Cotação atual, histórico e gráfico do papel: A1PO34

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 A1PO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2025	1,13%	0,54	48,34	47,70	47,70	48,34	15K	8
03/12/2025	0,78%	0,37	47,80	47,34	47,12	47,90	24K	12
02/12/2025	1,72%	0,80	47,43	47,48	46,87	47,48	88K	39
01/12/2025	-0,66%	-0,31	46,63	46,53	46,51	46,63	232	3
28/11/2025	-0,13%	-0,06	46,94	47,00	46,63	47,33	18K	18
27/11/2025	0,97%	0,45	47,00	48,50	47,00	48,50	8K	7
26/11/2025	-0,75%	-0,35	46,55	48,49	46,55	48,49	121K	52

25/11/2025	0,39%	0,18	46,90	46,72	46,22	47,04	124K	32
24/11/2025	-0,09%	-0,04	46,72	47,24	46,59	47,34	62K	24
21/11/2025	4,84%	2,16	46,76	46,87	45,55	47,04	179K	45
19/11/2025	0,50%	0,22	44,60	44,31	44,31	44,84	456K	24
18/11/2025	0,29%	0,13	44,38	43,92	43,83	44,70	522K	38
17/11/2025	-4,63%	-2,15	44,25	46,23	44,09	46,23	274K	92
14/11/2025	0,41%	0,19	46,40	48,21	45,95	48,50	48K	25
13/11/2025	-1,87%	-0,88	46,21	48,67	46,21	50,00	43K	26
12/11/2025	0,62%	0,29	47,09	47,50	47,09	48,10	151K	21
11/11/2025	0,45%	0,21	46,80	46,57	45,99	47,25	106K	33
10/11/2025	-0,66%	-0,31	46,59	47,67	46,30	47,93	179K	24
07/11/2025	1,19%	0,55	46,90	45,97	45,73	46,90	56K	13
06/11/2025	-4,06%	-1,96	46,35	45,97	45,97	48,67	117K	41
05/11/2025	2,53%	1,19	48,31	48,67	46,70	48,67	81K	18
04/11/2025	6,39%	2,83	47,12	45,97	45,97	48,52	202K	51
03/11/2025	-0,25%	-0,11	44,29	44,80	44,13	44,84	172K	26
31/10/2025	0,29%	0,13	44,40	44,73	44,00	44,73	35K	11
30/10/2025	-0,45%	-0,20	44,27	44,97	44,27	44,97	42K	10
29/10/2025	-0,07%	-0,03	44,47	44,00	43,92	44,72	22K	10
28/10/2025	-2,03%	-0,92	44,50	45,34	44,50	45,34	107K	15
27/10/2025	0,31%	0,14	45,42	45,52	45,31	45,52	152K	11
24/10/2025	2,21%	0,98	45,28	44,76	44,76	45,39	8K	8
23/10/2025	-2,74%	-1,25	44,30	45,56	44,14	45,56	139K	58
22/10/2025	0,77%	0,35	45,55	45,97	45,41	45,97	147K	16
21/10/2025	0,29%	0,13	45,20	45,38	45,12	45,67	249K	93
20/10/2025	2,55%	1,12	45,07	43,86	43,86	45,12	75K	41
17/10/2025	0,57%	0,25	43,95	44,44	43,95	44,44	125K	29
16/10/2025	-5,92%	-2,75	43,70	46,65	43,57	46,65	2M	49
15/10/2025	-0,58%	-0,27	46,45	46,91	46,15	46,99	78K	21
14/10/2025	5,42%	2,40	46,72	44,70	44,32	46,91	78K	28
13/10/2025	1,09%	0,48	44,32	43,84	43,50	44,32	17K	14
10/10/2025	-0,63%	-0,28	43,84	44,37	43,26	44,37	108K	35
09/10/2025	-1,05%	-0,47	44,12	44,64	44,05	44,64	120K	29
08/10/2025	-0,58%	-0,26	44,59	45,19	44,16	45,19	157K	24
07/10/2025	0,67%	0,30	44,85	44,94	44,55	45,23	127K	26
06/10/2025	-0,49%	-0,22	44,55	45,24	44,14	45,24	308K	111
03/10/2025	-1,39%	-0,63	44,77	45,32	44,74	45,89	207K	34
02/10/2025	-2,05%	-0,95	45,40	46,55	45,30	46,55	2M	31
01/10/2025	-0,11%	-0,05	46,35	47,45	46,30	47,45	149K	27
30/09/2025	-5,52%	-2,71	46,40	49,05	46,40	49,10	231K	52
29/09/2025	-0,08%	-0,04	49,11	49,45	48,50	49,45	128K	27
26/09/2025	0,82%	0,40	49,15	49,28	49,15	49,65	209K	25
25/09/2025	-6,05%	-3,14	48,75	48,80	48,20	48,80	330K	52
24/09/2025	1,05%	0,54	51,89	51,40	48,95	51,89	242K	46
23/09/2025	0,00%	0,00	51,35	51,82	51,00	52,25	238K	42
22/09/2025	-0,29%	-0,15	51,35	52,00	49,90	52,00	216K	39
19/09/2025	1,34%	0,68	51,50	51,90	51,20	51,90	106K	27
18/09/2025	4,14%	2,02	50,82	50,25	50,25	50,90	188K	23
17/09/2025	-1,33%	-0,66	48,80	49,85	48,40	50,78	159K	41
16/09/2025	0,63%	0,31	49,46	49,15	49,10	49,46	149K	25
15/09/2025	0,10%	0,05	49,15	49,30	49,08	49,50	81K	24
12/09/2025	-0,20%	-0,10	49,10	49,46	48,90	49,46	62K	17
11/09/2025	2,50%	1,20	49,20	48,20	48,20	49,65	105K	26
10/09/2025	-1,84%	-0,90	48,00	49,39	48,00	49,60	160K	35
09/09/2025	0,72%	0,35	48,90	48,30	48,30	48,95	99K	25
08/09/2025	2,10%	1,00	48,55	47,85	47,75	48,65	110K	21
05/09/2025	-2,88%	-1,41	47,55	49,45	46,75	49,45	269K	73
04/09/2025	1,37%	0,66	48,96	48,50	48,40	49,22	228K	40
03/09/2025	-2,23%	-1,10	48,30	49,85	47,60	51,93	406K	74
02/09/2025	-1,79%	-0,90	49,40	49,40	48,60	49,40	309K	59
29/08/2025	-0,40%	-0,20	50,30	50,30	50,30	50,30	50	1
18/08/2025	-4,72%	-2,50	50,50	50,30	50,30	50,50	604	2
11/08/2025	-2,30%	-1,25	53,00	54,25	53,00	54,25	320	4
31/07/2025	-6,14%	-3,55	54,25	56,00	54,25	56,00	257K	2
17/07/2025	-	-	57,80	57,80	57,80	57,80	274K	2

Date,Open,High,Low,Close,Volume
04-Dec-25,47.70,48.34,47.70,48.34,14745
03-Dec-25,47.34,47.90,47.12,47.80,24090
02-Dec-25,47.48,47.48,46.87,47.43,88337
01-Dec-25,46.53,46.63,46.51,46.63,232
28-Nov-25,47.00,47.33,46.63,46.94,18261
27-Nov-25,48.50,48.50,47.00,47.00,8044
26-Nov-25,48.49,48.49,46.55,46.55,120940
25-Nov-25,46.72,47.04,46.22,46.90,124375
24-Nov-25,47.24,47.34,46.59,46.72,62237
21-Nov-25,46.87,47.04,45.55,46.76,178587
19-Nov-25,44.31,44.84,44.31,44.60,456302
18-Nov-25,43.92,44.70,43.83,44.38,522063
17-Nov-25,46.23,46.23,44.09,44.25,273879
14-Nov-25,48.21,48.50,45.95,46.40,48057
13-Nov-25,48.67,50.00,46.21,46.21,42776
12-Nov-25,47.50,48.10,47.09,47.09,151330
11-Nov-25,46.57,47.25,45.99,46.80,105929
10-Nov-25,47.67,47.93,46.30,46.59,179454
07-Nov-25,45.97,46.90,45.73,46.90,56493
06-Nov-25,45.97,48.67,45.97,46.35,117074
05-Nov-25,48.67,48.67,46.70,48.31,80859
04-Nov-25,45.97,48.52,45.97,47.12,202484
03-Nov-25,44.80,44.84,44.13,44.29,172200
31-Oct-25,44.73,44.73,44.00,44.40,34692
30-Oct-25,44.97,44.97,44.27,44.27,42046
29-Oct-25,44.00,44.72,43.92,44.47,22457
28-Oct-25,45.34,45.34,44.50,44.50,107223
27-Oct-25,45.52,45.52,45.31,45.42,151984
24-Oct-25,44.76,45.39,44.76,45.28,7899
23-Oct-25,45.56,45.56,44.14,44.30,139239
22-Oct-25,45.97,45.97,45.41,45.55,147398
21-Oct-25,45.38,45.67,45.12,45.20,248502
20-Oct-25,43.86,45.12,43.86,45.07,75047
17-Oct-25,44.44,44.44,43.95,43.95,125297
16-Oct-25,46.65,46.65,43.57,43.70,2002241
15-Oct-25,46.91,46.99,46.15,46.45,78184
14-Oct-25,44.70,46.91,44.32,46.72,78013
13-Oct-25,43.84,44.32,43.50,44.32,17350
10-Oct-25,44.37,44.37,43.26,43.84,107661
09-Oct-25,44.64,44.64,44.05,44.12,120262
08-Oct-25,45.19,45.19,44.16,44.59,156930
07-Oct-25,44.94,45.23,44.55,44.85,127380
06-Oct-25,45.24,45.24,44.14,44.55,308229
03-Oct-25,45.32,45.89,44.74,44.77,207468
02-Oct-25,46.55,46.55,45.30,45.40,2142154
01-Oct-25,47.45,47.45,46.30,46.35,149200
30-Sep-25,49.05,49.10,46.40,46.40,230596
29-Sep-25,49.45,49.45,48.50,49.11,127610
26-Sep-25,49.28,49.65,49.15,49.15,209143
25-Sep-25,48.80,48.80,48.20,48.75,329548
24-Sep-25,51.40,51.89,48.95,51.89,241593
23-Sep-25,51.82,52.25,51.00,51.35,237733
22-Sep-25,52.00,52.00,49.90,51.35,215530
19-Sep-25,51.90,51.90,51.20,51.50,105904
18-Sep-25,50.25,50.90,50.25,50.82,187513
17-Sep-25,49.85,50.78,48.40,48.80,159015
16-Sep-25,49.15,49.46,49.10,49.46,149424
15-Sep-25,49.30,49.50,49.08,49.15,81414
12-Sep-25,49.46,49.46,48.90,49.10,61994
11-Sep-25,48.20,49.65,48.20,49.20,105355
10-Sep-25,49.39,49.60,48.00,48.00,160260
09-Sep-25,48.30,48.95,48.30,48.90,99404
08-Sep-25,47.85,48.65,47.75,48.55,109882
05-Sep-25,49.45,49.45,46.75,47.55,269447
04-Sep-25,48.50,49.22,48.40,48.96,227954
03-Sep-25,49.85,51.93,47.60,48.30,405512
02-Sep-25,49.40,49.40,48.60,49.40,308848
29-Aug-25,50.30,50.30,50.30,50.30,50
18-Aug-25,50.30,50.50,50.30,50.50,604
11-Aug-25,54.25,54.25,53.00,53.00,320
31-Jul-25,56.00,56.00,54.25,54.25,257150
17-Jul-25,57.80,57.80,57.80,57.80,273972

*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: A1PO34