Cotação atual, histórico e gráfico do papel: A1MT34

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 A1MT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	1,69%	1,21	73,00	73,18	73,00	74,34	87K	14
28/11/2023	-2,92%	-2,16	71,79	73,40	71,61	74,05	215K	221
27/11/2023	0,42%	0,31	73,95	73,25	73,25	74,24	7K	8
24/11/2023	0,00%	0,00	73,64	73,53	73,40	73,64	23K	4
22/11/2023	-0,82%	-0,61	73,64	74,25	73,64	74,25	3K	2
21/11/2023	1,03%	0,76	74,25	73,00	73,00	74,25	5K	5
20/11/2023	1,24%	0,90	73,49	72,61	72,35	73,49	134K	377
17/11/2023	-3,98%	-3,01	72,59	72,06	70,33	73,80	267K	29
16/11/2023	1,06%	0,79	75,60	74,76	74,76	75,68	267K	6
14/11/2023	1,95%	1,43	74,81	74,86	74,52	74,86	78K	6
13/11/2023	-0,47%	-0,35	73,38	72,25	72,25	74,14	545K	712

10/11/2023	4,77%	3,36	73,73	70,94	70,94	73,73	225K	3
09/11/2023	-0,49%	-0,35	70,37	71,00	70,37	72,00	25K	8
08/11/2023	2,75%	1,89	70,72	69,66	69,03	70,98	257K	966
07/11/2023	0,39%	0,27	68,83	68,43	68,43	68,89	140K	5
06/11/2023	-0,59%	-0,41	68,56	69,09	68,37	69,09	33K	8
03/11/2023	2,06%	1,39	68,97	67,75	67,75	69,05	85K	5
01/11/2023	1,62%	1,08	67,58	66,87	66,70	67,58	62K	8
31/10/2023	0,86%	0,57	66,50	66,50	66,50	66,50	6K	2
30/10/2023	1,10%	0,72	65,93	65,20	65,20	65,98	49K	7
27/10/2023	-0,43%	-0,28	65,21	65,06	64,94	65,21	3K	5
26/10/2023	0,46%	0,30	65,49	66,98	65,49	67,02	135K	5
25/10/2023	-3,49%	-2,36	65,19	66,41	65,07	66,41	59K	12
24/10/2023	-0,32%	-0,22	67,55	67,76	66,75	67,76	50K	9
23/10/2023	0,10%	0,07	67,77	67,70	66,72	67,77	8K	6
20/10/2023	-0,18%	-0,12	67,70	68,00	67,70	68,74	163K	12
19/10/2023	-4,87%	-3,47	67,82	69,61	67,76	69,61	170K	16
18/10/2023	-0,10%	-0,07	71,29	70,87	70,87	71,29	922	3
17/10/2023	0,15%	0,11	71,36	69,35	69,31	71,54	39K	144
16/10/2023	-0,81%	-0,58	71,25	71,83	71,10	72,08	59K	7
13/10/2023	0,56%	0,40	71,83	73,00	71,83	73,10	38K	11
11/10/2023	-0,72%	-0,52	71,43	71,95	71,43	71,95	21K	10
10/10/2023	0,39%	0,28	71,95	71,96	71,82	72,30	77K	8
09/10/2023	-1,19%	-0,86	71,67	71,89	71,50	71,94	97K	7
06/10/2023	0,75%	0,54	72,53	71,02	71,02	72,75	15K	8
05/10/2023	0,85%	0,61	71,99	72,31	71,85	72,31	233K	7
04/10/2023	1,57%	1,10	71,38	71,18	71,00	71,65	109K	6
03/10/2023	-0,66%	-0,47	70,28	70,75	70,28	70,75	4K	5
02/10/2023	1,84%	1,28	70,75	70,23	70,21	71,13	148K	12
29/09/2023	-0,67%	-0,47	69,47	75,99	69,39	75,99	16K	18
28/09/2023	3,07%	2,08	69,94	68,25	68,25	69,94	200K	2
27/09/2023	1,43%	0,96	67,86	67,66	67,41	68,31	436K	19
26/09/2023	-0,82%	-0,55	66,90	67,35	66,90	67,36	4K	13
25/09/2023	-0,06%	-0,04	67,45	67,55	66,93	67,86	62K	8
22/09/2023	0,91%	0,61	67,49	67,45	67,45	68,00	67K	10
21/09/2023	-0,56%	-0,38	66,88	66,31	66,31	67,47	82K	10
20/09/2023	0,37%	0,25	67,26	66,90	66,73	67,33	5K	46
19/09/2023	-1,17%	-0,79	67,01	67,80	66,50	67,80	76K	5
18/09/2023	1,41%	0,94	67,80	67,80	67,80	67,80	143K	1
15/09/2023	-5,51%	-3,90	66,86	68,90	66,58	68,90	289K	14
14/09/2023	-0,69%	-0,49	70,76	71,25	70,60	71,25	20K	3
13/09/2023	-0,39%	-0,28	71,25	71,39	71,25	71,65	6K	4
12/09/2023	-0,98%	-0,71	71,53	72,41	71,52	72,51	140K	8
11/09/2023	-1,39%	-1,02	72,24	73,29	71,61	73,29	3K	6
08/09/2023	-3,92%	-2,99	73,26	75,50	73,20	75,50	205K	8
06/09/2023	-0,78%	-0,60	76,25	76,50	76,15	76,50	78K	18
05/09/2023	3,02%	2,25	76,85	74,60	74,60	76,85	83K	4
04/09/2023	-1,19%	-0,90	74,60	75,50	72,50	75,50	22K	6
01/09/2023	-0,40%	-0,30	75,50	75,70	75,50	76,07	365K	16
31/08/2023	2,84%	2,09	75,80	73,71	73,71	75,88	62K	10
30/08/2023	1,28%	0,93	73,71	73,33	73,33	73,71	5K	2
29/08/2023	2,68%	1,90	72,78	71,76	71,76	72,96	184K	5
28/08/2023	2,22%	1,54	70,88	70,95	70,88	71,29	39K	4
25/08/2023	-1,03%	-0,72	69,34	69,80	69,09	69,80	347	3
24/08/2023	-2,76%	-1,99	70,06	72,50	70,00	72,50	166K	8
23/08/2023	-6,50%	-5,01	72,05	77,06	69,90	77,06	47K	231
22/08/2023	4,04%	2,99	77,06	74,78	74,78	78,29	27K	23
21/08/2023	4,13%	2,94	74,07	72,31	70,70	76,72	243K	72
18/08/2023	3,90%	2,67	71,13	69,95	69,95	71,13	303K	6
17/08/2023	-1,03%	-0,71	68,46	69,51	68,46	69,51	4K	5
16/08/2023	-1,03%	-0,72	69,17	69,89	69,08	70,01	40K	8
15/08/2023	-0,41%	-0,29	69,89	69,95	69,89	70,03	586K	5
14/08/2023	2,92%	1,99	70,18	68,09	66,92	70,18	148K	10
11/08/2023	-3,56%	-2,52	68,19	68,35	68,01	68,50	253K	9
10/08/2023	-1,38%	-0,99	70,71	71,70	70,06	71,70	109K	8
09/08/2023	-0,82%	-0,59	71,70	72,15	71,55	72,41	31K	5
08/08/2023	-1,94%	-1,43	72,29	72,62	72,15	72,62	299K	12
07/08/2023	3,85%	2,73	73,72	72,50	72,50	73,72	213K	11
04/08/2023	-0,84%	-0,60	70,99	72,20	70,79	72,48	144K	432
03/08/2023	0,87%	0,62	71,59	71,51	71,51	72,29	4K	3
02/08/2023	-2,86%	-2,09	70,97	71,00	70,87	71,10	163K	7
01/08/2023	0,88%	0,64	73,06	71,58	71,58	73,20	119K	526
31/07/2023	0,50%	0,36	72,42	72,06	72,06	72,42	4K	2
28/07/2023	4,30%	2,97	72,06	70,90	70,90	72,06	246K	2
27/07/2023	5,32%	3,49	69,09	69,27	68,82	70,83	372K	501
26/07/2023	-1,58%	-1,05	65,60	65,47	65,36	65,76	89K	7
25/07/2023	2,30%	1,50	66,65	65,74	65,26	67,00	212K	434
24/07/2023	-0,05%	-0,03	65,15	65,96	65,03	65,96	58K	7
21/07/2023	0,79%	0,51	65,18	65,00	64,50	65,18	118K	13
20/07/2023	-4,56%	-3,09	64,67	65,15	64,09	65,20	361K	23
19/07/2023	-3,83%	-2,70	67,76	70,45	67,61	70,45	182K	290
17/07/2023	2,92%	2,00	70,46	70,46	70,46	70,46	5K	2
14/07/2023	0,23%	0,16	68,46	69,25	68,46	69,31	756	3
13/07/2023	2,15%	1,44	68,30	68,77	68,19	68,77	172K	3
12/07/2023	0,18%	0,12	66,86	66,71	66,71	66,86	80K	12
11/07/2023	-3,11%	-2,14	66,74	68,74	66,32	68,88	200K	6
10/07/2023	0,83%	0,57	68,88	68,31	68,31	69,07	118K	6
07/07/2023	-0,91%	-0,63	68,31	68,32	68,18	68,79	58K	5
06/07/2023	-0,45%	-0,31	68,94	69,08	68,94	69,08	128K	2
05/07/2023	-2,27%	-1,61	69,25	69,58	69,03	69,60	6K	18
04/07/2023	6,25%	4,17	70,86	70,37	69,38	70,86	5K	4
03/07/2023	-3,90%	-2,71	66,69	69,26	63,19	71,00	249K	15
30/06/2023	-0,64%	-0,45	69,40	69,32	69,32	69,58	416	3
29/06/2023	0,10%	0,07	69,85	70,20	69,85	70,47	106K	7
28/06/2023	-0,54%	-0,38	69,78	69,30	69,30	70,26	85K	7
27/06/2023	5,09%	3,40	70,16	67,15	67,15	70,16	6M	10
26/06/2023	2,88%	1,87	66,76	66,74	66,45	67,18	42K	247
23/06/2023	-2,20%	-1,46	64,89	66,26	64,45	66,26	49K	7
22/06/2023	1,67%	1,09	66,35	65,26	64,65	66,50	15K	9
21/06/2023	-1,63%	-1,08	65,26	66,09	65,18	66,09	76K	4
20/06/2023	-0,67%	-0,45	66,34	66,71	65,97	67,21	42K	12
19/06/2023	0,12%	0,08	66,79	67,22	66,79	67,22	104K	6
16/06/2023	-0,83%	-0,56	66,71	67,39	66,68	67,60	341K	169
15/06/2023	-0,69%	-0,47	67,27	68,18	67,00	68,18	5K	9
14/06/2023	-1,40%	-0,96	67,74	67,75	67,69	67,76	2K	6
13/06/2023	1,09%	0,74	68,70	67,96	67,96	69,11	3K	3
12/06/2023	2,13%	1,42	67,96	67,35	67,35	67,96	53K	4
09/06/2023	1,20%	0,79	66,54	66,66	66,45	66,66	1K	5
07/06/2023	0,57%	0,37	65,75	66,05	65,75	67,19	119K	15
06/06/2023	-0,82%	-0,54	65,38	64,74	64,74	65,65	136K	8
05/06/2023	-1,32%	-0,88	65,92	66,80	65,53	66,80	541K	21
02/06/2023	-0,82%	-0,55	66,80	66,09	65,72	66,82	76K	6
01/06/2023	-0,80%	-0,54	67,35	67,00	67,00	68,37	835K	191
31/05/2023	-1,44%	-0,99	67,89	68,00	67,57	68,00	7K	3
30/05/2023	-2,01%	-1,41	68,88	69,72	68,75	69,86	491K	24
29/05/2023	3,84%	2,60	70,29	69,00	68,72	73,00	124K	37
26/05/2023	3,55%	2,32	67,69	66,82	65,89	67,89	130K	24
25/05/2023	9,17%	5,49	65,37	63,18	63,18	65,37	151K	25
24/05/2023	-2,93%	-1,81	59,88	60,97	59,64	60,97	8K	9
23/05/2023	-1,01%	-0,63	61,69	62,04	61,69	64,70	20K	10
22/05/2023	-1,50%	-0,95	62,32	62,48	62,32	62,63	2K	10
19/05/2023	-2,21%	-1,43	63,27	63,14	62,88	63,31	78K	12
18/05/2023	4,35%	2,70	64,70	62,53	62,53	64,98	51K	7
17/05/2023	-	-	62,00	61,35	61,35	62,28	8K	17

Date,Open,High,Low,Close,Volume
29-Nov-23,73.18,74.34,73.00,73.00,87495
28-Nov-23,73.40,74.05,71.61,71.79,214642
27-Nov-23,73.25,74.24,73.25,73.95,6755
24-Nov-23,73.53,73.64,73.40,73.64,22903
22-Nov-23,74.25,74.25,73.64,73.64,3316
21-Nov-23,73.00,74.25,73.00,74.25,5221
20-Nov-23,72.61,73.49,72.35,73.49,133589
17-Nov-23,72.06,73.80,70.33,72.59,267059
16-Nov-23,74.76,75.68,74.76,75.60,266876
14-Nov-23,74.86,74.86,74.52,74.81,77989
13-Nov-23,72.25,74.14,72.25,73.38,545004
10-Nov-23,70.94,73.73,70.94,73.73,225182
09-Nov-23,71.00,72.00,70.37,70.37,25475
08-Nov-23,69.66,70.98,69.03,70.72,256748
07-Nov-23,68.43,68.89,68.43,68.83,140223
06-Nov-23,69.09,69.09,68.37,68.56,33452
03-Nov-23,67.75,69.05,67.75,68.97,85497
01-Nov-23,66.87,67.58,66.70,67.58,61576
31-Oct-23,66.50,66.50,66.50,66.50,6384
30-Oct-23,65.20,65.98,65.20,65.93,49095
27-Oct-23,65.06,65.21,64.94,65.21,3127
26-Oct-23,66.98,67.02,65.49,65.49,135421
25-Oct-23,66.41,66.41,65.07,65.19,59417
24-Oct-23,67.76,67.76,66.75,67.55,49963
23-Oct-23,67.70,67.77,66.72,67.77,8124
20-Oct-23,68.00,68.74,67.70,67.70,163437
19-Oct-23,69.61,69.61,67.76,67.82,170410
18-Oct-23,70.87,71.29,70.87,71.29,922
17-Oct-23,69.35,71.54,69.31,71.36,39217
16-Oct-23,71.83,72.08,71.10,71.25,59311
13-Oct-23,73.00,73.10,71.83,71.83,38225
11-Oct-23,71.95,71.95,71.43,71.43,20558
10-Oct-23,71.96,72.30,71.82,71.95,77067
09-Oct-23,71.89,71.94,71.50,71.67,97186
06-Oct-23,71.02,72.75,71.02,72.53,14676
05-Oct-23,72.31,72.31,71.85,71.99,232684
04-Oct-23,71.18,71.65,71.00,71.38,109493
03-Oct-23,70.75,70.75,70.28,70.28,4159
02-Oct-23,70.23,71.13,70.21,70.75,148466
29-Sep-23,75.99,75.99,69.39,69.47,16189
28-Sep-23,68.25,69.94,68.25,69.94,199960
27-Sep-23,67.66,68.31,67.41,67.86,436300
26-Sep-23,67.35,67.36,66.90,66.90,3831
25-Sep-23,67.55,67.86,66.93,67.45,61786
22-Sep-23,67.45,68.00,67.45,67.49,66643
21-Sep-23,66.31,67.47,66.31,66.88,81984
20-Sep-23,66.90,67.33,66.73,67.26,4757
19-Sep-23,67.80,67.80,66.50,67.01,75785
18-Sep-23,67.80,67.80,67.80,67.80,143058
15-Sep-23,68.90,68.90,66.58,66.86,288826
14-Sep-23,71.25,71.25,70.60,70.76,19907
13-Sep-23,71.39,71.65,71.25,71.25,6375
12-Sep-23,72.41,72.51,71.52,71.53,139519
11-Sep-23,73.29,73.29,71.61,72.24,2964
08-Sep-23,75.50,75.50,73.20,73.26,204987
06-Sep-23,76.50,76.50,76.15,76.25,78481
05-Sep-23,74.60,76.85,74.60,76.85,83158
04-Sep-23,75.50,75.50,72.50,74.60,22056
01-Sep-23,75.70,76.07,75.50,75.50,365494
31-Aug-23,73.71,75.88,73.71,75.80,62272
30-Aug-23,73.33,73.71,73.33,73.71,4935
29-Aug-23,71.76,72.96,71.76,72.78,184357
28-Aug-23,70.95,71.29,70.88,70.88,39022
25-Aug-23,69.80,69.80,69.09,69.34,347
24-Aug-23,72.50,72.50,70.00,70.06,166245
23-Aug-23,77.06,77.06,69.90,72.05,47287
22-Aug-23,74.78,78.29,74.78,77.06,26628
21-Aug-23,72.31,76.72,70.70,74.07,243301
18-Aug-23,69.95,71.13,69.95,71.13,302729
17-Aug-23,69.51,69.51,68.46,68.46,4280
16-Aug-23,69.89,70.01,69.08,69.17,40307
15-Aug-23,69.95,70.03,69.89,69.89,586486
14-Aug-23,68.09,70.18,66.92,70.18,147861
11-Aug-23,68.35,68.50,68.01,68.19,252628
10-Aug-23,71.70,71.70,70.06,70.71,109166
09-Aug-23,72.15,72.41,71.55,71.70,31351
08-Aug-23,72.62,72.62,72.15,72.29,299461
07-Aug-23,72.50,73.72,72.50,73.72,213069
04-Aug-23,72.20,72.48,70.79,70.99,143682
03-Aug-23,71.51,72.29,71.51,71.59,3679
02-Aug-23,71.00,71.10,70.87,70.97,162773
01-Aug-23,71.58,73.20,71.58,73.06,119252
31-Jul-23,72.06,72.42,72.06,72.42,4125
28-Jul-23,70.90,72.06,70.90,72.06,245866
27-Jul-23,69.27,70.83,68.82,69.09,371521
26-Jul-23,65.47,65.76,65.36,65.60,88734
25-Jul-23,65.74,67.00,65.26,66.65,211571
24-Jul-23,65.96,65.96,65.03,65.15,58440
21-Jul-23,65.00,65.18,64.50,65.18,117873
20-Jul-23,65.15,65.20,64.09,64.67,361417
19-Jul-23,70.45,70.45,67.61,67.76,181558
17-Jul-23,70.46,70.46,70.46,70.46,4572
14-Jul-23,69.25,69.31,68.46,68.46,756
13-Jul-23,68.77,68.77,68.19,68.30,172182
12-Jul-23,66.71,66.86,66.71,66.86,79951
11-Jul-23,68.74,68.88,66.32,66.74,199959
10-Jul-23,68.31,69.07,68.31,68.88,118240
07-Jul-23,68.32,68.79,68.18,68.31,57952
06-Jul-23,69.08,69.08,68.94,68.94,128481
05-Jul-23,69.58,69.60,69.03,69.25,5964
04-Jul-23,70.37,70.86,69.38,70.86,4659
03-Jul-23,69.26,71.00,63.19,66.69,249458
30-Jun-23,69.32,69.58,69.32,69.40,416
29-Jun-23,70.20,70.47,69.85,69.85,106124
28-Jun-23,69.30,70.26,69.30,69.78,85168
27-Jun-23,67.15,70.16,67.15,70.16,5684038
26-Jun-23,66.74,67.18,66.45,66.76,41823
23-Jun-23,66.26,66.26,64.45,64.89,48573
22-Jun-23,65.26,66.50,64.65,66.35,14670
21-Jun-23,66.09,66.09,65.18,65.26,76166
20-Jun-23,66.71,67.21,65.97,66.34,42486
19-Jun-23,67.22,67.22,66.79,66.79,103684
16-Jun-23,67.39,67.60,66.68,66.71,341156
15-Jun-23,68.18,68.18,67.00,67.27,5304
14-Jun-23,67.75,67.76,67.69,67.74,1964
13-Jun-23,67.96,69.11,67.96,68.70,3091
12-Jun-23,67.35,67.96,67.35,67.96,52804
09-Jun-23,66.66,66.66,66.45,66.54,1463
07-Jun-23,66.05,67.19,65.75,65.75,119115
06-Jun-23,64.74,65.65,64.74,65.38,136290
05-Jun-23,66.80,66.80,65.53,65.92,541155
02-Jun-23,66.09,66.82,65.72,66.80,76197
01-Jun-23,67.00,68.37,67.00,67.35,835068
31-May-23,68.00,68.00,67.57,67.89,6859
30-May-23,69.72,69.86,68.75,68.88,491396
29-May-23,69.00,73.00,68.72,70.29,124497
26-May-23,66.82,67.89,65.89,67.69,130444
25-May-23,63.18,65.37,63.18,65.37,150602
24-May-23,60.97,60.97,59.64,59.88,8198
23-May-23,62.04,64.70,61.69,61.69,20390
22-May-23,62.48,62.63,62.32,62.32,1874
19-May-23,63.14,63.31,62.88,63.27,78141
18-May-23,62.53,64.98,62.53,64.70,51318
17-May-23,61.35,62.28,61.35,62.00,8365

*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: A1MT34