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
06/03/2026	-4,41%	-15,94	345,60	353,38	345,35	356,64	76K	213
05/03/2026	3,55%	12,38	361,54	363,30	356,10	367,15	8K	22
04/03/2026	1,80%	6,17	349,16	342,94	338,19	349,16	12K	8
03/03/2026	-2,42%	-8,51	342,99	344,73	340,93	346,50	17K	44
02/03/2026	-5,21%	-19,32	351,50	365,94	351,50	366,67	5M	13
27/02/2026	-2,78%	-10,59	370,82	370,82	370,82	370,82	370	1
26/02/2026	-2,14%	-8,33	381,41	375,00	374,12	381,41	9K	5

25/02/2026	-0,04%	-0,14	389,74	388,00	388,00	392,73	5K	4
24/02/2026	1,50%	5,75	389,88	387,97	378,93	391,40	19K	48
23/02/2026	-1,91%	-7,47	384,13	386,10	380,48	386,10	51K	130
20/02/2026	1,35%	5,22	391,60	395,00	391,13	397,18	36K	90
19/02/2026	-0,55%	-2,13	386,38	385,70	385,70	386,38	2K	3
18/02/2026	1,83%	7,00	388,51	394,00	388,51	394,00	7K	5
13/02/2026	1,44%	5,41	381,51	378,26	378,26	388,42	15K	32
12/02/2026	-0,05%	-0,20	376,10	374,92	374,92	384,27	30K	6
11/02/2026	0,27%	1,03	376,30	368,87	363,41	377,14	95K	227
10/02/2026	-0,01%	-0,04	375,27	381,44	372,85	383,79	31K	25
09/02/2026	4,69%	16,81	375,31	364,97	363,66	377,30	50K	126
06/02/2026	5,83%	19,75	358,50	351,17	349,50	358,50	22K	4
05/02/2026	-2,34%	-8,10	338,75	341,41	332,63	341,59	24K	68
04/02/2026	-9,62%	-36,91	346,85	386,91	344,99	386,91	21K	12
03/02/2026	-0,03%	-0,10	383,76	379,10	379,10	383,76	8K	2
02/02/2026	1,05%	4,00	383,86	385,69	380,98	385,69	66K	167
30/01/2026	-1,88%	-7,26	379,86	389,29	379,60	391,27	290K	748
29/01/2026	1,33%	5,07	387,12	382,91	382,91	393,11	120K	115
28/01/2026	-9,97%	-42,32	382,05	424,37	364,52	424,37	2M	126
27/01/2026	3,25%	13,35	424,37	411,66	411,66	424,91	78K	8
26/01/2026	2,68%	10,72	411,02	398,44	398,44	411,02	13K	5
23/01/2026	-0,35%	-1,42	400,30	401,30	395,00	401,38	10K	5
22/01/2026	-2,01%	-8,24	401,72	417,15	395,89	417,15	12K	8
21/01/2026	0,83%	3,36	409,96	404,74	404,74	409,96	1K	3
20/01/2026	-2,91%	-12,18	406,60	418,61	404,73	418,61	18K	28
19/01/2026	1,46%	6,03	418,78	417,57	417,57	418,78	4K	4
16/01/2026	-0,59%	-2,45	412,75	415,89	409,50	417,85	6K	8
15/01/2026	6,46%	25,19	415,20	402,31	402,31	417,92	23K	6
14/01/2026	-2,43%	-9,72	390,01	390,60	390,01	390,60	5K	2
13/01/2026	1,83%	7,19	399,73	393,56	387,35	399,73	47K	106
12/01/2026	6,99%	25,64	392,54	379,36	379,36	394,19	5K	9
09/01/2026	-1,58%	-5,88	366,90	366,85	366,85	366,90	3K	2
08/01/2026	-0,06%	-0,24	372,78	372,78	372,78	372,78	372	1
07/01/2026	-0,28%	-1,05	373,02	373,02	373,02	373,02	373	1
02/01/2026	-0,77%	-2,89	374,07	375,80	374,07	375,80	12K	3
30/12/2025	-1,49%	-5,69	376,96	377,00	376,96	377,00	4K	3
29/12/2025	0,10%	0,38	382,65	382,65	382,65	382,65	4K	1
26/12/2025	2,43%	9,07	382,27	381,95	381,95	382,27	764	2
23/12/2025	-1,41%	-5,33	373,20	374,24	373,20	374,24	747	2
22/12/2025	1,15%	4,30	378,53	378,36	378,36	378,53	756	2
19/12/2025	4,83%	17,23	374,23	363,80	363,80	374,23	23K	4
18/12/2025	0,03%	0,11	357,00	357,69	357,00	357,69	36K	2
17/12/2025	0,80%	2,82	356,89	356,89	356,89	356,89	3K	1
15/12/2025	-5,12%	-19,09	354,07	354,07	354,07	354,07	354	1
11/12/2025	-1,06%	-3,99	373,16	379,62	362,90	379,62	211K	208
10/12/2025	0,25%	0,95	377,15	377,15	377,15	377,15	754	1
09/12/2025	-1,00%	-3,80	376,20	377,34	376,20	377,34	42K	2
08/12/2025	0,88%	3,33	380,00	380,00	380,00	380,00	1K	1
05/12/2025	1,30%	4,82	376,67	372,59	371,22	376,82	9K	4
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	-	-	285,60	287,40	285,30	287,40	1K	3

Date,Open,High,Low,Close,Volume
06-Mar-26,353.38,356.64,345.35,345.60,76490
05-Mar-26,363.30,367.15,356.10,361.54,7940
04-Mar-26,342.94,349.16,338.19,349.16,11969
03-Mar-26,344.73,346.50,340.93,342.99,16806
02-Mar-26,365.94,366.67,351.50,351.50,5403841
27-Feb-26,370.82,370.82,370.82,370.82,370
26-Feb-26,375.00,381.41,374.12,381.41,8633
25-Feb-26,388.00,392.73,388.00,389.74,5052
24-Feb-26,387.97,391.40,378.93,389.88,19478
23-Feb-26,386.10,386.10,380.48,384.13,50547
20-Feb-26,395.00,397.18,391.13,391.60,36171
19-Feb-26,385.70,386.38,385.70,386.38,1544
18-Feb-26,394.00,394.00,388.51,388.51,6655
13-Feb-26,378.26,388.42,378.26,381.51,15385
12-Feb-26,374.92,384.27,374.92,376.10,29968
11-Feb-26,368.87,377.14,363.41,376.30,95460
10-Feb-26,381.44,383.79,372.85,375.27,31329
09-Feb-26,364.97,377.30,363.66,375.31,50351
06-Feb-26,351.17,358.50,349.50,358.50,22385
05-Feb-26,341.41,341.59,332.63,338.75,23607
04-Feb-26,386.91,386.91,344.99,346.85,20881
03-Feb-26,379.10,383.76,379.10,383.76,7965
02-Feb-26,385.69,385.69,380.98,383.86,65913
30-Jan-26,389.29,391.27,379.60,379.86,289573
29-Jan-26,382.91,393.11,382.91,387.12,120341
28-Jan-26,424.37,424.37,364.52,382.05,1706430
27-Jan-26,411.66,424.91,411.66,424.37,77872
26-Jan-26,398.44,411.02,398.44,411.02,13360
23-Jan-26,401.30,401.38,395.00,400.30,9561
22-Jan-26,417.15,417.15,395.89,401.72,11715
21-Jan-26,404.74,409.96,404.74,409.96,1223
20-Jan-26,418.61,418.61,404.73,406.60,18045
19-Jan-26,417.57,418.78,417.57,418.78,3766
16-Jan-26,415.89,417.85,409.50,412.75,6212
15-Jan-26,402.31,417.92,402.31,415.20,22817
14-Jan-26,390.60,390.60,390.01,390.01,5465
13-Jan-26,393.56,399.73,387.35,399.73,47244
12-Jan-26,379.36,394.19,379.36,392.54,5435
09-Jan-26,366.85,366.90,366.85,366.90,2568
08-Jan-26,372.78,372.78,372.78,372.78,372
07-Jan-26,373.02,373.02,373.02,373.02,373
02-Jan-26,375.80,375.80,374.07,374.07,12352
30-Dec-25,377.00,377.00,376.96,376.96,3769
29-Dec-25,382.65,382.65,382.65,382.65,4209
26-Dec-25,381.95,382.27,381.95,382.27,764
23-Dec-25,374.24,374.24,373.20,373.20,747
22-Dec-25,378.36,378.53,378.36,378.53,756
19-Dec-25,363.80,374.23,363.80,374.23,22527
18-Dec-25,357.69,357.69,357.00,357.00,36057
17-Dec-25,356.89,356.89,356.89,356.89,2855
15-Dec-25,354.07,354.07,354.07,354.07,354
11-Dec-25,379.62,379.62,362.90,373.16,210850
10-Dec-25,377.15,377.15,377.15,377.15,754
09-Dec-25,377.34,377.34,376.20,376.20,41786
08-Dec-25,380.00,380.00,380.00,380.00,1140
05-Dec-25,372.59,376.82,371.22,376.67,8985
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

*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