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
10/07/2026	-2,38%	-7,57	310,00	293,00	291,45	310,86	2M	139
09/07/2026	8,20%	24,07	317,57	316,01	300,00	323,89	3M	988
08/07/2026	4,82%	13,49	293,50	280,01	278,91	296,97	3M	138
07/07/2026	-8,19%	-24,99	280,01	289,89	271,57	289,89	8M	623
06/07/2026	-3,64%	-11,51	305,00	327,44	303,97	328,96	3M	539
03/07/2026	2,10%	6,51	316,51	310,00	303,30	331,96	316K	587
02/07/2026	-8,31%	-28,08	310,00	347,01	304,14	350,00	6M	277
01/07/2026	-11,10%	-42,23	338,08	365,00	333,74	365,00	8M	390
30/06/2026	5,72%	20,56	380,31	365,31	361,68	382,67	3M	673
29/06/2026	9,44%	31,02	359,75	334,32	328,13	366,52	4M	165
26/06/2026	-4,72%	-16,27	328,73	337,00	321,78	340,80	4M	201
25/06/2026	12,24%	37,61	345,00	319,13	318,42	345,00	3M	166
24/06/2026	0,00%	0,00	307,39	305,87	296,00	309,30	4M	954
23/06/2026	-10,45%	-35,88	307,39	308,44	297,76	308,44	4M	183
22/06/2026	4,07%	13,44	343,27	336,26	319,80	343,27	3M	434
19/06/2026	1,99%	6,45	329,83	325,46	308,00	330,00	312K	89
18/06/2026	2,17%	6,88	323,38	320,00	317,43	329,49	2M	135
17/06/2026	6,99%	20,69	316,50	301,00	299,76	316,50	2M	170
16/06/2026	-2,53%	-7,69	295,81	298,45	291,84	304,43	3M	91
15/06/2026	5,38%	15,50	303,50	298,36	293,11	303,50	4M	398
12/06/2026	1,77%	5,01	288,00	278,11	276,87	288,19	1M	157
11/06/2026	9,10%	23,61	282,99	265,00	265,00	283,62	4M	193
10/06/2026	-0,61%	-1,59	259,38	260,97	256,63	276,48	7M	425
09/06/2026	2,62%	6,67	260,97	259,67	243,04	271,71	5M	277
08/06/2026	7,75%	18,30	254,30	245,50	245,40	257,74	4M	142
05/06/2026	-7,25%	-18,46	236,00	247,54	235,40	248,64	2M	129
03/06/2026	3,86%	9,46	254,46	246,97	245,62	256,17	3M	168
02/06/2026	7,50%	17,10	245,00	232,30	232,00	245,47	702K	141
01/06/2026	0,96%	2,16	227,90	223,00	221,30	232,74	1M	57
29/05/2026	0,24%	0,53	225,74	228,35	225,64	232,55	2M	121
28/05/2026	-1,14%	-2,59	225,21	225,44	222,02	230,20	1M	61
27/05/2026	-0,72%	-1,65	227,80	237,78	224,69	237,95	515K	75
26/05/2026	5,25%	11,45	229,45	220,88	220,85	229,45	2M	96
25/05/2026	1,24%	2,67	218,00	220,80	215,00	220,80	38K	18
22/05/2026	0,80%	1,71	215,33	215,12	215,12	219,81	1M	35
21/05/2026	-1,10%	-2,38	213,62	218,00	211,51	218,00	1M	77
20/05/2026	5,37%	11,00	216,00	208,50	208,50	216,00	760K	56
19/05/2026	-0,96%	-1,99	205,00	212,99	201,10	212,99	304K	54
18/05/2026	-7,21%	-16,09	206,99	221,03	204,48	221,03	3M	815
15/05/2026	-2,63%	-6,02	223,08	227,05	216,92	227,05	1M	72
14/05/2026	3,51%	7,76	229,10	221,34	219,32	229,10	3M	111
13/05/2026	5,03%	10,61	221,34	213,80	207,64	221,34	1M	61
12/05/2026	-3,16%	-6,88	210,73	219,79	204,70	219,79	1M	61
11/05/2026	2,45%	5,21	217,61	212,00	212,00	219,55	1M	59
08/05/2026	5,46%	11,00	212,40	206,05	205,45	214,49	689K	32
07/05/2026	-4,26%	-8,97	201,40	206,16	200,74	209,45	1M	26
06/05/2026	4,46%	8,98	210,37	207,74	206,39	212,74	872K	61
05/05/2026	3,48%	6,78	201,39	198,80	198,44	203,54	1M	70
04/05/2026	1,36%	2,61	194,61	191,90	191,72	197,64	3M	43
30/04/2026	0,95%	1,80	192,00	191,29	191,29	196,22	225K	142
29/04/2026	-0,35%	-0,66	190,20	190,40	188,80	192,34	1M	39
28/04/2026	-3,61%	-7,15	190,86	193,02	188,86	193,83	940K	56
27/04/2026	-4,68%	-9,73	198,01	207,74	198,01	207,74	301K	27
24/04/2026	2,33%	4,74	207,74	207,13	206,09	210,45	799K	56
23/04/2026	1,33%	2,67	203,00	200,00	198,54	204,98	94K	28
22/04/2026	2,50%	4,89	200,33	196,00	195,79	200,80	555K	35
20/04/2026	-1,85%	-3,69	195,44	197,22	195,44	197,40	464K	9
17/04/2026	2,64%	5,13	199,13	196,04	195,66	199,13	91K	20
16/04/2026	-4,25%	-8,62	194,00	195,05	192,51	195,22	150K	23
15/04/2026	1,82%	3,62	202,62	195,31	191,00	202,62	673K	31
14/04/2026	1,43%	2,80	199,00	196,20	195,12	199,00	35K	15
13/04/2026	-2,40%	-4,82	196,20	201,02	195,63	201,02	220K	35
10/04/2026	-0,26%	-0,52	201,02	203,53	201,02	203,53	713K	62
09/04/2026	2,21%	4,36	201,54	197,18	197,09	201,68	709K	65
08/04/2026	9,47%	17,06	197,18	196,49	193,62	197,88	277K	88
07/04/2026	-4,20%	-7,89	180,12	179,06	179,06	182,31	19K	21
06/04/2026	3,92%	7,09	188,01	180,77	179,58	188,01	199K	42
02/04/2026	-0,24%	-0,43	180,92	174,63	174,63	181,74	1M	30
01/04/2026	2,98%	5,25	181,35	179,79	178,33	184,89	399K	94
31/03/2026	3,48%	5,92	176,10	171,57	169,71	176,95	318K	138
30/03/2026	-3,85%	-6,82	170,18	172,56	168,58	174,31	580K	80
27/03/2026	-0,30%	-0,54	177,00	177,49	175,33	180,50	394K	53
26/03/2026	-7,87%	-15,17	177,54	189,28	177,54	189,28	388K	72
25/03/2026	-3,54%	-7,08	192,71	198,50	189,14	198,50	1M	40
24/03/2026	4,79%	9,14	199,79	188,49	188,49	199,88	2M	78
23/03/2026	-4,67%	-9,34	190,65	198,99	189,85	198,99	200K	56
20/03/2026	7,33%	13,65	199,99	187,10	185,42	199,99	80K	45
19/03/2026	1,48%	2,71	186,34	179,61	179,08	187,10	395K	31
18/03/2026	0,31%	0,56	183,63	183,07	182,50	185,89	244K	74
17/03/2026	1,30%	2,35	183,07	182,53	179,84	183,55	354K	100
16/03/2026	1,73%	3,07	180,72	183,01	180,54	184,74	1M	50
13/03/2026	0,36%	0,64	177,65	179,00	177,65	182,70	534K	29
12/03/2026	-3,27%	-5,99	177,01	178,61	174,79	179,71	954K	70
11/03/2026	-1,23%	-2,28	183,00	183,39	178,18	183,39	768K	51
10/03/2026	6,91%	11,98	185,28	176,00	176,00	185,28	1M	128
09/03/2026	2,54%	4,29	173,30	167,45	165,51	174,08	2M	108
06/03/2026	-6,47%	-11,69	169,01	178,44	169,01	179,81	1M	131
05/03/2026	-1,33%	-2,44	180,70	186,01	177,20	186,13	395K	37
04/03/2026	-0,72%	-1,33	183,14	180,78	180,78	187,66	76K	25
03/03/2026	-4,40%	-8,50	184,47	188,13	184,47	189,10	1M	45
02/03/2026	0,28%	0,54	192,97	187,00	187,00	193,31	502K	51
27/02/2026	-2,32%	-4,58	192,43	185,00	185,00	194,11	1M	230
26/02/2026	-2,60%	-5,25	197,01	199,96	189,99	203,90	265K	67
25/02/2026	4,05%	7,88	202,26	196,00	196,00	202,83	376K	43
24/02/2026	1,18%	2,26	194,38	196,00	191,24	196,97	1M	36
23/02/2026	-0,51%	-0,98	192,12	193,10	190,86	194,09	229K	154
20/02/2026	0,35%	0,68	193,10	193,72	190,18	195,01	653K	48
19/02/2026	-0,44%	-0,85	192,42	191,33	188,08	192,99	334K	309
18/02/2026	4,59%	8,48	193,27	193,85	185,89	194,59	2M	52
13/02/2026	7,68%	13,18	184,79	190,00	178,00	199,42	3M	206
12/02/2026	-2,57%	-4,53	171,61	174,36	169,95	175,11	1M	76
11/02/2026	3,19%	5,45	176,14	175,72	172,45	177,61	1M	57
10/02/2026	-1,62%	-2,81	170,69	171,49	168,79	173,82	155K	26
09/02/2026	1,98%	3,37	173,50	167,25	164,52	173,50	109K	23
06/02/2026	7,16%	11,36	170,13	162,24	161,36	170,13	2M	27
05/02/2026	1,59%	2,49	158,77	156,28	153,86	159,18	1M	108
04/02/2026	-5,91%	-9,81	156,28	166,01	151,23	167,56	4M	80
03/02/2026	-3,18%	-5,46	166,09	172,71	163,87	173,59	7M	38
02/02/2026	0,26%	0,45	171,55	171,10	165,45	173,21	383K	71
30/01/2026	-1,08%	-1,87	171,10	174,41	169,95	177,11	259K	37
29/01/2026	-1,12%	-1,96	172,97	177,49	172,97	178,53	680K	28
28/01/2026	1,27%	2,20	174,93	179,10	173,70	179,64	3M	29
27/01/2026	2,45%	4,13	172,73	170,09	170,09	175,47	1M	29
26/01/2026	-0,86%	-1,46	168,60	168,33	167,85	169,95	478K	22
23/01/2026	1,11%	1,87	170,06	169,10	165,20	170,50	158K	48
22/01/2026	-2,87%	-4,97	168,19	176,68	167,80	176,68	667K	44
21/01/2026	1,53%	2,61	173,16	171,30	169,02	174,15	572K	27
20/01/2026	-4,33%	-7,72	170,55	175,24	169,93	175,24	1M	634
19/01/2026	1,73%	3,03	178,27	184,00	176,18	184,00	10K	8
16/01/2026	1,50%	2,59	175,24	174,06	173,51	177,30	72K	133
15/01/2026	7,89%	12,62	172,65	175,40	172,52	178,39	231K	52
14/01/2026	-1,68%	-2,74	160,03	162,00	160,03	162,71	208K	186
13/01/2026	-1,45%	-2,40	162,77	165,22	162,77	167,00	42K	34
12/01/2026	2,44%	3,93	165,17	161,00	161,00	166,39	521K	62
09/01/2026	6,18%	9,38	161,24	151,86	151,86	161,24	244K	29
08/01/2026	-3,74%	-5,90	151,86	156,79	151,01	156,79	425K	29
07/01/2026	-1,24%	-1,98	157,76	156,33	155,68	159,18	1M	40
06/01/2026	3,57%	5,50	159,74	154,48	154,31	159,74	61K	54
05/01/2026	4,78%	7,03	154,24	149,41	149,11	155,79	1M	597
02/01/2026	3,02%	4,31	147,21	144,76	144,14	147,21	336K	32
30/12/2025	-2,50%	-3,66	142,90	143,70	142,90	143,86	458K	11
29/12/2025	1,93%	2,77	146,56	145,49	144,70	147,06	132K	20
26/12/2025	0,27%	0,39	143,79	145,31	143,79	145,46	92K	69
23/12/2025	-	-	143,40	145,04	143,40	145,04	360K	17

Date,Open,High,Low,Close,Volume
10-Jul-26,293.00,310.86,291.45,310.00,1888102
09-Jul-26,316.01,323.89,300.00,317.57,3336434
08-Jul-26,280.01,296.97,278.91,293.50,2612744
07-Jul-26,289.89,289.89,271.57,280.01,8387565
06-Jul-26,327.44,328.96,303.97,305.00,3358933
03-Jul-26,310.00,331.96,303.30,316.51,315783
02-Jul-26,347.01,350.00,304.14,310.00,6177243
01-Jul-26,365.00,365.00,333.74,338.08,7660624
30-Jun-26,365.31,382.67,361.68,380.31,3379658
29-Jun-26,334.32,366.52,328.13,359.75,3682369
26-Jun-26,337.00,340.80,321.78,328.73,4457174
25-Jun-26,319.13,345.00,318.42,345.00,3071148
24-Jun-26,305.87,309.30,296.00,307.39,4053872
23-Jun-26,308.44,308.44,297.76,307.39,3508337
22-Jun-26,336.26,343.27,319.80,343.27,3207533
19-Jun-26,325.46,330.00,308.00,329.83,312172
18-Jun-26,320.00,329.49,317.43,323.38,2187387
17-Jun-26,301.00,316.50,299.76,316.50,2472296
16-Jun-26,298.45,304.43,291.84,295.81,3408506
15-Jun-26,298.36,303.50,293.11,303.50,3750632
12-Jun-26,278.11,288.19,276.87,288.00,1383291
11-Jun-26,265.00,283.62,265.00,282.99,4113288
10-Jun-26,260.97,276.48,256.63,259.38,6932027
09-Jun-26,259.67,271.71,243.04,260.97,4598424
08-Jun-26,245.50,257.74,245.40,254.30,3632332
05-Jun-26,247.54,248.64,235.40,236.00,1656781
03-Jun-26,246.97,256.17,245.62,254.46,2649688
02-Jun-26,232.30,245.47,232.00,245.00,701602
01-Jun-26,223.00,232.74,221.30,227.90,1226059
29-May-26,228.35,232.55,225.64,225.74,2145145
28-May-26,225.44,230.20,222.02,225.21,1215806
27-May-26,237.78,237.95,224.69,227.80,515373
26-May-26,220.88,229.45,220.85,229.45,1850341
25-May-26,220.80,220.80,215.00,218.00,38195
22-May-26,215.12,219.81,215.12,215.33,1194376
21-May-26,218.00,218.00,211.51,213.62,1240223
20-May-26,208.50,216.00,208.50,216.00,759711
19-May-26,212.99,212.99,201.10,205.00,304445
18-May-26,221.03,221.03,204.48,206.99,2570822
15-May-26,227.05,227.05,216.92,223.08,1042589
14-May-26,221.34,229.10,219.32,229.10,2531435
13-May-26,213.80,221.34,207.64,221.34,1233694
12-May-26,219.79,219.79,204.70,210.73,1195943
11-May-26,212.00,219.55,212.00,217.61,1237108
08-May-26,206.05,214.49,205.45,212.40,689018
07-May-26,206.16,209.45,200.74,201.40,1011171
06-May-26,207.74,212.74,206.39,210.37,871640
05-May-26,198.80,203.54,198.44,201.39,1142795
04-May-26,191.90,197.64,191.72,194.61,2824943
30-Apr-26,191.29,196.22,191.29,192.00,225437
29-Apr-26,190.40,192.34,188.80,190.20,1020761
28-Apr-26,193.02,193.83,188.86,190.86,940236
27-Apr-26,207.74,207.74,198.01,198.01,301391
24-Apr-26,207.13,210.45,206.09,207.74,799020
23-Apr-26,200.00,204.98,198.54,203.00,93847
22-Apr-26,196.00,200.80,195.79,200.33,554530
20-Apr-26,197.22,197.40,195.44,195.44,463830
17-Apr-26,196.04,199.13,195.66,199.13,91310
16-Apr-26,195.05,195.22,192.51,194.00,150394
15-Apr-26,195.31,202.62,191.00,202.62,672649
14-Apr-26,196.20,199.00,195.12,199.00,35462
13-Apr-26,201.02,201.02,195.63,196.20,219925
10-Apr-26,203.53,203.53,201.02,201.02,713236
09-Apr-26,197.18,201.68,197.09,201.54,709333
08-Apr-26,196.49,197.88,193.62,197.18,277226
07-Apr-26,179.06,182.31,179.06,180.12,18991
06-Apr-26,180.77,188.01,179.58,188.01,198761
02-Apr-26,174.63,181.74,174.63,180.92,1327507
01-Apr-26,179.79,184.89,178.33,181.35,399054
31-Mar-26,171.57,176.95,169.71,176.10,317661
30-Mar-26,172.56,174.31,168.58,170.18,580392
27-Mar-26,177.49,180.50,175.33,177.00,394411
26-Mar-26,189.28,189.28,177.54,177.54,388266
25-Mar-26,198.50,198.50,189.14,192.71,1484810
24-Mar-26,188.49,199.88,188.49,199.79,1988193
23-Mar-26,198.99,198.99,189.85,190.65,200291
20-Mar-26,187.10,199.99,185.42,199.99,79579
19-Mar-26,179.61,187.10,179.08,186.34,394868
18-Mar-26,183.07,185.89,182.50,183.63,243504
17-Mar-26,182.53,183.55,179.84,183.07,354248
16-Mar-26,183.01,184.74,180.54,180.72,1068638
13-Mar-26,179.00,182.70,177.65,177.65,534498
12-Mar-26,178.61,179.71,174.79,177.01,954443
11-Mar-26,183.39,183.39,178.18,183.00,768279
10-Mar-26,176.00,185.28,176.00,185.28,1301150
09-Mar-26,167.45,174.08,165.51,173.30,1594590
06-Mar-26,178.44,179.81,169.01,169.01,1491651
05-Mar-26,186.01,186.13,177.20,180.70,395265
04-Mar-26,180.78,187.66,180.78,183.14,76386
03-Mar-26,188.13,189.10,184.47,184.47,1044115
02-Mar-26,187.00,193.31,187.00,192.97,502487
27-Feb-26,185.00,194.11,185.00,192.43,1470086
26-Feb-26,199.96,203.90,189.99,197.01,265082
25-Feb-26,196.00,202.83,196.00,202.26,376121
24-Feb-26,196.00,196.97,191.24,194.38,1345732
23-Feb-26,193.10,194.09,190.86,192.12,229139
20-Feb-26,193.72,195.01,190.18,193.10,652959
19-Feb-26,191.33,192.99,188.08,192.42,334384
18-Feb-26,193.85,194.59,185.89,193.27,1725769
13-Feb-26,190.00,199.42,178.00,184.79,2695058
12-Feb-26,174.36,175.11,169.95,171.61,1267099
11-Feb-26,175.72,177.61,172.45,176.14,1217400
10-Feb-26,171.49,173.82,168.79,170.69,154797
09-Feb-26,167.25,173.50,164.52,173.50,109252
06-Feb-26,162.24,170.13,161.36,170.13,2492223
05-Feb-26,156.28,159.18,153.86,158.77,1151336
04-Feb-26,166.01,167.56,151.23,156.28,4212474
03-Feb-26,172.71,173.59,163.87,166.09,6741280
02-Feb-26,171.10,173.21,165.45,171.55,383038
30-Jan-26,174.41,177.11,169.95,171.10,259253
29-Jan-26,177.49,178.53,172.97,172.97,680224
28-Jan-26,179.10,179.64,173.70,174.93,2745278
27-Jan-26,170.09,175.47,170.09,172.73,1166481
26-Jan-26,168.33,169.95,167.85,168.60,478314
23-Jan-26,169.10,170.50,165.20,170.06,157684
22-Jan-26,176.68,176.68,167.80,168.19,666571
21-Jan-26,171.30,174.15,169.02,173.16,571694
20-Jan-26,175.24,175.24,169.93,170.55,1438418
19-Jan-26,184.00,184.00,176.18,178.27,9626
16-Jan-26,174.06,177.30,173.51,175.24,72221
15-Jan-26,175.40,178.39,172.52,172.65,230761
14-Jan-26,162.00,162.71,160.03,160.03,208087
13-Jan-26,165.22,167.00,162.77,162.77,41626
12-Jan-26,161.00,166.39,161.00,165.17,521496
09-Jan-26,151.86,161.24,151.86,161.24,243578
08-Jan-26,156.79,156.79,151.01,151.86,424773
07-Jan-26,156.33,159.18,155.68,157.76,1116545
06-Jan-26,154.48,159.74,154.31,159.74,61028
05-Jan-26,149.41,155.79,149.11,154.24,1271556
02-Jan-26,144.76,147.21,144.14,147.21,335783
30-Dec-25,143.70,143.86,142.90,142.90,457520
29-Dec-25,145.49,147.06,144.70,146.56,132292
26-Dec-25,145.31,145.46,143.79,143.79,92475
23-Dec-25,145.04,145.04,143.40,143.40,360307

*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