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
27/06/2025	1,82%	1,83	102,64	101,82	99,49	102,64	67K	24
26/06/2025	-0,55%	-0,56	100,81	101,37	100,58	101,52	8K	8
25/06/2025	2,41%	2,39	101,37	100,55	99,94	101,44	196K	24
24/06/2025	4,50%	4,26	98,98	96,52	96,52	99,20	279K	37
23/06/2025	0,59%	0,56	94,72	94,03	93,84	94,86	107K	11
20/06/2025	-0,94%	-0,89	94,16	96,01	92,48	96,01	204K	18
18/06/2025	-1,32%	-1,27	95,05	94,99	94,98	96,00	73K	15

17/06/2025	-0,37%	-0,36	96,32	97,65	95,88	97,65	93K	27
16/06/2025	2,20%	2,08	96,68	96,63	96,35	96,89	36K	10
13/06/2025	-2,02%	-1,95	94,60	93,02	92,79	96,13	85K	26
12/06/2025	1,56%	1,48	96,55	95,80	95,76	96,95	100K	12
11/06/2025	-1,48%	-1,43	95,07	97,28	94,97	97,28	18K	15
10/06/2025	2,33%	2,20	96,50	95,25	94,36	96,95	123K	30
09/06/2025	1,68%	1,56	94,30	93,18	93,18	95,65	180K	47
06/06/2025	0,83%	0,76	92,74	92,08	92,08	94,89	128K	25
05/06/2025	0,97%	0,88	91,98	90,65	90,47	92,66	105K	19
04/06/2025	0,76%	0,69	91,10	92,36	90,65	92,36	3K	10
03/06/2025	0,90%	0,81	90,41	89,92	88,99	90,85	254K	50
02/06/2025	0,07%	0,06	89,60	89,54	88,02	89,60	20K	23
30/05/2025	-0,56%	-0,50	89,54	90,95	87,64	90,95	1M	67
29/05/2025	-6,71%	-6,48	90,04	94,97	89,72	94,97	78K	38
28/05/2025	6,70%	6,06	96,52	92,06	91,79	96,52	228K	27
27/05/2025	0,96%	0,86	90,46	91,05	90,46	91,50	252K	23
26/05/2025	-0,39%	-0,35	89,60	89,65	88,80	89,79	362K	28
23/05/2025	-1,95%	-1,79	89,95	89,76	88,56	89,95	3M	42
22/05/2025	-0,13%	-0,12	91,74	92,00	90,64	92,00	505K	18
21/05/2025	-2,97%	-2,81	91,86	94,67	90,01	94,67	117K	49
20/05/2025	0,99%	0,93	94,67	93,45	93,17	96,49	397K	50
19/05/2025	0,56%	0,52	93,74	93,01	92,10	93,74	16K	19
16/05/2025	-6,12%	-6,08	93,22	96,00	92,50	96,48	268K	74
15/05/2025	1,11%	1,09	99,30	98,03	96,50	99,55	2M	37
14/05/2025	1,35%	1,31	98,21	97,76	97,33	98,43	271K	37
13/05/2025	2,14%	2,03	96,90	95,60	95,30	97,12	23K	17
12/05/2025	7,98%	7,01	94,87	92,66	92,66	96,80	577K	59
09/05/2025	-1,28%	-1,14	87,86	88,84	87,53	88,84	680K	30
08/05/2025	-0,56%	-0,50	89,00	91,65	88,90	91,65	2K	11
07/05/2025	1,86%	1,63	89,50	88,72	87,26	89,50	17K	18
06/05/2025	-0,68%	-0,60	87,87	87,48	87,30	87,87	36K	13
05/05/2025	1,51%	1,32	88,47	87,10	86,71	88,75	191K	35
02/05/2025	5,75%	4,74	87,15	85,62	85,62	88,15	277K	29
30/04/2025	-2,54%	-2,15	82,41	83,30	82,41	85,32	72K	31
29/04/2025	-0,35%	-0,30	84,56	84,24	83,84	84,86	23K	14
28/04/2025	-0,99%	-0,85	84,86	86,24	84,23	86,24	188K	16
25/04/2025	1,07%	0,91	85,71	85,63	85,13	86,21	28K	16
24/04/2025	3,08%	2,53	84,80	83,64	83,47	85,37	374K	34
23/04/2025	4,88%	3,83	82,27	78,44	78,44	83,60	147K	43
22/04/2025	-2,01%	-1,61	78,44	80,05	78,09	80,05	158K	34
17/04/2025	-0,69%	-0,56	80,05	80,59	80,05	81,26	17K	29
16/04/2025	-5,64%	-4,82	80,61	85,21	79,19	85,21	166K	42
15/04/2025	0,42%	0,36	85,43	84,35	84,35	86,13	139K	20
14/04/2025	0,32%	0,27	85,07	84,81	83,75	85,39	67K	35
11/04/2025	5,97%	4,78	84,80	80,02	80,02	85,37	350K	25
10/04/2025	-8,08%	-7,03	80,02	87,64	79,50	87,64	151K	52
09/04/2025	14,22%	10,84	87,05	78,40	78,39	88,08	709K	60
08/04/2025	-2,71%	-2,12	76,21	81,36	76,21	83,25	357K	65
07/04/2025	6,99%	5,12	78,33	72,52	72,38	79,41	671K	90
04/04/2025	-3,80%	-2,89	73,21	75,21	72,40	75,78	485K	68
03/04/2025	-13,52%	-11,90	76,10	80,01	76,10	80,01	777K	128
02/04/2025	6,36%	5,26	88,00	82,74	81,30	88,00	97K	55
01/04/2025	-0,29%	-0,24	82,74	82,54	81,20	82,74	51K	28
31/03/2025	-0,84%	-0,70	82,98	84,52	81,50	84,52	193K	43
28/03/2025	-1,52%	-1,29	83,68	84,90	83,23	85,97	18K	33
27/03/2025	-1,31%	-1,13	84,97	85,36	84,49	85,77	261K	35
26/03/2025	-1,75%	-1,53	86,10	88,08	85,87	88,08	142K	50
25/03/2025	-2,28%	-2,04	87,63	88,90	86,96	88,90	201K	24
24/03/2025	3,78%	3,27	89,67	89,17	88,97	89,67	166K	55
21/03/2025	-1,27%	-1,11	86,40	87,01	85,85	87,01	71K	24
20/03/2025	-0,26%	-0,23	87,51	87,32	87,00	87,81	46K	13
19/03/2025	0,15%	0,13	87,74	87,82	87,15	88,65	40K	42
18/03/2025	-1,25%	-1,11	87,61	88,70	86,56	88,70	76K	25
17/03/2025	-0,08%	-0,07	88,72	88,79	88,18	89,15	38K	13
14/03/2025	2,13%	1,85	88,79	88,60	87,66	89,61	393K	250
13/03/2025	0,68%	0,59	86,94	88,49	86,86	88,94	166K	53
12/03/2025	0,28%	0,24	86,35	87,95	86,35	88,01	79K	13
11/03/2025	-1,32%	-1,15	86,11	90,76	85,01	90,76	279K	59
10/03/2025	-2,56%	-2,29	87,26	88,88	87,01	89,20	146K	30
07/03/2025	2,69%	2,35	89,55	88,20	87,17	90,43	237K	52
06/03/2025	-2,55%	-2,28	87,20	87,60	86,53	88,41	126K	42
05/03/2025	-3,03%	-2,80	89,48	90,25	87,32	90,25	147K	42
28/02/2025	0,30%	0,28	92,28	92,00	91,08	92,89	358K	37
27/02/2025	-6,06%	-5,93	92,00	99,68	92,00	99,68	148K	33
26/02/2025	2,54%	2,43	97,93	96,48	96,47	97,93	81K	38
25/02/2025	-2,45%	-2,40	95,50	97,90	95,00	97,90	143K	39
24/02/2025	-0,35%	-0,34	97,90	98,96	97,86	100,20	334K	32
21/02/2025	-1,96%	-1,96	98,24	101,20	97,78	101,20	46K	25
20/02/2025	1,25%	1,24	100,20	99,76	99,74	101,54	163K	18
19/02/2025	0,92%	0,90	98,96	98,39	97,66	99,57	92K	15
18/02/2025	1,07%	1,04	98,06	100,55	96,39	104,74	135K	73
17/02/2025	-0,47%	-0,46	97,02	97,88	91,81	98,23	356K	109
14/02/2025	-7,93%	-8,40	97,48	100,43	96,80	100,43	199K	79
13/02/2025	1,96%	2,04	105,88	104,49	104,12	105,88	155K	22
12/02/2025	-1,49%	-1,57	103,84	103,48	103,08	104,35	49K	21
11/02/2025	-0,73%	-0,77	105,41	106,00	104,55	106,08	42K	21
10/02/2025	1,98%	2,06	106,18	105,36	105,07	106,41	38K	18
07/02/2025	-1,69%	-1,79	104,12	105,76	103,46	105,76	216K	42
06/02/2025	0,96%	1,01	105,91	104,95	104,27	105,91	39K	13
05/02/2025	1,73%	1,78	104,90	103,10	102,00	104,90	478K	52
04/02/2025	-0,26%	-0,27	103,12	103,44	101,79	103,44	353K	128
03/02/2025	-5,28%	-5,76	103,39	104,00	102,82	104,95	281K	46
31/01/2025	2,05%	2,19	109,15	106,96	104,94	109,15	184K	24
30/01/2025	-0,96%	-1,04	106,96	105,84	105,00	107,00	362K	49
29/01/2025	5,79%	5,91	108,00	102,32	101,85	108,00	219K	44
28/01/2025	0,05%	0,05	102,09	103,21	100,43	103,21	171K	29
27/01/2025	-7,74%	-8,56	102,04	105,59	100,83	105,76	494K	56
24/01/2025	-1,55%	-1,74	110,60	112,00	109,86	112,36	143K	59
23/01/2025	-3,09%	-3,58	112,34	114,16	111,35	114,48	290K	33
22/01/2025	-0,96%	-1,12	115,92	117,04	115,92	118,62	127K	17
21/01/2025	-5,36%	-6,63	117,04	116,24	115,50	117,52	232K	85
20/01/2025	6,27%	7,30	123,67	116,95	114,77	123,67	1M	52
17/01/2025	2,29%	2,61	116,37	115,54	114,96	116,95	56K	30
16/01/2025	5,81%	6,25	113,76	111,00	111,00	115,54	254K	54
15/01/2025	2,46%	2,58	107,51	107,00	107,00	107,99	16K	13
14/01/2025	0,67%	0,70	104,93	104,23	103,56	105,76	58K	25
13/01/2025	-1,15%	-1,21	104,23	103,88	103,63	104,58	165K	15
10/01/2025	-0,72%	-0,76	105,44	106,37	103,87	106,37	61K	20
09/01/2025	-1,58%	-1,71	106,20	107,91	106,20	113,00	1M	59
08/01/2025	-0,82%	-0,89	107,91	108,80	107,29	109,76	3M	31
07/01/2025	-0,22%	-0,24	108,80	109,04	106,20	110,77	306K	1.576
06/01/2025	4,87%	5,06	109,04	106,21	105,96	110,00	196K	42
03/01/2025	2,85%	2,88	103,98	101,75	101,56	105,28	425K	40
02/01/2025	-0,18%	-0,18	101,10	102,19	100,63	102,90	2M	26
30/12/2024	-1,55%	-1,59	101,28	102,87	100,22	102,87	160K	57
27/12/2024	-1,09%	-1,13	102,87	104,00	102,39	104,00	43K	16
26/12/2024	0,00%	0,00	104,00	103,50	103,12	104,06	97K	19
23/12/2024	4,00%	4,00	104,00	101,04	101,04	104,00	3M	144
20/12/2024	-0,25%	-0,25	100,00	97,00	96,30	100,00	163K	155
19/12/2024	-4,26%	-4,46	100,25	102,88	98,70	102,88	271K	119
18/12/2024	1,32%	1,36	104,71	105,30	104,00	107,80	754K	43
17/12/2024	1,59%	1,62	103,35	105,00	102,71	105,30	32K	22
16/12/2024	-0,53%	-0,54	101,73	102,48	101,73	103,80	102K	38
13/12/2024	0,81%	0,82	102,27	101,92	101,59	102,51	76K	20
12/12/2024	-1,26%	-1,29	101,45	101,00	99,46	102,31	102K	34
11/12/2024	2,76%	2,76	102,74	103,04	102,07	104,13	79K	19
10/12/2024	-	-	99,98	104,38	99,98	104,40	372K	91

Date,Open,High,Low,Close,Volume
27-Jun-25,101.82,102.64,99.49,102.64,66898
26-Jun-25,101.37,101.52,100.58,100.81,8198
25-Jun-25,100.55,101.44,99.94,101.37,196233
24-Jun-25,96.52,99.20,96.52,98.98,278545
23-Jun-25,94.03,94.86,93.84,94.72,107402
20-Jun-25,96.01,96.01,92.48,94.16,203527
18-Jun-25,94.99,96.00,94.98,95.05,73279
17-Jun-25,97.65,97.65,95.88,96.32,93011
16-Jun-25,96.63,96.89,96.35,96.68,36110
13-Jun-25,93.02,96.13,92.79,94.60,85204
12-Jun-25,95.80,96.95,95.76,96.55,99660
11-Jun-25,97.28,97.28,94.97,95.07,17595
10-Jun-25,95.25,96.95,94.36,96.50,122628
09-Jun-25,93.18,95.65,93.18,94.30,179899
06-Jun-25,92.08,94.89,92.08,92.74,127836
05-Jun-25,90.65,92.66,90.47,91.98,104686
04-Jun-25,92.36,92.36,90.65,91.10,3112
03-Jun-25,89.92,90.85,88.99,90.41,253819
02-Jun-25,89.54,89.60,88.02,89.60,19626
30-May-25,90.95,90.95,87.64,89.54,1171242
29-May-25,94.97,94.97,89.72,90.04,77556
28-May-25,92.06,96.52,91.79,96.52,227948
27-May-25,91.05,91.50,90.46,90.46,252116
26-May-25,89.65,89.79,88.80,89.60,361766
23-May-25,89.76,89.95,88.56,89.95,2625302
22-May-25,92.00,92.00,90.64,91.74,505133
21-May-25,94.67,94.67,90.01,91.86,116558
20-May-25,93.45,96.49,93.17,94.67,396842
19-May-25,93.01,93.74,92.10,93.74,15730
16-May-25,96.00,96.48,92.50,93.22,267684
15-May-25,98.03,99.55,96.50,99.30,2494834
14-May-25,97.76,98.43,97.33,98.21,271081
13-May-25,95.60,97.12,95.30,96.90,23443
12-May-25,92.66,96.80,92.66,94.87,577187
09-May-25,88.84,88.84,87.53,87.86,679607
08-May-25,91.65,91.65,88.90,89.00,1798
07-May-25,88.72,89.50,87.26,89.50,17144
06-May-25,87.48,87.87,87.30,87.87,35720
05-May-25,87.10,88.75,86.71,88.47,191208
02-May-25,85.62,88.15,85.62,87.15,276630
30-Apr-25,83.30,85.32,82.41,82.41,72219
29-Apr-25,84.24,84.86,83.84,84.56,22874
28-Apr-25,86.24,86.24,84.23,84.86,187582
25-Apr-25,85.63,86.21,85.13,85.71,28402
24-Apr-25,83.64,85.37,83.47,84.80,374328
23-Apr-25,78.44,83.60,78.44,82.27,147287
22-Apr-25,80.05,80.05,78.09,78.44,157908
17-Apr-25,80.59,81.26,80.05,80.05,17180
16-Apr-25,85.21,85.21,79.19,80.61,166388
15-Apr-25,84.35,86.13,84.35,85.43,138830
14-Apr-25,84.81,85.39,83.75,85.07,66670
11-Apr-25,80.02,85.37,80.02,84.80,350352
10-Apr-25,87.64,87.64,79.50,80.02,150556
09-Apr-25,78.40,88.08,78.39,87.05,709216
08-Apr-25,81.36,83.25,76.21,76.21,357135
07-Apr-25,72.52,79.41,72.38,78.33,670593
04-Apr-25,75.21,75.78,72.40,73.21,485411
03-Apr-25,80.01,80.01,76.10,76.10,776657
02-Apr-25,82.74,88.00,81.30,88.00,97366
01-Apr-25,82.54,82.74,81.20,82.74,50966
31-Mar-25,84.52,84.52,81.50,82.98,192635
28-Mar-25,84.90,85.97,83.23,83.68,17872
27-Mar-25,85.36,85.77,84.49,84.97,261306
26-Mar-25,88.08,88.08,85.87,86.10,141631
25-Mar-25,88.90,88.90,86.96,87.63,200584
24-Mar-25,89.17,89.67,88.97,89.67,166475
21-Mar-25,87.01,87.01,85.85,86.40,71215
20-Mar-25,87.32,87.81,87.00,87.51,46053
19-Mar-25,87.82,88.65,87.15,87.74,40109
18-Mar-25,88.70,88.70,86.56,87.61,75618
17-Mar-25,88.79,89.15,88.18,88.72,37618
14-Mar-25,88.60,89.61,87.66,88.79,393281
13-Mar-25,88.49,88.94,86.86,86.94,166103
12-Mar-25,87.95,88.01,86.35,86.35,79423
11-Mar-25,90.76,90.76,85.01,86.11,278623
10-Mar-25,88.88,89.20,87.01,87.26,145508
07-Mar-25,88.20,90.43,87.17,89.55,236990
06-Mar-25,87.60,88.41,86.53,87.20,125750
05-Mar-25,90.25,90.25,87.32,89.48,146639
28-Feb-25,92.00,92.89,91.08,92.28,357562
27-Feb-25,99.68,99.68,92.00,92.00,148226
26-Feb-25,96.48,97.93,96.47,97.93,81338
25-Feb-25,97.90,97.90,95.00,95.50,143358
24-Feb-25,98.96,100.20,97.86,97.90,334178
21-Feb-25,101.20,101.20,97.78,98.24,46381
20-Feb-25,99.76,101.54,99.74,100.20,163252
19-Feb-25,98.39,99.57,97.66,98.96,92037
18-Feb-25,100.55,104.74,96.39,98.06,134877
17-Feb-25,97.88,98.23,91.81,97.02,356427
14-Feb-25,100.43,100.43,96.80,97.48,199124
13-Feb-25,104.49,105.88,104.12,105.88,154561
12-Feb-25,103.48,104.35,103.08,103.84,48783
11-Feb-25,106.00,106.08,104.55,105.41,42010
10-Feb-25,105.36,106.41,105.07,106.18,37578
07-Feb-25,105.76,105.76,103.46,104.12,216088
06-Feb-25,104.95,105.91,104.27,105.91,39055
05-Feb-25,103.10,104.90,102.00,104.90,478183
04-Feb-25,103.44,103.44,101.79,103.12,352620
03-Feb-25,104.00,104.95,102.82,103.39,280707
31-Jan-25,106.96,109.15,104.94,109.15,184437
30-Jan-25,105.84,107.00,105.00,106.96,361757
29-Jan-25,102.32,108.00,101.85,108.00,218786
28-Jan-25,103.21,103.21,100.43,102.09,171005
27-Jan-25,105.59,105.76,100.83,102.04,493993
24-Jan-25,112.00,112.36,109.86,110.60,143274
23-Jan-25,114.16,114.48,111.35,112.34,290209
22-Jan-25,117.04,118.62,115.92,115.92,126589
21-Jan-25,116.24,117.52,115.50,117.04,231529
20-Jan-25,116.95,123.67,114.77,123.67,1229491
17-Jan-25,115.54,116.95,114.96,116.37,55727
16-Jan-25,111.00,115.54,111.00,113.76,254182
15-Jan-25,107.00,107.99,107.00,107.51,16128
14-Jan-25,104.23,105.76,103.56,104.93,58315
13-Jan-25,103.88,104.58,103.63,104.23,165293
10-Jan-25,106.37,106.37,103.87,105.44,61354
09-Jan-25,107.91,113.00,106.20,106.20,1114398
08-Jan-25,108.80,109.76,107.29,107.91,3292214
07-Jan-25,109.04,110.77,106.20,108.80,306059
06-Jan-25,106.21,110.00,105.96,109.04,195910
03-Jan-25,101.75,105.28,101.56,103.98,424502
02-Jan-25,102.19,102.90,100.63,101.10,1530850
30-Dec-24,102.87,102.87,100.22,101.28,160414
27-Dec-24,104.00,104.00,102.39,102.87,43130
26-Dec-24,103.50,104.06,103.12,104.00,97156
23-Dec-24,101.04,104.00,101.04,104.00,3363490
20-Dec-24,97.00,100.00,96.30,100.00,162932
19-Dec-24,102.88,102.88,98.70,100.25,270996
18-Dec-24,105.30,107.80,104.00,104.71,753802
17-Dec-24,105.00,105.30,102.71,103.35,31969
16-Dec-24,102.48,103.80,101.73,101.73,101919
13-Dec-24,101.92,102.51,101.59,102.27,75803
12-Dec-24,101.00,102.31,99.46,101.45,101600
11-Dec-24,103.04,104.13,102.07,102.74,78734
10-Dec-24,104.38,104.40,99.98,99.98,372179

*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