28%	-0,09	32,34	32,47	32,34	32,47	4K	23
29/06/2023	1,25%	0,40	32,43	32,40	32,40	32,43	1K	3
28/06/2023	0,53%	0,17	32,03	32,03	31,99	32,04	1K	9
27/06/2023	1,72%	0,54	31,86	31,86	31,86	31,86	1K	1
26/06/2023	0,68%	0,21	31,32	31,32	31,32	31,36	501	6
23/06/2023	0,23%	0,07	31,11	31,11	31,11	31,11	933	1
22/06/2023	-0,23%	-0,07	31,04	31,04	31,04	31,04	1K	1
21/06/2023	0,39%	0,12	31,11	31,15	31,11	31,17	997	10
20/06/2023	-0,93%	-0,29	30,99	31,05	30,92	31,05	744	22
19/06/2023	-0,03%	-0,01	31,28	30,76	30,76	31,28	338	2
16/06/2023	-0,13%	-0,04	31,29	31,38	31,29	31,86	3K	8
15/06/2023	1,00%	0,31	31,33	31,13	31,13	31,37	2K	4
14/06/2023	-0,10%	-0,03	31,02	30,97	30,95	31,10	776	8
13/06/2023	1,57%	0,48	31,05	31,05	31,05	31,05	1K	1
12/06/2023	0,49%	0,15	30,57	30,57	30,57	30,57	458	1
09/06/2023	-1,36%	-0,42	30,42	30,84	30,42	30,84	4K	2
07/06/2023	0,72%	0,22	30,84	30,84	30,84	30,84	7K	1
06/06/2023	0,26%	0,08	30,62	30,52	30,52	30,62	979	2
05/06/2023	-2,18%	-0,68	30,54	30,90	30,54	30,90	4K	3
02/06/2023	1,96%	0,60	31,22	30,98	30,98	31,24	2K	11
01/06/2023	-0,16%	-0,05	30,62	30,60	30,60	30,63	2K	4
31/05/2023	-1,13%	-0,35	30,67	30,71	30,67	30,71	859	13
30/05/2023	1,21%	0,37	31,02	31,02	31,02	31,02	3K	1
29/05/2023	-0,13%	-0,04	30,65	30,65	30,65	30,65	30	1
26/05/2023	0,43%	0,13	30,69	30,69	30,69	30,69	4K	1
25/05/2023	2,72%	0,81	30,56	30,56	30,56	30,56	3K	1
24/05/2023	-2,11%	-0,64	29,75	29,69	29,69	29,80	4K	7
23/05/2023	-0,85%	-0,26	30,39	30,59	30,38	30,59	4K	6
22/05/2023	-0,26%	-0,08	30,65	30,62	30,62	30,65	1K	2
19/05/2023	0,95%	0,29	30,73	30,73	30,73	30,73	2K	1
18/05/2023	1,47%	0,44	30,44	30,45	30,41	30,45	699	22
17/05/2023	0,60%	0,18	30,00	30,00	30,00	30,00	150	1
16/05/2023	0,24%	0,07	29,82	29,70	29,70	29,82	3K	2
15/05/2023	0,30%	0,09	29,75	29,81	29,75	29,81	4K	2
12/05/2023	0,27%	0,08	29,66	29,69	29,66	29,69	99K	4
11/05/2023	-0,34%	-0,10	29,58	29,55	29,55	29,59	591	7
10/05/2023	-1,26%	-0,38	29,68	29,50	29,50	29,69	1K	13
09/05/2023	-0,43%	-0,13	30,06	30,08	30,06	30,08	1K	7
08/05/2023	1,07%	0,32	30,19	30,19	30,19	30,19	3K	1
05/05/2023	0,50%	0,15	29,87	29,88	29,83	29,88	836	18
04/05/2023	-1,75%	-0,53	29,72	29,72	29,72	29,72	416	1
03/05/2023	-1,47%	-0,45	30,25	30,25	30,25	30,25	3K	1
02/05/2023	7,34%	2,10	30,70	30,73	30,70	30,73	2K	2
28/04/2023	0,67%	0,19	28,60	28,60	28,60	28,60	772	1
27/04/2023	0,64%	0,18	28,41	28,47	28,41	28,47	2K	8
26/04/2023	-1,77%	-0,51	28,23	28,19	28,19	28,23	676	12
25/04/2023	-0,42%	-0,12	28,74	28,74	28,74	28,74	18K	1
24/04/2023	-0,10%	-0,03	28,86	28,86	28,86	28,86	3K	1
20/04/2023	-0,89%	-0,26	28,89	28,89	28,89	28,89	7K	1
19/04/2023	1,15%	0,33	29,15	29,15	29,15	29,15	4K	1
18/04/2023	1,19%	0,34	28,82	28,82	28,82	28,82	2K	1
17/04/2023	0,74%	0,21	28,48	28,48	28,48	28,48	427	1
14/04/2023	-0,18%	-0,05	28,27	28,27	28,27	28,27	1K	1
13/04/2023	-0,35%	-0,10	28,32	28,32	28,32	28,32	764	1
12/04/2023	-1,01%	-0,29	28,42	28,40	28,37	28,43	937	33
11/04/2023	-0,49%	-0,14	28,71	28,62	28,62	28,71	1K	38
10/04/2023	1,19%	0,34	28,85	28,85	28,85	28,85	2K	1
06/04/2023	0,42%	0,12	28,51	28,51	28,51	28,51	370	1
05/04/2023	-4,41%	-1,31	28,39	28,56	28,37	28,56	3K	8
04/04/2023	-	-	29,70	29,62	29,61	29,70	326	10

Date,Open,High,Low,Close,Volume
11-Apr-24,38.50,38.50,38.50,38.50,4081
10-Apr-24,38.20,38.20,38.20,38.20,38
08-Apr-24,38.20,38.20,38.20,38.20,38
04-Apr-24,38.25,38.25,38.25,38.25,3825
28-Mar-24,38.28,38.28,38.28,38.28,612
27-Mar-24,38.25,38.25,38.25,38.25,3442
26-Mar-24,37.59,38.00,37.59,38.00,75
13-Mar-24,37.60,37.60,37.60,37.60,37
11-Mar-24,37.20,37.40,37.20,37.40,4188
04-Mar-24,37.76,37.76,37.76,37.76,37
27-Feb-24,36.72,36.72,36.56,36.56,146
23-Feb-24,37.20,37.20,37.20,37.20,1488
21-Feb-24,35.92,35.92,35.92,35.92,35
19-Feb-24,36.28,36.28,36.28,36.28,217
08-Feb-24,35.37,35.37,35.37,35.37,848
05-Feb-24,34.65,34.65,34.65,34.65,173
02-Feb-24,34.40,34.40,34.40,34.40,103
01-Feb-24,33.99,33.99,33.99,33.99,67
22-Jan-24,33.90,33.90,33.90,33.90,1017
19-Jan-24,33.42,33.42,33.42,33.42,33
17-Jan-24,33.06,33.06,33.06,33.06,628
08-Jan-24,32.79,32.79,32.79,32.79,32
05-Jan-24,32.54,32.54,32.54,32.54,130
02-Jan-24,33.22,33.22,33.22,33.22,33
15-Dec-23,33.52,33.52,33.52,33.52,2011
07-Dec-23,32.75,32.75,31.68,31.68,2879
06-Dec-23,32.46,32.46,32.46,32.46,973
04-Dec-23,32.25,32.25,32.25,32.25,64
29-Nov-23,30.90,30.90,30.90,30.90,30
31-Oct-23,30.06,30.06,30.06,30.06,30
30-Oct-23,29.60,29.60,29.60,29.60,888
27-Oct-23,28.95,28.95,28.95,28.95,86
23-Oct-23,29.59,29.64,29.58,29.58,7519
16-Oct-23,31.77,31.77,31.77,31.77,953
10-Oct-23,32.30,32.30,32.30,32.30,4522
09-Oct-23,32.40,32.40,32.40,32.40,3240
06-Oct-23,32.25,32.25,32.25,32.25,3225
05-Oct-23,32.20,32.20,32.20,32.20,998
28-Sep-23,31.35,31.35,31.35,31.35,1567
27-Sep-23,31.40,31.40,31.35,31.35,3106
12-Sep-23,32.01,32.01,31.68,31.68,1879
08-Sep-23,33.00,33.00,33.00,33.00,33
05-Sep-23,33.36,33.36,33.00,33.00,19854
04-Sep-23,32.55,33.17,32.55,33.17,391
31-Aug-23,32.98,32.98,32.98,32.98,98
29-Aug-23,32.41,32.41,32.41,32.41,32
17-Aug-23,32.30,32.30,32.30,32.30,96
16-Aug-23,32.37,32.37,32.37,32.37,97
14-Aug-23,32.70,32.70,32.65,32.65,130
08-Aug-23,32.94,32.94,32.94,32.94,98
04-Aug-23,31.96,31.96,31.96,31.96,95
03-Aug-23,32.12,32.12,32.12,32.12,96
02-Aug-23,31.86,31.86,31.86,31.86,95
01-Aug-23,32.19,32.19,31.99,31.99,160
31-Jul-23,31.34,31.34,31.11,31.18,293209
28-Jul-23,31.18,31.23,31.17,31.23,686
27-Jul-23,31.36,31.38,31.26,31.29,1033
26-Jul-23,30.75,31.24,30.75,31.14,4988
25-Jul-23,29.53,31.34,29.53,31.34,1123
24-Jul-23,31.17,31.21,31.08,31.17,4022
21-Jul-23,31.40,31.42,31.38,31.42,722
20-Jul-23,31.55,31.55,31.55,31.55,1325
19-Jul-23,31.31,31.31,31.31,31.31,2097
18-Jul-23,31.68,31.68,31.68,31.68,918
17-Jul-23,31.65,31.65,31.65,31.65,1076
14-Jul-23,31.52,31.52,31.52,31.52,1639
13-Jul-23,31.53,31.55,31.53,31.55,757
12-Jul-23,31.70,31.70,31.68,31.69,1489
11-Jul-23,32.19,32.19,31.79,31.79,1113
10-Jul-23,31.87,31.96,31.87,31.96,1629
07-Jul-23,31.88,31.88,31.88,31.88,2454
06-Jul-23,32.21,32.23,32.16,32.16,1866
05-Jul-23,31.99,32.06,31.99,32.06,3327
03-Jul-23,29.53,29.53,27.84,27.84,86
30-Jun-23,32.47,32.47,32.34,32.34,4375
29-Jun-23,32.40,32.43,32.40,32.43,1167
28-Jun-23,32.03,32.04,31.99,32.03,1087
27-Jun-23,31.86,31.86,31.86,31.86,1210
26-Jun-23,31.32,31.36,31.32,31.32,501
23-Jun-23,31.11,31.11,31.11,31.11,933
22-Jun-23,31.04,31.04,31.04,31.04,1365
21-Jun-23,31.15,31.17,31.11,31.11,997
20-Jun-23,31.05,31.05,30.92,30.99,744
19-Jun-23,30.76,31.28,30.76,31.28,338
16-Jun-23,31.38,31.86,31.29,31.29,2578
15-Jun-23,31.13,31.37,31.13,31.33,1565
14-Jun-23,30.97,31.10,30.95,31.02,776
13-Jun-23,31.05,31.05,31.05,31.05,1459
12-Jun-23,30.57,30.57,30.57,30.57,458
09-Jun-23,30.84,30.84,30.42,30.42,4076
07-Jun-23,30.84,30.84,30.84,30.84,7062
06-Jun-23,30.52,30.62,30.52,30.62,979
05-Jun-23,30.90,30.90,30.54,30.54,3612
02-Jun-23,30.98,31.24,30.98,31.22,1590
01-Jun-23,30.60,30.63,30.60,30.62,2052
31-May-23,30.71,30.71,30.67,30.67,859
30-May-23,31.02,31.02,31.02,31.02,2884
29-May-23,30.65,30.65,30.65,30.65,30
26-May-23,30.69,30.69,30.69,30.69,4112
25-May-23,30.56,30.56,30.56,30.56,2719
24-May-23,29.69,29.80,29.69,29.75,3594
23-May-23,30.59,30.59,30.38,30.39,4193
22-May-23,30.62,30.65,30.62,30.65,1440
19-May-23,30.73,30.73,30.73,30.73,1813
18-May-23,30.45,30.45,30.41,30.44,699
17-May-23,30.00,30.00,30.00,30.00,150
16-May-23,29.70,29.82,29.70,29.82,3130
15-May-23,29.81,29.81,29.75,29.75,3748
12-May-23,29.69,29.69,29.66,29.66,99045
11-May-23,29.55,29.59,29.55,29.58,591
10-May-23,29.50,29.69,29.50,29.68,1008
09-May-23,30.08,30.08,30.06,30.06,1292
08-May-23,30.19,30.19,30.19,30.19,2626
05-May-23,29.88,29.88,29.83,29.87,836
04-May-23,29.72,29.72,29.72,29.72,416
03-May-23,30.25,30.25,30.25,30.25,3025
02-May-23,30.73,30.73,30.70,30.70,1535
28-Apr-23,28.60,28.60,28.60,28.60,772
27-Apr-23,28.47,28.47,28.41,28.41,2305
26-Apr-23,28.19,28.23,28.19,28.23,676
25-Apr-23,28.74,28.74,28.74,28.74,17933
24-Apr-23,28.86,28.86,28.86,28.86,3116
20-Apr-23,28.89,28.89,28.89,28.89,6933
19-Apr-23,29.15,29.15,29.15,29.15,3585
18-Apr-23,28.82,28.82,28.82,28.82,1844
17-Apr-23,28.48,28.48,28.48,28.48,427
14-Apr-23,28.27,28.27,28.27,28.27,1017
13-Apr-23,28.32,28.32,28.32,28.32,764
12-Apr-23,28.40,28.43,28.37,28.42,937
11-Apr-23,28.62,28.71,28.62,28.71,1087
10-Apr-23,28.85,28.85,28.85,28.85,1702
06-Apr-23,28.51,28.51,28.51,28.51,370
05-Apr-23,28.56,28.56,28.37,28.39,2785
04-Apr-23,29.62,29.70,29.61,29.70,326

*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: A1ME34