Cotação atual, histórico e gráfico do papel: A1PH34

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 A1PH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-1,46%	-4,36	294,80	299,16	294,80	299,16	2K	2
14/08/2025	2,20%	6,45	299,16	298,78	298,78	299,16	6K	3
13/08/2025	-2,45%	-7,36	292,71	305,39	292,71	305,39	3K	5
12/08/2025	1,20%	3,57	300,07	297,85	297,32	300,65	134K	6
08/08/2025	0,58%	1,72	296,50	296,50	296,50	296,50	30K	1
07/08/2025	-1,11%	-3,32	294,78	300,00	294,13	300,00	136K	6
06/08/2025	-0,20%	-0,59	298,10	296,86	296,86	298,10	13K	3

05/08/2025	-0,22%	-0,66	298,69	298,69	298,69	298,69	1K	2
04/08/2025	4,81%	13,75	299,35	302,21	296,62	302,21	11K	8
01/08/2025	-4,94%	-14,84	285,60	287,40	285,30	287,40	1K	3
31/07/2025	1,75%	5,16	300,44	300,93	300,44	302,76	20K	4
30/07/2025	0,19%	0,57	295,28	295,28	295,28	295,28	295	1
29/07/2025	-1,67%	-5,02	294,71	294,71	294,71	294,71	294	1
28/07/2025	2,51%	7,33	299,73	296,30	296,30	299,73	16K	2
25/07/2025	5,12%	14,23	292,40	291,75	291,75	293,27	48K	11
23/07/2025	-3,76%	-10,86	278,17	301,14	278,17	301,14	41K	18
21/07/2025	2,41%	6,79	289,03	287,24	287,24	289,03	3K	2
17/07/2025	1,72%	4,76	282,24	282,56	282,24	283,92	29K	5
16/07/2025	4,34%	11,53	277,48	277,48	277,48	277,48	1K	1
08/07/2025	-2,08%	-5,64	265,95	268,38	265,95	268,38	5K	3
07/07/2025	0,39%	1,05	271,59	272,39	271,14	272,41	11K	4
03/07/2025	1,52%	4,05	270,54	270,54	270,54	270,54	1K	1
02/07/2025	0,27%	0,71	266,49	267,84	266,49	267,84	13K	3
01/07/2025	-0,17%	-0,44	265,78	266,22	265,78	266,22	2K	2
26/06/2025	-0,80%	-2,16	266,22	269,46	266,22	269,46	13K	3
25/06/2025	3,10%	8,08	268,38	268,18	268,18	268,38	2K	5
23/06/2025	1,84%	4,70	260,30	259,74	259,74	260,30	12K	6
10/06/2025	-2,28%	-5,96	255,60	255,60	255,60	255,60	3K	1
09/06/2025	0,00%	0,00	261,56	261,56	261,56	261,56	2K	2
06/06/2025	0,67%	1,74	261,56	261,56	261,56	261,56	2K	1
05/06/2025	0,13%	0,34	259,82	257,04	257,04	260,02	3K	4
04/06/2025	-0,16%	-0,42	259,48	259,48	259,48	259,48	778	1
03/06/2025	2,16%	5,49	259,90	257,50	257,50	259,90	1K	2
02/06/2025	-0,29%	-0,74	254,41	253,80	252,49	254,41	1K	3
30/05/2025	1,25%	3,15	255,15	255,15	255,15	255,15	5K	1
29/05/2025	0,68%	1,71	252,00	251,00	251,00	252,00	503	2
28/05/2025	0,12%	0,29	250,29	250,29	250,29	250,29	4K	1
27/05/2025	3,73%	9,00	250,00	250,00	250,00	250,00	1K	1
26/05/2025	-0,38%	-0,92	241,00	241,00	241,00	241,00	5K	1
23/05/2025	-1,08%	-2,64	241,92	241,92	241,92	241,92	241	1
20/05/2025	0,33%	0,81	244,56	243,84	243,84	244,56	140K	3
19/05/2025	-0,62%	-1,53	243,75	243,50	243,50	244,25	975	3
16/05/2025	0,59%	1,44	245,28	244,78	244,78	245,28	490	2
15/05/2025	1,11%	2,68	243,84	241,68	241,68	243,84	4K	4
14/05/2025	-0,08%	-0,20	241,16	241,20	240,13	241,20	3K	6
13/05/2025	0,49%	1,17	241,36	240,19	240,19	241,36	2K	3
12/05/2025	4,79%	10,97	240,19	238,14	238,14	242,65	8K	4
09/05/2025	-0,54%	-1,24	229,22	229,22	229,22	229,22	229	1
08/05/2025	-0,88%	-2,04	230,46	230,46	230,46	230,46	691	1
07/05/2025	2,26%	5,14	232,50	232,50	232,50	232,50	465	1
06/05/2025	-0,81%	-1,85	227,36	229,21	227,36	229,21	2K	3
05/05/2025	0,76%	1,73	229,21	229,21	229,21	229,21	687	1
02/05/2025	5,71%	12,28	227,48	226,60	226,60	228,40	12K	4
30/04/2025	0,07%	0,14	215,20	215,20	215,20	215,20	430	1
29/04/2025	0,00%	0,00	215,06	215,06	215,06	215,06	32K	1
28/04/2025	-0,16%	-0,34	215,06	213,65	213,65	215,06	428	2
25/04/2025	0,11%	0,23	215,40	215,40	215,40	215,40	430	1
24/04/2025	3,71%	7,69	215,17	212,20	212,20	215,20	7K	4
23/04/2025	10,41%	19,56	207,48	199,30	199,30	211,76	10K	6
22/04/2025	-0,73%	-1,38	187,92	187,74	186,48	187,92	3K	3
17/04/2025	0,50%	0,94	189,30	192,28	189,30	192,28	6K	4
16/04/2025	-3,01%	-5,84	188,36	189,77	188,36	189,77	567	2
15/04/2025	0,40%	0,78	194,20	195,36	194,20	195,36	1K	3
14/04/2025	1,41%	2,69	193,42	196,27	193,42	196,27	3K	2
11/04/2025	2,18%	4,07	190,73	189,00	189,00	190,73	18K	4
10/04/2025	-3,79%	-7,36	186,66	187,77	186,66	188,36	52K	4
09/04/2025	8,20%	14,71	194,02	180,72	179,58	194,94	6K	5
08/04/2025	0,60%	1,07	179,31	182,88	179,31	182,88	2K	3
07/04/2025	2,22%	3,87	178,24	171,57	171,57	179,18	111K	8
04/04/2025	-1,95%	-3,47	174,37	174,48	174,37	174,48	14K	3
03/04/2025	-5,86%	-11,07	177,84	178,71	177,84	178,71	3K	2
31/03/2025	-1,92%	-3,69	188,91	188,91	188,91	188,91	377	1
28/03/2025	-1,99%	-3,91	192,60	192,60	192,60	192,60	192	1
27/03/2025	1,34%	2,59	196,51	196,51	196,51	196,51	1K	1
26/03/2025	-1,58%	-3,12	193,92	193,92	193,92	193,92	193	1
25/03/2025	-1,12%	-2,24	197,04	197,04	197,04	197,04	788	1
24/03/2025	4,65%	8,85	199,28	199,28	199,28	199,28	996	1
21/03/2025	1,18%	2,23	190,43	190,43	190,43	190,43	2K	1
20/03/2025	-1,19%	-2,26	188,20	188,20	188,20	188,20	941	1
19/03/2025	5,09%	9,23	190,46	190,46	190,46	190,46	190	1
18/03/2025	-0,03%	-0,05	181,23	181,23	181,23	181,23	181	1
17/03/2025	0,92%	1,66	181,28	181,28	181,28	181,28	181	1
13/03/2025	-1,38%	-2,52	179,62	179,62	179,62	179,62	718	1
12/03/2025	0,59%	1,06	182,14	182,14	182,14	182,14	728	1
11/03/2025	0,42%	0,75	181,08	181,08	181,08	181,08	905	1
10/03/2025	-0,71%	-1,29	180,33	180,33	180,33	180,33	1K	1
07/03/2025	1,80%	3,22	181,62	181,62	181,62	181,62	544	1
06/03/2025	-4,19%	-7,80	178,40	181,25	178,03	181,25	6K	5
05/03/2025	-3,11%	-5,97	186,20	192,17	186,20	192,17	21K	2
28/02/2025	-0,20%	-0,38	192,17	192,64	192,17	192,64	961	2
27/02/2025	1,44%	2,74	192,55	192,55	192,55	192,55	770	1
26/02/2025	1,93%	3,59	189,81	190,87	189,81	190,87	4K	2
25/02/2025	-4,38%	-8,53	186,22	191,52	186,22	191,52	1K	4
24/02/2025	1,20%	2,31	194,75	196,08	193,66	196,08	15K	4
21/02/2025	-2,08%	-4,08	192,44	194,00	192,44	194,00	3K	4
20/02/2025	-1,29%	-2,57	196,52	196,52	196,52	196,52	393	1
19/02/2025	1,68%	3,29	199,09	199,09	199,09	199,09	199	1
18/02/2025	-2,19%	-4,39	195,80	195,60	195,60	195,80	782	2
17/02/2025	0,93%	1,84	200,19	200,14	200,14	200,19	600	2
14/02/2025	-0,33%	-0,66	198,35	198,72	198,00	198,72	3K	3
13/02/2025	-0,57%	-1,15	199,01	201,69	199,01	201,69	997	2
12/02/2025	-1,42%	-2,89	200,16	200,16	200,16	200,16	2K	1
11/02/2025	-2,47%	-5,15	203,05	203,05	203,05	203,05	5K	1
10/02/2025	2,69%	5,46	208,20	205,20	205,20	208,20	21K	4
07/02/2025	0,67%	1,34	202,74	202,74	202,74	202,74	608	1
06/02/2025	-0,59%	-1,20	201,40	200,40	200,40	201,40	34K	2
05/02/2025	0,00%	0,00	202,60	202,60	200,60	202,60	21K	4
04/02/2025	-0,93%	-1,90	202,60	202,73	202,60	202,73	65K	3
03/02/2025	-1,21%	-2,50	204,50	201,60	201,60	204,50	2K	3
31/01/2025	-1,43%	-3,00	207,00	207,00	207,00	207,00	1K	1
30/01/2025	-7,95%	-18,14	210,00	212,00	209,00	212,00	41K	10
24/01/2025	-1,45%	-3,36	228,14	228,20	228,14	228,62	10K	3
23/01/2025	0,75%	1,73	231,50	231,50	231,50	231,50	7K	1
22/01/2025	6,28%	13,57	229,77	229,77	229,18	229,77	10K	3
21/01/2025	3,91%	8,14	216,20	216,20	216,20	216,20	216	1
20/01/2025	-0,82%	-1,73	208,06	208,06	208,06	208,06	208	1
17/01/2025	-0,26%	-0,55	209,79	209,79	209,79	209,79	21K	1
16/01/2025	-2,19%	-4,70	210,34	210,34	210,34	210,34	3K	1
15/01/2025	1,49%	3,15	215,04	214,41	214,41	215,04	859	3
14/01/2025	-3,25%	-7,11	211,89	212,94	209,09	212,94	5K	3
09/01/2025	0,00%	0,00	219,00	220,21	219,00	220,21	658	3
08/01/2025	1,40%	3,03	219,00	219,24	217,39	219,24	48K	3
07/01/2025	-1,64%	-3,59	215,97	216,72	203,72	218,43	111K	192
06/01/2025	1,21%	2,63	219,56	219,56	219,56	219,56	5K	1
03/01/2025	2,52%	5,34	216,93	212,86	212,86	216,93	1K	2
02/01/2025	-4,27%	-9,44	211,59	219,56	211,59	219,56	6K	3
26/12/2024	2,62%	5,65	221,03	215,38	215,38	221,03	3K	2
20/12/2024	-0,10%	-0,22	215,38	212,30	212,30	215,38	6K	2
19/12/2024	-3,06%	-6,81	215,60	215,60	215,60	215,60	215	1
18/12/2024	-2,72%	-6,21	222,41	227,90	222,41	227,90	22K	2
17/12/2024	2,99%	6,64	228,62	230,50	228,62	230,50	4K	4
16/12/2024	0,00%	0,00	221,98	221,98	221,98	221,98	3K	3
13/12/2024	0,90%	1,98	221,98	221,98	221,98	221,98	221	1
11/12/2024	-	-	220,00	221,02	220,00	221,02	10K	3

Date,Open,High,Low,Close,Volume
15-Aug-25,299.16,299.16,294.80,294.80,1773
14-Aug-25,298.78,299.16,298.78,299.16,5679
13-Aug-25,305.39,305.39,292.71,292.71,3300
12-Aug-25,297.85,300.65,297.32,300.07,133518
08-Aug-25,296.50,296.50,296.50,296.50,29650
07-Aug-25,300.00,300.00,294.13,294.78,136353
06-Aug-25,296.86,298.10,296.86,298.10,13401
05-Aug-25,298.69,298.69,298.69,298.69,1194
04-Aug-25,302.21,302.21,296.62,299.35,11313
01-Aug-25,287.40,287.40,285.30,285.60,1433
31-Jul-25,300.93,302.76,300.44,300.44,19853
30-Jul-25,295.28,295.28,295.28,295.28,295
29-Jul-25,294.71,294.71,294.71,294.71,294
28-Jul-25,296.30,299.73,296.30,299.73,16151
25-Jul-25,291.75,293.27,291.75,292.40,47659
23-Jul-25,301.14,301.14,278.17,278.17,40917
21-Jul-25,287.24,289.03,287.24,289.03,3161
17-Jul-25,282.56,283.92,282.24,282.24,28524
16-Jul-25,277.48,277.48,277.48,277.48,1387
08-Jul-25,268.38,268.38,265.95,265.95,5323
07-Jul-25,272.39,272.41,271.14,271.59,10871
03-Jul-25,270.54,270.54,270.54,270.54,1352
02-Jul-25,267.84,267.84,266.49,266.49,13338
01-Jul-25,266.22,266.22,265.78,265.78,1596
26-Jun-25,269.46,269.46,266.22,266.22,12528
25-Jun-25,268.18,268.38,268.18,268.38,1609
23-Jun-25,259.74,260.30,259.74,260.30,11700
10-Jun-25,255.60,255.60,255.60,255.60,2556
09-Jun-25,261.56,261.56,261.56,261.56,1830
06-Jun-25,261.56,261.56,261.56,261.56,1569
05-Jun-25,257.04,260.02,257.04,259.82,3370
04-Jun-25,259.48,259.48,259.48,259.48,778
03-Jun-25,257.50,259.90,257.50,259.90,1292
02-Jun-25,253.80,254.41,252.49,254.41,1015
30-May-25,255.15,255.15,255.15,255.15,5103
29-May-25,251.00,252.00,251.00,252.00,503
28-May-25,250.29,250.29,250.29,250.29,4004
27-May-25,250.00,250.00,250.00,250.00,1250
26-May-25,241.00,241.00,241.00,241.00,4820
23-May-25,241.92,241.92,241.92,241.92,241
20-May-25,243.84,244.56,243.84,244.56,140180
19-May-25,243.50,244.25,243.50,243.75,975
16-May-25,244.78,245.28,244.78,245.28,490
15-May-25,241.68,243.84,241.68,243.84,4385
14-May-25,241.20,241.20,240.13,241.16,2889
13-May-25,240.19,241.36,240.19,241.36,1687
12-May-25,238.14,242.65,238.14,240.19,7677
09-May-25,229.22,229.22,229.22,229.22,229
08-May-25,230.46,230.46,230.46,230.46,691
07-May-25,232.50,232.50,232.50,232.50,465
06-May-25,229.21,229.21,227.36,227.36,1828
05-May-25,229.21,229.21,229.21,229.21,687
02-May-25,226.60,228.40,226.60,227.48,11845
30-Apr-25,215.20,215.20,215.20,215.20,430
29-Apr-25,215.06,215.06,215.06,215.06,32259
28-Apr-25,213.65,215.06,213.65,215.06,428
25-Apr-25,215.40,215.40,215.40,215.40,430
24-Apr-25,212.20,215.20,212.20,215.17,7299
23-Apr-25,199.30,211.76,199.30,207.48,9820
22-Apr-25,187.74,187.92,186.48,187.92,3177
17-Apr-25,192.28,192.28,189.30,189.30,6450
16-Apr-25,189.77,189.77,188.36,188.36,567
15-Apr-25,195.36,195.36,194.20,194.20,1364
14-Apr-25,196.27,196.27,193.42,193.42,2739
11-Apr-25,189.00,190.73,189.00,190.73,17578
10-Apr-25,187.77,188.36,186.66,186.66,51750
09-Apr-25,180.72,194.94,179.58,194.02,5607
08-Apr-25,182.88,182.88,179.31,179.31,1991
07-Apr-25,171.57,179.18,171.57,178.24,110924
04-Apr-25,174.48,174.48,174.37,174.37,13580
03-Apr-25,178.71,178.71,177.84,177.84,3028
31-Mar-25,188.91,188.91,188.91,188.91,377
28-Mar-25,192.60,192.60,192.60,192.60,192
27-Mar-25,196.51,196.51,196.51,196.51,1179
26-Mar-25,193.92,193.92,193.92,193.92,193
25-Mar-25,197.04,197.04,197.04,197.04,788
24-Mar-25,199.28,199.28,199.28,199.28,996
21-Mar-25,190.43,190.43,190.43,190.43,1904
20-Mar-25,188.20,188.20,188.20,188.20,941
19-Mar-25,190.46,190.46,190.46,190.46,190
18-Mar-25,181.23,181.23,181.23,181.23,181
17-Mar-25,181.28,181.28,181.28,181.28,181
13-Mar-25,179.62,179.62,179.62,179.62,718
12-Mar-25,182.14,182.14,182.14,182.14,728
11-Mar-25,181.08,181.08,181.08,181.08,905
10-Mar-25,180.33,180.33,180.33,180.33,1081
07-Mar-25,181.62,181.62,181.62,181.62,544
06-Mar-25,181.25,181.25,178.03,178.40,5572
05-Mar-25,192.17,192.17,186.20,186.20,21289
28-Feb-25,192.64,192.64,192.17,192.17,961
27-Feb-25,192.55,192.55,192.55,192.55,770
26-Feb-25,190.87,190.87,189.81,189.81,3814
25-Feb-25,191.52,191.52,186.22,186.22,1128
24-Feb-25,196.08,196.08,193.66,194.75,15013
21-Feb-25,194.00,194.00,192.44,192.44,2711
20-Feb-25,196.52,196.52,196.52,196.52,393
19-Feb-25,199.09,199.09,199.09,199.09,199
18-Feb-25,195.60,195.80,195.60,195.80,782
17-Feb-25,200.14,200.19,200.14,200.19,600
14-Feb-25,198.72,198.72,198.00,198.35,3368
13-Feb-25,201.69,201.69,199.01,199.01,997
12-Feb-25,200.16,200.16,200.16,200.16,2001
11-Feb-25,203.05,203.05,203.05,203.05,4670
10-Feb-25,205.20,208.20,205.20,208.20,20849
07-Feb-25,202.74,202.74,202.74,202.74,608
06-Feb-25,200.40,201.40,200.40,201.40,33824
05-Feb-25,202.60,202.60,200.60,202.60,21055
04-Feb-25,202.73,202.73,202.60,202.60,65056
03-Feb-25,201.60,204.50,201.60,204.50,2422
31-Jan-25,207.00,207.00,207.00,207.00,1035
30-Jan-25,212.00,212.00,209.00,210.00,40866
24-Jan-25,228.20,228.62,228.14,228.14,9593
23-Jan-25,231.50,231.50,231.50,231.50,7408
22-Jan-25,229.77,229.77,229.18,229.77,10105
21-Jan-25,216.20,216.20,216.20,216.20,216
20-Jan-25,208.06,208.06,208.06,208.06,208
17-Jan-25,209.79,209.79,209.79,209.79,20979
16-Jan-25,210.34,210.34,210.34,210.34,2944
15-Jan-25,214.41,215.04,214.41,215.04,859
14-Jan-25,212.94,212.94,209.09,211.89,5470
09-Jan-25,220.21,220.21,219.00,219.00,658
08-Jan-25,219.24,219.24,217.39,219.00,47706
07-Jan-25,216.72,218.43,203.72,215.97,111345
06-Jan-25,219.56,219.56,219.56,219.56,5049
03-Jan-25,212.86,216.93,212.86,216.93,1297
02-Jan-25,219.56,219.56,211.59,211.59,5945
26-Dec-24,215.38,221.03,215.38,221.03,3309
20-Dec-24,212.30,215.38,212.30,215.38,5596
19-Dec-24,215.60,215.60,215.60,215.60,215
18-Dec-24,227.90,227.90,222.41,222.41,22468
17-Dec-24,230.50,230.50,228.62,228.62,4134
16-Dec-24,221.98,221.98,221.98,221.98,3329
13-Dec-24,221.98,221.98,221.98,221.98,221
11-Dec-24,221.02,221.02,220.00,220.00,9501

*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: A1PH34