Cotação atual, histórico e gráfico do papel: A1MP34

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 A1MP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,45%	2,39	531,59	531,59	531,59	531,59	3K	1
12/04/2024	-2,13%	-11,53	529,20	529,20	529,20	529,20	3K	1
11/04/2024	-0,06%	-0,35	540,73	540,59	540,59	540,75	2K	3
10/04/2024	0,90%	4,83	541,08	541,08	541,08	541,08	2K	1
09/04/2024	-2,30%	-12,65	536,25	536,25	536,25	536,25	13K	1
08/04/2024	-0,20%	-1,09	548,90	548,44	548,44	548,90	1K	2
05/04/2024	1,58%	8,57	549,99	548,64	548,64	550,53	18K	6
04/04/2024	-1,56%	-8,58	541,42	541,42	541,42	541,42	6K	1
03/04/2024	0,20%	1,10	550,00	550,00	550,00	550,00	6K	1
02/04/2024	-0,25%	-1,37	548,90	545,05	545,05	548,90	12K	2
01/04/2024	-0,29%	-1,61	550,27	551,88	550,00	551,88	2K	4

28/03/2024	2,01%	10,90	551,88	551,88	551,88	551,88	5K	1
27/03/2024	0,18%	0,98	540,98	540,98	540,98	540,98	17K	1
26/03/2024	0,50%	2,70	540,00	540,00	540,00	540,00	5K	1
25/03/2024	-1,28%	-6,98	537,30	537,30	537,30	537,30	3K	1
21/03/2024	0,79%	4,28	544,28	544,28	544,28	544,28	6K	1
20/03/2024	0,38%	2,05	540,00	540,00	540,00	540,00	5K	1
19/03/2024	1,22%	6,51	537,95	537,95	537,95	537,95	2K	1
18/03/2024	1,59%	8,32	531,44	531,44	531,44	531,44	531	1
15/03/2024	2,13%	10,92	523,12	523,12	523,12	523,12	2K	1
14/03/2024	-0,32%	-1,64	512,20	512,20	512,20	512,20	3K	1
13/03/2024	-0,15%	-0,75	513,84	517,11	513,84	517,11	6K	2
12/03/2024	0,00%	0,00	514,59	514,59	514,59	514,59	514	1
08/03/2024	0,61%	3,14	514,59	514,59	514,59	514,59	1K	1
07/03/2024	-0,51%	-2,63	511,45	513,06	511,24	513,06	3K	4
06/03/2024	0,31%	1,59	514,08	514,08	514,08	514,08	514	1
05/03/2024	0,37%	1,87	512,49	512,49	512,49	512,49	512	1
04/03/2024	0,73%	3,68	510,62	510,62	510,62	510,62	6K	1
01/03/2024	0,71%	3,57	506,94	504,90	504,90	506,94	29K	7
29/02/2024	-1,59%	-8,13	503,37	505,91	503,37	505,91	7K	2
28/02/2024	1,82%	9,15	511,50	511,50	511,50	511,50	2K	1
27/02/2024	-0,91%	-4,59	502,35	502,35	502,35	502,35	3K	1
26/02/2024	0,28%	1,44	506,94	506,94	506,94	506,94	5K	1
23/02/2024	1,94%	9,62	505,50	505,50	505,50	505,50	3K	1
22/02/2024	1,20%	5,88	495,88	495,88	495,88	495,88	2K	1
20/02/2024	-1,13%	-5,59	490,00	490,00	490,00	490,00	4K	1
16/02/2024	-0,27%	-1,34	495,59	495,59	495,59	495,59	2K	1
15/02/2024	2,35%	11,41	496,93	496,93	496,93	496,93	9K	1
14/02/2024	-1,60%	-7,91	485,52	484,80	484,80	485,76	3K	3
09/02/2024	0,01%	0,07	493,43	493,43	493,43	493,43	6K	1
08/02/2024	1,46%	7,12	493,36	493,36	493,36	493,36	2K	1
07/02/2024	1,67%	8,00	486,24	486,24	486,24	486,24	2K	1
06/02/2024	-1,51%	-7,35	478,24	481,78	478,24	481,78	1K	3
05/02/2024	2,21%	10,49	485,59	485,59	485,59	485,59	485	1
01/02/2024	-1,54%	-7,45	475,10	475,10	475,10	475,10	1K	1
31/01/2024	-1,03%	-5,00	482,55	482,55	482,55	482,55	482	1
30/01/2024	1,47%	7,07	487,55	487,55	487,55	487,55	975	1
29/01/2024	0,00%	0,00	480,48	480,48	480,48	480,48	1K	1
24/01/2024	0,20%	0,96	480,48	480,48	480,48	480,48	480	1
23/01/2024	-0,28%	-1,33	479,52	479,52	479,52	479,52	1K	1
22/01/2024	2,03%	9,58	480,85	480,85	480,85	480,85	3K	1
19/01/2024	3,07%	14,03	471,27	464,60	464,60	471,27	1K	2
18/01/2024	-0,40%	-1,84	457,24	457,24	457,24	457,24	4K	1
17/01/2024	0,50%	2,30	459,08	459,08	459,08	459,08	1K	1
16/01/2024	-0,97%	-4,49	456,78	456,78	456,78	456,78	4K	1
12/01/2024	0,25%	1,13	461,27	461,27	461,27	461,27	1K	1
11/01/2024	0,52%	2,36	460,14	459,01	459,01	460,14	919	2
09/01/2024	-1,52%	-7,05	457,78	457,78	457,78	457,78	2K	1
08/01/2024	-0,25%	-1,15	464,83	464,83	464,83	464,83	929	1
05/01/2024	-0,16%	-0,73	465,98	465,98	465,98	465,98	2K	1
04/01/2024	-0,90%	-4,23	466,71	466,71	466,71	466,71	1K	1
03/01/2024	1,66%	7,70	470,94	470,94	470,94	470,94	6K	1
02/01/2024	0,40%	1,83	463,24	463,24	463,24	463,24	3K	1
28/12/2023	1,01%	4,63	461,41	461,38	461,38	461,41	1K	3
27/12/2023	-0,10%	-0,46	456,78	456,78	456,78	456,78	25K	1
26/12/2023	-0,15%	-0,69	457,24	457,24	457,24	457,24	914	1
22/12/2023	0,35%	1,61	457,93	457,68	455,86	457,93	1K	3
21/12/2023	-1,39%	-6,44	456,32	456,32	456,32	456,32	3K	1
20/12/2023	-0,08%	-0,37	462,76	462,76	462,76	462,76	4K	1
19/12/2023	0,49%	2,25	463,13	464,24	463,13	464,24	2K	2
18/12/2023	-0,75%	-3,48	460,88	461,39	460,88	461,39	1K	3
15/12/2023	-0,38%	-1,78	464,36	464,36	464,36	464,36	5K	1
14/12/2023	1,86%	8,49	466,14	465,06	465,06	466,15	2K	4
12/12/2023	1,77%	7,97	457,65	454,50	454,50	457,65	5K	2
11/12/2023	2,43%	10,65	449,68	449,68	449,68	449,68	449	1
08/12/2023	1,69%	7,31	439,03	439,03	439,03	439,03	3K	1
07/12/2023	0,44%	1,87	431,72	431,72	431,72	431,72	7K	1
06/12/2023	-1,16%	-5,06	429,85	429,85	429,85	429,85	429	1
05/12/2023	-0,25%	-1,11	434,91	433,84	433,84	434,91	1K	2
04/12/2023	0,20%	0,86	436,02	437,00	436,02	437,00	30K	2
01/12/2023	0,30%	1,29	435,16	435,16	435,16	435,16	5K	1
30/11/2023	1,68%	7,15	433,87	433,87	433,87	433,87	433	1
29/11/2023	1,06%	4,46	426,72	426,72	426,72	426,72	426	1
28/11/2023	-0,91%	-3,87	422,26	422,26	422,26	422,26	844	2
27/11/2023	-0,55%	-2,35	426,13	426,13	426,13	426,13	426	1
24/11/2023	0,16%	0,69	428,48	428,48	428,48	428,48	3K	1
21/11/2023	0,69%	2,95	427,79	427,79	427,79	427,79	19K	1
20/11/2023	-0,15%	-0,62	424,84	424,84	424,84	424,84	6K	1
17/11/2023	1,50%	6,30	425,46	427,14	425,46	427,14	2K	2
16/11/2023	0,47%	1,96	419,16	419,16	419,16	419,16	8K	1
14/11/2023	1,55%	6,38	417,20	416,35	416,35	417,20	1K	2
13/11/2023	-0,50%	-2,05	410,82	410,82	410,82	410,82	11K	1
10/11/2023	1,21%	4,95	412,87	412,46	412,46	414,10	44K	3
09/11/2023	0,19%	0,79	407,92	407,92	407,92	407,92	815	1
08/11/2023	0,46%	1,85	407,13	407,13	407,13	407,13	4K	1
07/11/2023	0,76%	3,07	405,28	405,28	405,28	405,28	7K	1
06/11/2023	-3,35%	-13,94	402,21	403,64	402,21	403,64	3K	8
03/11/2023	3,83%	15,35	416,15	418,00	415,89	418,00	60K	4
01/11/2023	1,35%	5,35	400,80	396,60	396,40	400,80	2K	3
31/10/2023	-0,98%	-3,91	395,45	395,45	395,45	395,45	395	1
30/10/2023	3,12%	12,09	399,36	399,36	399,36	399,36	2K	1
27/10/2023	-2,38%	-9,45	387,27	387,27	387,27	387,27	2K	1
26/10/2023	3,38%	12,96	396,72	405,07	396,72	405,07	82K	2
25/10/2023	-1,70%	-6,63	383,76	383,76	383,76	383,76	2K	1
24/10/2023	-0,40%	-1,56	390,39	391,95	390,39	391,95	2K	4
23/10/2023	-0,42%	-1,65	391,95	392,92	391,95	392,92	2K	2
20/10/2023	-2,01%	-8,09	393,60	394,15	393,60	394,15	787	2
19/10/2023	-2,42%	-9,97	401,69	401,70	401,69	401,70	11K	3
18/10/2023	-2,38%	-10,02	411,66	411,20	411,20	411,79	13K	4
17/10/2023	1,23%	5,12	421,68	421,68	421,68	421,68	843	1
16/10/2023	0,89%	3,69	416,56	417,38	416,56	417,38	833	2
13/10/2023	-0,80%	-3,35	412,87	412,92	412,87	412,92	1K	3
11/10/2023	0,29%	1,19	416,22	415,57	415,57	416,22	831	2
10/10/2023	-1,09%	-4,56	415,03	415,03	415,03	415,03	4K	1
09/10/2023	-0,30%	-1,25	419,59	418,95	418,74	419,59	3K	3
06/10/2023	0,87%	3,63	420,84	420,84	420,84	420,84	4K	1
05/10/2023	2,68%	10,90	417,21	417,21	417,21	417,21	2K	1
04/10/2023	0,00%	0,00	406,31	406,31	406,31	406,31	2K	1
03/10/2023	-0,60%	-2,46	406,31	407,17	406,31	407,17	2K	2
02/10/2023	-1,19%	-4,93	408,77	409,59	408,77	409,59	2K	4
29/09/2023	-0,78%	-3,27	413,70	413,70	413,70	413,70	5K	1
28/09/2023	1,09%	4,51	416,97	416,97	416,97	416,97	833	1
27/09/2023	0,54%	2,22	412,46	412,46	412,46	412,46	5K	1
26/09/2023	-1,13%	-4,68	410,24	410,24	410,24	410,24	820	1
25/09/2023	0,70%	2,87	414,92	414,92	414,92	414,92	4K	1
22/09/2023	-1,15%	-4,78	412,05	412,05	412,05	412,05	412	1
21/09/2023	-0,85%	-3,59	416,83	416,83	416,83	416,83	6K	1
20/09/2023	-0,30%	-1,26	420,42	420,42	420,42	420,42	1K	1
19/09/2023	0,00%	0,00	421,68	421,68	421,68	421,68	1K	1
18/09/2023	-0,54%	-2,30	421,68	420,21	420,21	421,68	841	2
15/09/2023	-1,01%	-4,34	423,98	423,98	423,98	423,98	423	1
14/09/2023	0,97%	4,12	428,32	428,32	428,32	428,32	1K	1
13/09/2023	-1,17%	-5,04	424,20	424,20	424,20	424,20	9K	1
12/09/2023	-	-	429,24	429,24	429,24	429,24	429	1

Date,Open,High,Low,Close,Volume
15-Apr-24,531.59,531.59,531.59,531.59,3189
12-Apr-24,529.20,529.20,529.20,529.20,3175
11-Apr-24,540.59,540.75,540.59,540.73,1622
10-Apr-24,541.08,541.08,541.08,541.08,2164
09-Apr-24,536.25,536.25,536.25,536.25,12870
08-Apr-24,548.44,548.90,548.44,548.90,1097
05-Apr-24,548.64,550.53,548.64,549.99,17563
04-Apr-24,541.42,541.42,541.42,541.42,6497
03-Apr-24,550.00,550.00,550.00,550.00,5500
02-Apr-24,545.05,548.90,545.05,548.90,12033
01-Apr-24,551.88,551.88,550.00,550.27,2202
28-Mar-24,551.88,551.88,551.88,551.88,4966
27-Mar-24,540.98,540.98,540.98,540.98,17311
26-Mar-24,540.00,540.00,540.00,540.00,4860
25-Mar-24,537.30,537.30,537.30,537.30,3223
21-Mar-24,544.28,544.28,544.28,544.28,5987
20-Mar-24,540.00,540.00,540.00,540.00,5400
19-Mar-24,537.95,537.95,537.95,537.95,1613
18-Mar-24,531.44,531.44,531.44,531.44,531
15-Mar-24,523.12,523.12,523.12,523.12,2092
14-Mar-24,512.20,512.20,512.20,512.20,3073
13-Mar-24,517.11,517.11,513.84,513.84,5684
12-Mar-24,514.59,514.59,514.59,514.59,514
08-Mar-24,514.59,514.59,514.59,514.59,1029
07-Mar-24,513.06,513.06,511.24,511.45,2560
06-Mar-24,514.08,514.08,514.08,514.08,514
05-Mar-24,512.49,512.49,512.49,512.49,512
04-Mar-24,510.62,510.62,510.62,510.62,5616
01-Mar-24,504.90,506.94,504.90,506.94,29296
29-Feb-24,505.91,505.91,503.37,503.37,7064
28-Feb-24,511.50,511.50,511.50,511.50,1534
27-Feb-24,502.35,502.35,502.35,502.35,2511
26-Feb-24,506.94,506.94,506.94,506.94,5069
23-Feb-24,505.50,505.50,505.50,505.50,2527
22-Feb-24,495.88,495.88,495.88,495.88,2479
20-Feb-24,490.00,490.00,490.00,490.00,4410
16-Feb-24,495.59,495.59,495.59,495.59,2477
15-Feb-24,496.93,496.93,496.93,496.93,9441
14-Feb-24,484.80,485.76,484.80,485.52,3395
09-Feb-24,493.43,493.43,493.43,493.43,5921
08-Feb-24,493.36,493.36,493.36,493.36,2466
07-Feb-24,486.24,486.24,486.24,486.24,1944
06-Feb-24,481.78,481.78,478.24,478.24,1439
05-Feb-24,485.59,485.59,485.59,485.59,485
01-Feb-24,475.10,475.10,475.10,475.10,1425
31-Jan-24,482.55,482.55,482.55,482.55,482
30-Jan-24,487.55,487.55,487.55,487.55,975
29-Jan-24,480.48,480.48,480.48,480.48,1441
24-Jan-24,480.48,480.48,480.48,480.48,480
23-Jan-24,479.52,479.52,479.52,479.52,1438
22-Jan-24,480.85,480.85,480.85,480.85,3365
19-Jan-24,464.60,471.27,464.60,471.27,1407
18-Jan-24,457.24,457.24,457.24,457.24,3657
17-Jan-24,459.08,459.08,459.08,459.08,1377
16-Jan-24,456.78,456.78,456.78,456.78,4111
12-Jan-24,461.27,461.27,461.27,461.27,1383
11-Jan-24,459.01,460.14,459.01,460.14,919
09-Jan-24,457.78,457.78,457.78,457.78,1831
08-Jan-24,464.83,464.83,464.83,464.83,929
05-Jan-24,465.98,465.98,465.98,465.98,1863
04-Jan-24,466.71,466.71,466.71,466.71,1400
03-Jan-24,470.94,470.94,470.94,470.94,5651
02-Jan-24,463.24,463.24,463.24,463.24,2779
28-Dec-23,461.38,461.41,461.38,461.41,1384
27-Dec-23,456.78,456.78,456.78,456.78,24666
26-Dec-23,457.24,457.24,457.24,457.24,914
22-Dec-23,457.68,457.93,455.86,457.93,1371
21-Dec-23,456.32,456.32,456.32,456.32,3194
20-Dec-23,462.76,462.76,462.76,462.76,3702
19-Dec-23,464.24,464.24,463.13,463.13,1855
18-Dec-23,461.39,461.39,460.88,460.88,1383
15-Dec-23,464.36,464.36,464.36,464.36,5107
14-Dec-23,465.06,466.15,465.06,466.14,1863
12-Dec-23,454.50,457.65,454.50,457.65,4563
11-Dec-23,449.68,449.68,449.68,449.68,449
08-Dec-23,439.03,439.03,439.03,439.03,2634
07-Dec-23,431.72,431.72,431.72,431.72,7339
06-Dec-23,429.85,429.85,429.85,429.85,429
05-Dec-23,433.84,434.91,433.84,434.91,1302
04-Dec-23,437.00,437.00,436.02,436.02,30104
01-Dec-23,435.16,435.16,435.16,435.16,5221
30-Nov-23,433.87,433.87,433.87,433.87,433
29-Nov-23,426.72,426.72,426.72,426.72,426
28-Nov-23,422.26,422.26,422.26,422.26,844
27-Nov-23,426.13,426.13,426.13,426.13,426
24-Nov-23,428.48,428.48,428.48,428.48,2570
21-Nov-23,427.79,427.79,427.79,427.79,18822
20-Nov-23,424.84,424.84,424.84,424.84,6372
17-Nov-23,427.14,427.14,425.46,425.46,2128
16-Nov-23,419.16,419.16,419.16,419.16,7964
14-Nov-23,416.35,417.20,416.35,417.20,1250
13-Nov-23,410.82,410.82,410.82,410.82,11092
10-Nov-23,412.46,414.10,412.46,412.87,43827
09-Nov-23,407.92,407.92,407.92,407.92,815
08-Nov-23,407.13,407.13,407.13,407.13,4071
07-Nov-23,405.28,405.28,405.28,405.28,7295
06-Nov-23,403.64,403.64,402.21,402.21,3227
03-Nov-23,418.00,418.00,415.89,416.15,60049
01-Nov-23,396.60,400.80,396.40,400.80,1995
31-Oct-23,395.45,395.45,395.45,395.45,395
30-Oct-23,399.36,399.36,399.36,399.36,1597
27-Oct-23,387.27,387.27,387.27,387.27,1549
26-Oct-23,405.07,405.07,396.72,396.72,81807
25-Oct-23,383.76,383.76,383.76,383.76,1918
24-Oct-23,391.95,391.95,390.39,390.39,1566
23-Oct-23,392.92,392.92,391.95,391.95,1960
20-Oct-23,394.15,394.15,393.60,393.60,787
19-Oct-23,401.70,401.70,401.69,401.69,10845
18-Oct-23,411.20,411.79,411.20,411.66,13172
17-Oct-23,421.68,421.68,421.68,421.68,843
16-Oct-23,417.38,417.38,416.56,416.56,833
13-Oct-23,412.92,412.92,412.87,412.87,1238
11-Oct-23,415.57,416.22,415.57,416.22,831
10-Oct-23,415.03,415.03,415.03,415.03,4150
09-Oct-23,418.95,419.59,418.74,419.59,2516
06-Oct-23,420.84,420.84,420.84,420.84,3787
05-Oct-23,417.21,417.21,417.21,417.21,1668
04-Oct-23,406.31,406.31,406.31,406.31,2031
03-Oct-23,407.17,407.17,406.31,406.31,2438
02-Oct-23,409.59,409.59,408.77,408.77,2455
29-Sep-23,413.70,413.70,413.70,413.70,5378
28-Sep-23,416.97,416.97,416.97,416.97,833
27-Sep-23,412.46,412.46,412.46,412.46,4537
26-Sep-23,410.24,410.24,410.24,410.24,820
25-Sep-23,414.92,414.92,414.92,414.92,3734
22-Sep-23,412.05,412.05,412.05,412.05,412
21-Sep-23,416.83,416.83,416.83,416.83,5835
20-Sep-23,420.42,420.42,420.42,420.42,1261
19-Sep-23,421.68,421.68,421.68,421.68,1265
18-Sep-23,420.21,421.68,420.21,421.68,841
15-Sep-23,423.98,423.98,423.98,423.98,423
14-Sep-23,428.32,428.32,428.32,428.32,1284
13-Sep-23,424.20,424.20,424.20,424.20,8908
12-Sep-23,429.24,429.24,429.24,429.24,429

*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: A1MP34