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
04/12/2025	-0,04%	-0,15	371,85	368,15	368,15	371,85	30K	3
03/12/2025	-1,72%	-6,51	372,00	379,57	366,10	380,03	69K	8
02/12/2025	1,23%	4,59	378,51	377,02	377,02	382,57	227K	11
01/12/2025	-0,14%	-0,51	373,92	364,21	364,21	373,92	24K	3
28/11/2025	0,71%	2,64	374,43	372,53	372,09	374,43	7K	4
26/11/2025	0,18%	0,67	371,79	372,00	368,67	372,00	4K	3
25/11/2025	0,00%	0,00	371,12	371,12	371,12	371,12	3K	1

24/11/2025	4,84%	17,12	371,12	371,12	371,12	371,12	371	1
21/11/2025	-2,80%	-10,19	354,00	354,95	350,71	354,95	16K	4
19/11/2025	3,68%	12,92	364,19	353,37	351,65	364,19	94K	207
18/11/2025	-1,42%	-5,05	351,27	351,27	351,27	351,27	351	1
17/11/2025	-1,12%	-4,03	356,32	356,32	356,32	356,32	712	2
14/11/2025	0,62%	2,23	360,35	361,46	360,35	361,46	2K	3
13/11/2025	-4,89%	-18,40	358,12	367,50	357,78	367,50	40K	10
12/11/2025	-0,52%	-1,96	376,52	381,41	376,52	384,18	20K	6
11/11/2025	0,15%	0,56	378,48	372,60	372,60	378,48	138K	2
10/11/2025	2,84%	10,42	377,92	377,92	377,92	377,92	755	1
07/11/2025	-0,14%	-0,50	367,50	367,50	367,50	367,50	735	1
06/11/2025	-1,14%	-4,25	368,00	372,25	368,00	372,25	6K	3
05/11/2025	0,99%	3,65	372,25	372,25	372,25	372,25	1K	1
04/11/2025	-3,00%	-11,40	368,60	369,00	366,70	370,50	31K	34
03/11/2025	0,93%	3,50	380,00	381,47	380,00	381,47	6K	4
31/10/2025	0,78%	2,92	376,50	376,50	376,50	376,50	15K	2
30/10/2025	-1,11%	-4,19	373,58	373,58	373,58	373,58	373	1
29/10/2025	3,13%	11,45	377,77	375,18	375,18	378,00	6K	4
28/10/2025	0,25%	0,92	366,32	366,00	366,00	366,32	4K	3
27/10/2025	1,00%	3,60	365,40	364,38	364,38	365,40	24K	3
24/10/2025	-1,27%	-4,65	361,80	363,23	360,80	363,24	32K	13
23/10/2025	5,87%	20,33	366,45	348,41	348,41	366,45	66K	6
22/10/2025	1,90%	6,47	346,12	367,00	339,27	367,00	104K	15
20/10/2025	0,15%	0,50	339,65	342,21	339,65	342,21	20K	3
17/10/2025	-2,77%	-9,68	339,15	338,22	338,22	339,15	2K	2
16/10/2025	1,70%	5,83	348,83	346,53	346,53	348,83	2K	2
15/10/2025	1,52%	5,15	343,00	351,19	343,00	351,19	1K	3
14/10/2025	-0,13%	-0,45	337,85	335,25	335,25	339,36	8K	4
13/10/2025	0,77%	2,58	338,30	340,00	338,30	340,00	11K	2
10/10/2025	0,52%	1,73	335,72	335,72	335,72	335,72	335	1
09/10/2025	-0,98%	-3,31	333,99	333,99	333,99	333,99	5K	1
08/10/2025	2,03%	6,72	337,30	332,63	332,63	337,30	46K	7
06/10/2025	0,38%	1,25	330,58	330,00	326,71	330,58	19K	4
03/10/2025	0,35%	1,14	329,33	329,33	329,33	329,33	1K	2
02/10/2025	0,76%	2,48	328,19	328,19	328,19	328,19	6K	1
01/10/2025	-1,18%	-3,89	325,71	329,60	325,71	329,60	981	2
30/09/2025	3,00%	9,60	329,60	320,96	320,96	329,60	49K	5
29/09/2025	0,00%	0,00	320,00	322,74	320,00	322,74	2K	2
25/09/2025	-2,35%	-7,69	320,00	320,96	320,00	322,00	4K	3
24/09/2025	-0,90%	-2,96	327,69	327,69	327,69	327,69	327	1
23/09/2025	0,00%	-0,01	330,65	329,67	329,67	330,65	989	2
22/09/2025	2,11%	6,82	330,66	330,73	330,66	330,73	4K	2
18/09/2025	2,77%	8,74	323,84	323,95	323,84	323,95	6K	2
17/09/2025	0,17%	0,54	315,10	315,10	315,10	315,10	315	1
16/09/2025	-4,84%	-15,99	314,56	319,09	314,56	319,09	6K	5
15/09/2025	2,27%	7,35	330,55	316,42	300,60	330,55	4K	6
10/09/2025	3,00%	9,40	323,20	322,00	322,00	323,20	2K	2
09/09/2025	4,39%	13,20	313,80	313,80	313,80	313,80	313	1
08/09/2025	0,28%	0,83	300,60	300,00	300,00	303,00	41K	3
05/09/2025	1,99%	5,84	299,77	306,00	295,64	306,00	11K	3
01/09/2025	-0,73%	-2,17	293,93	293,93	293,93	293,93	881	1
29/08/2025	-1,89%	-5,70	296,10	301,68	295,64	301,68	33K	4
28/08/2025	0,63%	1,90	301,80	301,20	301,20	303,14	5K	4
27/08/2025	0,28%	0,84	299,90	299,90	299,90	299,90	1K	1
26/08/2025	0,00%	0,00	299,06	298,24	298,24	299,06	3K	2
25/08/2025	1,00%	2,97	299,06	299,06	299,06	299,06	897	1
22/08/2025	-1,13%	-3,39	296,09	300,14	295,80	300,14	119K	92
21/08/2025	0,97%	2,89	299,48	300,00	299,48	300,29	8K	3
20/08/2025	-1,73%	-5,21	296,59	300,10	287,39	300,10	8K	6
19/08/2025	0,07%	0,20	301,80	303,00	301,80	303,92	42K	4
18/08/2025	2,31%	6,80	301,60	299,00	299,00	301,60	11K	5
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	-	-	186,66	187,77	186,66	188,36	52K	4

Date,Open,High,Low,Close,Volume
04-Dec-25,368.15,371.85,368.15,371.85,29846
03-Dec-25,379.57,380.03,366.10,372.00,69138
02-Dec-25,377.02,382.57,377.02,378.51,226577
01-Dec-25,364.21,373.92,364.21,373.92,24278
28-Nov-25,372.53,374.43,372.09,374.43,7462
26-Nov-25,372.00,372.00,368.67,371.79,4433
25-Nov-25,371.12,371.12,371.12,371.12,2968
24-Nov-25,371.12,371.12,371.12,371.12,371
21-Nov-25,354.95,354.95,350.71,354.00,15525
19-Nov-25,353.37,364.19,351.65,364.19,94425
18-Nov-25,351.27,351.27,351.27,351.27,351
17-Nov-25,356.32,356.32,356.32,356.32,712
14-Nov-25,361.46,361.46,360.35,360.35,2167
13-Nov-25,367.50,367.50,357.78,358.12,39943
12-Nov-25,381.41,384.18,376.52,376.52,19922
11-Nov-25,372.60,378.48,372.60,378.48,137867
10-Nov-25,377.92,377.92,377.92,377.92,755
07-Nov-25,367.50,367.50,367.50,367.50,735
06-Nov-25,372.25,372.25,368.00,368.00,6298
05-Nov-25,372.25,372.25,372.25,372.25,1116
04-Nov-25,369.00,370.50,366.70,368.60,30629
03-Nov-25,381.47,381.47,380.00,380.00,5719
31-Oct-25,376.50,376.50,376.50,376.50,15060
30-Oct-25,373.58,373.58,373.58,373.58,373
29-Oct-25,375.18,378.00,375.18,377.77,5663
28-Oct-25,366.00,366.32,366.00,366.32,4026
27-Oct-25,364.38,365.40,364.38,365.40,24425
24-Oct-25,363.23,363.24,360.80,361.80,31877
23-Oct-25,348.41,366.45,348.41,366.45,65630
22-Oct-25,367.00,367.00,339.27,346.12,103618
20-Oct-25,342.21,342.21,339.65,339.65,19707
17-Oct-25,338.22,339.15,338.22,339.15,2033
16-Oct-25,346.53,348.83,346.53,348.83,2090
15-Oct-25,351.19,351.19,343.00,343.00,1396
14-Oct-25,335.25,339.36,335.25,337.85,7765
13-Oct-25,340.00,340.00,338.30,338.30,10538
10-Oct-25,335.72,335.72,335.72,335.72,335
09-Oct-25,333.99,333.99,333.99,333.99,5009
08-Oct-25,332.63,337.30,332.63,337.30,46112
06-Oct-25,330.00,330.58,326.71,330.58,19021
03-Oct-25,329.33,329.33,329.33,329.33,1317
02-Oct-25,328.19,328.19,328.19,328.19,5907
01-Oct-25,329.60,329.60,325.71,325.71,981
30-Sep-25,320.96,329.60,320.96,329.60,48893
29-Sep-25,322.74,322.74,320.00,320.00,1610
25-Sep-25,320.96,322.00,320.00,320.00,3535
24-Sep-25,327.69,327.69,327.69,327.69,327
23-Sep-25,329.67,330.65,329.67,330.65,989
22-Sep-25,330.73,330.73,330.66,330.66,3637
18-Sep-25,323.95,323.95,323.84,323.84,6153
17-Sep-25,315.10,315.10,315.10,315.10,315
16-Sep-25,319.09,319.09,314.56,314.56,6047
15-Sep-25,316.42,330.55,300.60,330.55,3568
10-Sep-25,322.00,323.20,322.00,323.20,1611
09-Sep-25,313.80,313.80,313.80,313.80,313
08-Sep-25,300.00,303.00,300.00,300.60,41206
05-Sep-25,306.00,306.00,295.64,299.77,11305
01-Sep-25,293.93,293.93,293.93,293.93,881
29-Aug-25,301.68,301.68,295.64,296.10,32753
28-Aug-25,301.20,303.14,301.20,301.80,4525
27-Aug-25,299.90,299.90,299.90,299.90,1199
26-Aug-25,298.24,299.06,298.24,299.06,3281
25-Aug-25,299.06,299.06,299.06,299.06,897
22-Aug-25,300.14,300.14,295.80,296.09,118763
21-Aug-25,300.00,300.29,299.48,299.48,7792
20-Aug-25,300.10,300.10,287.39,296.59,7873
19-Aug-25,303.00,303.92,301.80,301.80,41865
18-Aug-25,299.00,301.60,299.00,301.60,10818
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

*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