Cotação atual, histórico e gráfico do papel: A1MX34

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 A1MX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/03/2023	1,69%	0,92	55,41	55,41	55,41	55,41	498	1
08/03/2023	1,00%	0,54	54,49	53,65	53,65	54,49	270	4
07/03/2023	-1,46%	-0,80	53,95	53,95	53,95	53,95	161	1
06/03/2023	0,37%	0,20	54,75	57,15	54,75	57,15	395	3
03/03/2023	1,39%	0,75	54,55	54,75	54,55	54,75	109	2
28/02/2023	0,92%	0,49	53,80	46,00	46,00	53,80	153	3
27/02/2023	1,54%	0,81	53,31	53,31	53,31	53,31	53	1
23/02/2023	-2,23%	-1,20	52,50	52,50	52,50	52,50	157	1
22/02/2023	0,86%	0,46	53,70	53,75	53,70	53,75	10K	3
16/02/2023	3,58%	1,84	53,24	51,40	51,39	53,28	778	5
15/02/2023	-1,17%	-0,61	51,40	51,40	51,40	51,40	462	1
14/02/2023	0,70%	0,36	52,01	51,94	51,94	52,10	207	3
10/02/2023	0,29%	0,15	51,65	51,50	51,10	51,65	4K	4
09/02/2023	-3,29%	-1,75	51,50	51,50	51,50	51,50	206	1
02/02/2023	-0,06%	-0,03	53,25	53,25	53,25	53,25	106	2
31/01/2023	-1,10%	-0,59	53,28	53,54	53,28	53,54	160	2
30/01/2023	-0,70%	-0,38	53,87	53,87	53,87	53,87	323	2
24/01/2023	-1,00%	-0,55	54,25	54,25	54,25	54,25	542	1
23/01/2023	0,40%	0,22	54,80	54,58	54,58	54,96	39K	4
20/01/2023	1,43%	0,77	54,58	54,65	54,58	54,65	109	2
19/01/2023	0,00%	0,00	53,81	53,81	53,81	53,81	53	1
18/01/2023	1,62%	0,86	53,81	52,95	52,94	53,81	583	3
17/01/2023	1,77%	0,92	52,95	53,04	52,95	53,04	2K	3
13/01/2023	0,04%	0,02	52,03	51,71	50,30	52,03	6K	5
12/01/2023	0,78%	0,40	52,01	52,01	52,01	52,01	52	1
11/01/2023	0,49%	0,25	51,61	54,25	51,61	54,25	160	2
10/01/2023	0,90%	0,46	51,36	50,91	50,83	51,36	254	3
09/01/2023	0,14%	0,07	50,90	51,29	50,90	51,29	102	2
06/01/2023	3,36%	1,65	50,83	50,43	50,42	50,85	253	5
03/01/2023	-0,02%	-0,01	49,18	49,18	49,18	49,18	491	1
02/01/2023	-0,22%	-0,11	49,19	49,07	49,07	49,19	245	2
29/12/2022	2,03%	0,98	49,30	49,30	49,30	49,30	49	1
28/12/2022	-15,36%	-8,77	48,32	48,32	48,32	48,32	289	1
27/12/2022	18,22%	8,80	57,09	57,10	57,09	57,10	114	2
26/12/2022	1,81%	0,86	48,29	48,29	48,29	48,29	48	1
22/12/2022	-1,23%	-0,59	47,43	47,43	47,43	47,43	47	1
21/12/2022	1,52%	0,72	48,02	48,02	48,02	48,02	240	3
20/12/2022	-1,29%	-0,62	47,30	47,30	47,30	47,30	94	1
19/12/2022	0,25%	0,12	47,92	47,92	47,92	47,92	47	1
15/12/2022	-1,34%	-0,65	47,80	48,45	47,80	48,45	96	2
14/12/2022	0,00%	0,00	48,45	48,45	48,45	48,45	193	1
12/12/2022	-0,39%	-0,19	48,45	48,45	48,45	48,45	48	1
06/12/2022	-0,31%	-0,15	48,64	48,64	48,64	48,64	48	1
05/12/2022	-1,13%	-0,56	48,79	48,83	48,79	48,83	585	2
02/12/2022	-1,50%	-0,75	49,35	49,98	49,35	49,98	99	2
30/11/2022	-2,53%	-1,30	50,10	51,40	50,10	51,40	188K	3
29/11/2022	-5,08%	-2,75	51,40	51,40	51,40	51,40	193K	2
22/11/2022	0,00%	0,00	54,15	54,15	54,15	54,15	54	1
17/11/2022	0,06%	0,03	54,15	54,12	54,05	54,20	9K	5
16/11/2022	0,00%	0,00	54,12	54,12	54,12	54,12	270	3
14/11/2022	-0,37%	-0,20	54,12	54,32	53,95	54,40	5K	7
11/11/2022	0,00%	0,00	54,32	54,32	54,32	54,32	54	1
10/11/2022	5,27%	2,72	54,32	54,99	53,80	57,10	2K	5
08/11/2022	-0,35%	-0,18	51,60	51,60	51,60	51,60	1K	2
07/11/2022	4,40%	2,18	51,78	51,26	51,26	51,78	926	2
04/11/2022	1,47%	0,72	49,60	49,60	49,60	49,60	942	1
03/11/2022	1,41%	0,68	48,88	48,35	48,35	48,88	146	2
01/11/2022	-0,52%	-0,25	48,20	48,20	48,20	48,20	48	1
31/10/2022	-2,32%	-1,15	48,45	49,25	48,45	49,25	245	2
28/10/2022	1,41%	0,69	49,60	49,60	49,60	49,60	103K	3
27/10/2022	-1,19%	-0,59	48,91	49,50	48,91	49,50	246	3
26/10/2022	4,76%	2,25	49,50	49,50	49,50	49,50	742	1
25/10/2022	7,58%	3,33	47,25	47,25	47,25	47,25	141	2
21/10/2022	0,64%	0,28	43,92	43,64	43,64	43,92	87	2
20/10/2022	0,25%	0,11	43,64	43,53	43,53	43,64	87	2
19/10/2022	-1,25%	-0,55	43,53	43,53	43,53	43,53	92K	5
17/10/2022	0,00%	0,00	44,08	44,08	44,08	44,08	44	1
13/10/2022	0,00%	0,00	44,08	44,08	44,08	44,08	44	1
11/10/2022	2,51%	1,08	44,08	43,72	43,72	44,08	263	3
10/10/2022	0,09%	0,04	43,00	42,96	42,96	43,00	1K	5
07/10/2022	19,10%	6,89	42,96	42,83	42,83	43,24	602	5
05/10/2022	-9,85%	-3,94	36,07	36,07	36,07	36,07	36	1
26/09/2022	-12,83%	-5,89	40,01	40,01	40,01	40,01	40	1
22/09/2022	0,09%	0,04	45,90	40,01	40,01	45,90	572	6
21/09/2022	4,35%	1,91	45,86	45,73	45,73	45,86	343K	3
20/09/2022	0,23%	0,10	43,95	43,95	43,95	43,95	97K	4
16/09/2022	-0,97%	-0,43	43,85	43,85	43,85	43,85	43	1
14/09/2022	0,45%	0,20	44,28	44,50	44,28	44,50	2K	2
13/09/2022	-1,67%	-0,75	44,08	44,08	44,08	44,08	44	1
12/09/2022	-0,31%	-0,14	44,83	44,85	44,83	44,85	224	2
09/09/2022	1,17%	0,52	44,97	44,97	44,97	44,97	6K	1
02/09/2022	-0,89%	-0,40	44,45	44,85	44,45	45,16	3M	16
31/08/2022	-0,02%	-0,01	44,85	44,85	44,85	44,85	179	1
30/08/2022	-1,95%	-0,89	44,86	44,80	44,80	44,86	269	2
29/08/2022	-2,14%	-1,00	45,75	45,75	45,75	45,75	45	1
26/08/2022	-3,01%	-1,45	46,75	46,60	46,60	46,75	3K	4
24/08/2022	-1,93%	-0,95	48,20	48,50	48,20	48,50	530	2
22/08/2022	-0,81%	-0,40	49,15	49,55	49,15	49,55	98	2
19/08/2022	1,23%	0,60	49,55	49,90	49,25	49,90	595	5
18/08/2022	-2,41%	-1,21	48,95	49,15	48,95	49,15	13K	11
17/08/2022	0,00%	0,00	50,16	50,77	50,16	50,77	100	2
16/08/2022	1,99%	0,98	50,16	50,16	50,16	50,16	50	1
15/08/2022	0,27%	0,13	49,18	48,92	48,92	49,18	147	3
12/08/2022	1,64%	0,79	49,05	48,70	48,70	49,06	828	3
11/08/2022	1,47%	0,70	48,26	48,26	48,26	48,26	48	1
10/08/2022	-0,63%	-0,30	47,56	47,40	47,40	47,56	189	4
09/08/2022	1,44%	0,68	47,86	47,86	47,86	47,86	143	1
08/08/2022	1,18%	0,55	47,18	47,41	47,18	47,41	12K	2
05/08/2022	-0,15%	-0,07	46,63	46,63	46,63	46,63	46	1
04/08/2022	-2,03%	-0,97	46,70	46,70	46,70	46,70	373	1
03/08/2022	-3,40%	-1,68	47,67	47,20	47,04	47,67	21K	6
29/07/2022	0,65%	0,32	49,35	49,35	49,35	49,35	22K	1
28/07/2022	-0,61%	-0,30	49,03	48,93	48,92	49,03	42K	14
26/07/2022	-1,44%	-0,72	49,33	49,33	49,33	49,33	47K	1
25/07/2022	-1,98%	-1,01	50,05	50,05	50,05	50,05	50	1
22/07/2022	0,18%	0,09	51,06	51,06	51,06	51,06	153	1
21/07/2022	0,53%	0,27	50,97	50,53	50,53	50,97	33K	2
20/07/2022	-0,45%	-0,23	50,70	50,70	50,70	50,70	50	1
19/07/2022	0,30%	0,15	50,93	50,84	50,84	50,93	2K	8
18/07/2022	0,65%	0,33	50,78	51,00	50,78	51,09	193K	14
15/07/2022	0,34%	0,17	50,45	50,45	50,45	50,45	50	1
14/07/2022	-3,66%	-1,91	50,28	50,28	50,28	50,28	98K	1
13/07/2022	-1,81%	-0,96	52,19	53,20	52,19	53,20	2K	3
11/07/2022	2,17%	1,13	53,15	53,00	53,00	53,15	106	2
08/07/2022	-0,90%	-0,47	52,02	52,02	52,02	52,02	28K	1
07/07/2022	-3,78%	-2,06	52,49	53,60	52,49	53,60	106	2
06/07/2022	0,81%	0,44	54,55	54,55	54,55	54,55	54	1
05/07/2022	1,67%	0,89	54,11	54,11	54,11	54,11	54	1
30/06/2022	1,16%	0,61	53,22	53,06	53,06	53,23	478	9
29/06/2022	-1,52%	-0,81	52,61	52,61	52,61	52,61	12K	1
28/06/2022	0,13%	0,07	53,42	53,42	53,42	53,42	53	1
27/06/2022	-1,08%	-0,58	53,35	53,93	53,23	53,93	156K	6
24/06/2022	5,25%	2,69	53,93	53,93	53,93	53,93	172K	1
23/06/2022	0,47%	0,24	51,24	51,24	51,24	51,36	564	10
21/06/2022	1,59%	0,80	51,00	51,00	51,00	51,00	51	1
17/06/2022	3,87%	1,87	50,20	50,15	50,15	50,20	351	7
10/06/2022	-0,56%	-0,27	48,33	48,56	48,33	48,56	146K	2
09/06/2022	0,31%	0,15	48,60	48,93	48,60	48,93	254K	3
07/06/2022	-0,90%	-0,44	48,45	48,33	48,33	48,45	152K	3
06/06/2022	-2,32%	-1,16	48,89	49,70	48,89	49,70	2K	2
03/06/2022	-0,99%	-0,50	50,05	50,05	50,05	50,05	50	1
02/06/2022	0,06%	0,03	50,55	50,55	50,55	50,55	131K	1
31/05/2022	-5,78%	-3,10	50,52	51,45	50,52	51,45	21K	4
27/05/2022	-	-	53,62	53,27	53,27	53,62	25K	2

Date,Open,High,Low,Close,Volume
09-Mar-23,55.41,55.41,55.41,55.41,498
08-Mar-23,53.65,54.49,53.65,54.49,270
07-Mar-23,53.95,53.95,53.95,53.95,161
06-Mar-23,57.15,57.15,54.75,54.75,395
03-Mar-23,54.75,54.75,54.55,54.55,109
28-Feb-23,46.00,53.80,46.00,53.80,153
27-Feb-23,53.31,53.31,53.31,53.31,53
23-Feb-23,52.50,52.50,52.50,52.50,157
22-Feb-23,53.75,53.75,53.70,53.70,9728
16-Feb-23,51.40,53.28,51.39,53.24,778
15-Feb-23,51.40,51.40,51.40,51.40,462
14-Feb-23,51.94,52.10,51.94,52.01,207
10-Feb-23,51.50,51.65,51.10,51.65,3816
09-Feb-23,51.50,51.50,51.50,51.50,206
02-Feb-23,53.25,53.25,53.25,53.25,106
31-Jan-23,53.54,53.54,53.28,53.28,160
30-Jan-23,53.87,53.87,53.87,53.87,323
24-Jan-23,54.25,54.25,54.25,54.25,542
23-Jan-23,54.58,54.96,54.58,54.80,38578
20-Jan-23,54.65,54.65,54.58,54.58,109
19-Jan-23,53.81,53.81,53.81,53.81,53
18-Jan-23,52.95,53.81,52.94,53.81,583
17-Jan-23,53.04,53.04,52.95,52.95,2013
13-Jan-23,51.71,52.03,50.30,52.03,5982
12-Jan-23,52.01,52.01,52.01,52.01,52
11-Jan-23,54.25,54.25,51.61,51.61,160
10-Jan-23,50.91,51.36,50.83,51.36,254
09-Jan-23,51.29,51.29,50.90,50.90,102
06-Jan-23,50.43,50.85,50.42,50.83,253
03-Jan-23,49.18,49.18,49.18,49.18,491
02-Jan-23,49.07,49.19,49.07,49.19,245
29-Dec-22,49.30,49.30,49.30,49.30,49
28-Dec-22,48.32,48.32,48.32,48.32,289
27-Dec-22,57.10,57.10,57.09,57.09,114
26-Dec-22,48.29,48.29,48.29,48.29,48
22-Dec-22,47.43,47.43,47.43,47.43,47
21-Dec-22,48.02,48.02,48.02,48.02,240
20-Dec-22,47.30,47.30,47.30,47.30,94
19-Dec-22,47.92,47.92,47.92,47.92,47
15-Dec-22,48.45,48.45,47.80,47.80,96
14-Dec-22,48.45,48.45,48.45,48.45,193
12-Dec-22,48.45,48.45,48.45,48.45,48
06-Dec-22,48.64,48.64,48.64,48.64,48
05-Dec-22,48.83,48.83,48.79,48.79,585
02-Dec-22,49.98,49.98,49.35,49.35,99
30-Nov-22,51.40,51.40,50.10,50.10,188234
29-Nov-22,51.40,51.40,51.40,51.40,192750
22-Nov-22,54.15,54.15,54.15,54.15,54
17-Nov-22,54.12,54.20,54.05,54.15,9364
16-Nov-22,54.12,54.12,54.12,54.12,270
14-Nov-22,54.32,54.40,53.95,54.12,5219
11-Nov-22,54.32,54.32,54.32,54.32,54
10-Nov-22,54.99,57.10,53.80,54.32,1763
08-Nov-22,51.60,51.60,51.60,51.60,1083
07-Nov-22,51.26,51.78,51.26,51.78,926
04-Nov-22,49.60,49.60,49.60,49.60,942
03-Nov-22,48.35,48.88,48.35,48.88,146
01-Nov-22,48.20,48.20,48.20,48.20,48
31-Oct-22,49.25,49.25,48.45,48.45,245
28-Oct-22,49.60,49.60,49.60,49.60,102672
27-Oct-22,49.50,49.50,48.91,48.91,246
26-Oct-22,49.50,49.50,49.50,49.50,742
25-Oct-22,47.25,47.25,47.25,47.25,141
21-Oct-22,43.64,43.92,43.64,43.92,87
20-Oct-22,43.53,43.64,43.53,43.64,87
19-Oct-22,43.53,43.53,43.53,43.53,92283
17-Oct-22,44.08,44.08,44.08,44.08,44
13-Oct-22,44.08,44.08,44.08,44.08,44
11-Oct-22,43.72,44.08,43.72,44.08,263
10-Oct-22,42.96,43.00,42.96,43.00,1203
07-Oct-22,42.83,43.24,42.83,42.96,602
05-Oct-22,36.07,36.07,36.07,36.07,36
26-Sep-22,40.01,40.01,40.01,40.01,40
22-Sep-22,40.01,45.90,40.01,45.90,572
21-Sep-22,45.73,45.86,45.73,45.86,343462
20-Sep-22,43.95,43.95,43.95,43.95,96690
16-Sep-22,43.85,43.85,43.85,43.85,43
14-Sep-22,44.50,44.50,44.28,44.28,2435
13-Sep-22,44.08,44.08,44.08,44.08,44
12-Sep-22,44.85,44.85,44.83,44.83,224
09-Sep-22,44.97,44.97,44.97,44.97,5981
02-Sep-22,44.85,45.16,44.45,44.45,2958853
31-Aug-22,44.85,44.85,44.85,44.85,179
30-Aug-22,44.80,44.86,44.80,44.86,269
29-Aug-22,45.75,45.75,45.75,45.75,45
26-Aug-22,46.60,46.75,46.60,46.75,2940
24-Aug-22,48.50,48.50,48.20,48.20,530
22-Aug-22,49.55,49.55,49.15,49.15,98
19-Aug-22,49.90,49.90,49.25,49.55,595
18-Aug-22,49.15,49.15,48.95,48.95,13413
17-Aug-22,50.77,50.77,50.16,50.16,100
16-Aug-22,50.16,50.16,50.16,50.16,50
15-Aug-22,48.92,49.18,48.92,49.18,147
12-Aug-22,48.70,49.06,48.70,49.05,828
11-Aug-22,48.26,48.26,48.26,48.26,48
10-Aug-22,47.40,47.56,47.40,47.56,189
09-Aug-22,47.86,47.86,47.86,47.86,143
08-Aug-22,47.41,47.41,47.18,47.18,11928
05-Aug-22,46.63,46.63,46.63,46.63,46
04-Aug-22,46.70,46.70,46.70,46.70,373
03-Aug-22,47.20,47.67,47.04,47.67,21157
29-Jul-22,49.35,49.35,49.35,49.35,21714
28-Jul-22,48.93,49.03,48.92,49.03,42361
26-Jul-22,49.33,49.33,49.33,49.33,46863
25-Jul-22,50.05,50.05,50.05,50.05,50
22-Jul-22,51.06,51.06,51.06,51.06,153
21-Jul-22,50.53,50.97,50.53,50.97,32772
20-Jul-22,50.70,50.70,50.70,50.70,50
19-Jul-22,50.84,50.93,50.84,50.93,1679
18-Jul-22,51.00,51.09,50.78,50.78,192617
15-Jul-22,50.45,50.45,50.45,50.45,50
14-Jul-22,50.28,50.28,50.28,50.28,97543
13-Jul-22,53.20,53.20,52.19,52.19,2232
11-Jul-22,53.00,53.15,53.00,53.15,106
08-Jul-22,52.02,52.02,52.02,52.02,28090
07-Jul-22,53.60,53.60,52.49,52.49,106
06-Jul-22,54.55,54.55,54.55,54.55,54
05-Jul-22,54.11,54.11,54.11,54.11,54
30-Jun-22,53.06,53.23,53.06,53.22,478
29-Jun-22,52.61,52.61,52.61,52.61,12100
28-Jun-22,53.42,53.42,53.42,53.42,53
27-Jun-22,53.93,53.93,53.23,53.35,156139
24-Jun-22,53.93,53.93,53.93,53.93,172036
23-Jun-22,51.24,51.36,51.24,51.24,564
21-Jun-22,51.00,51.00,51.00,51.00,51
17-Jun-22,50.15,50.20,50.15,50.20,351
10-Jun-22,48.56,48.56,48.33,48.33,146071
09-Jun-22,48.93,48.93,48.60,48.60,253626
07-Jun-22,48.33,48.45,48.33,48.45,152138
06-Jun-22,49.70,49.70,48.89,48.89,1824
03-Jun-22,50.05,50.05,50.05,50.05,50
02-Jun-22,50.55,50.55,50.55,50.55,131430
31-May-22,51.45,51.45,50.52,50.52,20851
27-May-22,53.27,53.62,53.27,53.62,25254

*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: A1MX34