Cotação atual, histórico e gráfico do papel: A1PO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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