Cotação atual, histórico e gráfico do papel: A2FY34

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 A2FY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,27%	0,14	52,14	52,96	52,14	52,96	5K	4
25/04/2025	0,00%	0,00	52,00	51,35	51,35	52,00	3K	2
24/04/2025	0,00%	0,00	52,00	52,35	51,80	52,36	260	4
23/04/2025	-0,76%	-0,40	52,00	53,00	52,00	53,00	210	4
22/04/2025	-0,42%	-0,22	52,40	54,60	52,40	56,00	426	6
17/04/2025	-0,90%	-0,48	52,62	54,00	52,62	54,00	424	4
15/04/2025	2,12%	1,10	53,10	53,00	53,00	53,10	159	2

14/04/2025	0,39%	0,20	52,00	51,90	51,90	52,00	2K	3
11/04/2025	0,82%	0,42	51,80	51,56	51,56	51,80	103	2
10/04/2025	-1,48%	-0,77	51,38	49,54	49,54	52,40	2K	6
08/04/2025	2,25%	1,15	52,15	52,15	52,15	52,15	52	1
02/04/2025	-0,78%	-0,40	51,00	48,83	48,83	51,00	199	3
01/04/2025	-0,77%	-0,40	51,40	49,22	49,22	51,40	2K	6
28/03/2025	1,97%	1,00	51,80	51,80	51,80	51,80	13K	1
27/03/2025	-1,93%	-1,00	50,80	51,80	50,80	51,80	308	6
26/03/2025	-4,07%	-2,20	51,80	53,70	51,80	53,70	5K	4
25/03/2025	3,85%	2,00	54,00	54,00	53,00	54,00	428	4
24/03/2025	0,62%	0,32	52,00	52,00	52,00	52,00	728	2
21/03/2025	1,33%	0,68	51,68	51,20	51,20	51,68	257	3
20/03/2025	-0,39%	-0,20	51,00	51,00	51,00	51,00	510	1
19/03/2025	-0,08%	-0,04	51,20	51,24	50,80	51,30	1K	4
18/03/2025	0,20%	0,10	51,24	50,11	50,11	51,32	405	7
17/03/2025	-4,57%	-2,45	51,14	53,59	51,14	53,59	313	5
14/03/2025	12,35%	5,89	53,59	52,00	51,70	53,59	6K	9
13/03/2025	1,81%	0,85	47,70	49,00	47,70	49,00	96	2
12/03/2025	-6,02%	-3,00	46,85	46,29	46,29	46,85	1K	2
10/03/2025	1,12%	0,55	49,85	49,85	49,85	49,85	1K	1
07/03/2025	2,18%	1,05	49,30	50,00	48,50	50,00	246	5
06/03/2025	-16,78%	-9,73	48,25	48,08	48,08	48,35	3K	6
18/02/2025	13,71%	6,99	57,98	50,99	50,99	57,98	1K	3
17/02/2025	0,97%	0,49	50,99	50,99	50,99	50,99	50	1
14/02/2025	3,12%	1,53	50,50	50,50	50,48	50,50	252	3
13/02/2025	1,68%	0,81	48,97	50,00	48,80	50,00	196	3
12/02/2025	-2,51%	-1,24	48,16	48,20	48,16	48,20	530	2
11/02/2025	2,87%	1,38	49,40	49,40	49,40	49,40	49	1
10/02/2025	0,04%	0,02	48,02	48,02	48,02	48,02	192	1
07/02/2025	-0,44%	-0,21	48,00	48,50	48,00	48,50	433	2
06/02/2025	-5,47%	-2,79	48,21	50,49	47,25	50,49	2K	4
03/02/2025	6,03%	2,90	51,00	51,00	51,00	51,00	51	1
31/01/2025	-2,06%	-1,01	48,10	47,02	47,02	48,10	95	2
30/01/2025	1,68%	0,81	49,11	49,11	49,11	49,11	98	2
29/01/2025	-8,00%	-4,20	48,30	48,30	48,30	48,30	48	1
28/01/2025	6,25%	3,09	52,50	50,47	50,47	52,50	203	4
27/01/2025	1,73%	0,84	49,41	48,85	48,85	49,41	537	2
24/01/2025	0,98%	0,47	48,57	48,00	47,90	48,57	864	4
23/01/2025	-0,93%	-0,45	48,10	48,10	48,10	48,10	48	1
22/01/2025	1,25%	0,60	48,55	50,46	48,55	50,46	147	3
21/01/2025	0,00%	0,00	47,95	47,95	47,95	47,95	383	1
20/01/2025	0,15%	0,07	47,95	48,01	47,36	49,10	763	7
17/01/2025	1,23%	0,58	47,88	50,55	47,88	50,55	98	2
16/01/2025	2,03%	0,94	47,30	47,61	47,30	47,61	73K	3
15/01/2025	0,02%	0,01	46,36	48,70	46,36	48,70	697	2
14/01/2025	-0,11%	-0,05	46,35	46,62	45,60	46,62	5K	5
13/01/2025	1,64%	0,75	46,40	52,49	46,20	52,49	2K	11
10/01/2025	-0,95%	-0,44	45,65	48,00	45,65	48,00	91K	101
09/01/2025	-19,84%	-11,41	46,09	47,00	46,09	47,00	7K	13
08/01/2025	26,76%	12,14	57,50	57,50	57,50	57,50	57	1
07/01/2025	-13,60%	-7,14	45,36	46,00	45,36	47,00	3K	20
30/12/2024	7,14%	3,50	52,50	51,30	51,30	52,50	103	2
27/12/2024	-1,71%	-0,85	49,00	49,00	49,00	49,00	147	2
26/12/2024	-2,25%	-1,15	49,85	50,00	49,85	50,00	149	2
23/12/2024	0,00%	0,00	51,00	51,00	51,00	51,00	51	1
20/12/2024	0,02%	0,01	51,00	43,35	43,35	51,00	1K	6
11/12/2024	4,81%	2,34	50,99	48,72	48,72	50,99	10K	2
10/12/2024	-2,25%	-1,12	48,65	50,27	48,65	50,27	587	3
06/12/2024	0,55%	0,27	49,77	49,70	49,70	49,77	2K	2
05/12/2024	-4,53%	-2,35	49,50	48,90	48,90	49,50	5K	3
03/12/2024	2,07%	1,05	51,85	51,85	51,85	51,85	51	1
02/12/2024	-12,38%	-7,18	50,80	50,80	50,80	50,80	508	1
29/11/2024	-0,02%	-0,01	57,98	57,98	57,98	57,98	115	1
25/11/2024	20,94%	10,04	57,99	50,00	49,58	57,99	257	4
19/11/2024	-4,48%	-2,25	47,95	46,95	46,95	47,95	573	2
18/11/2024	0,00%	0,00	50,20	47,30	47,05	50,20	286	3
13/11/2024	-0,91%	-0,46	50,20	54,00	50,20	56,80	313	4
12/11/2024	-7,89%	-4,34	50,66	57,97	50,66	57,97	571	7
11/11/2024	8,59%	4,35	55,00	53,99	53,99	55,00	162	3
07/11/2024	-1,92%	-0,99	50,65	50,65	50,65	50,65	253	1
06/11/2024	-0,31%	-0,16	51,64	54,00	51,57	54,00	1K	10
05/11/2024	2,07%	1,05	51,80	51,80	51,80	51,80	2K	2
04/11/2024	-0,98%	-0,50	50,75	49,90	49,90	50,75	7K	3
01/11/2024	5,56%	2,70	51,25	50,00	50,00	51,25	151	3
31/10/2024	0,10%	0,05	48,55	48,66	48,55	48,66	97	2
30/10/2024	1,04%	0,50	48,50	48,00	48,00	49,75	970	6
28/10/2024	-0,41%	-0,20	48,00	48,00	48,00	48,00	4K	1
25/10/2024	-0,31%	-0,15	48,20	48,35	48,20	48,35	870	2
24/10/2024	-2,13%	-1,05	48,35	49,39	48,20	49,39	3K	7
22/10/2024	5,67%	2,65	49,40	48,48	46,45	49,40	5K	6
21/10/2024	-1,68%	-0,80	46,75	46,75	46,75	46,75	935	1
18/10/2024	2,92%	1,35	47,55	47,55	47,55	47,55	47	1
17/10/2024	-2,12%	-1,00	46,20	45,57	45,57	46,20	916	7
16/10/2024	-2,66%	-1,29	47,20	46,85	46,85	47,20	1K	2
14/10/2024	-0,02%	-0,01	48,49	45,66	45,57	48,49	2K	7
11/10/2024	8,14%	3,65	48,50	46,50	45,56	48,50	1K	10
10/10/2024	-3,03%	-1,40	44,85	49,38	44,85	49,38	593	6
09/10/2024	0,87%	0,40	46,25	46,20	46,20	46,25	92	2
08/10/2024	-0,33%	-0,15	45,85	48,90	45,85	48,90	600	5
07/10/2024	-0,56%	-0,26	46,00	46,28	46,00	46,28	276	4
04/10/2024	1,00%	0,46	46,26	46,26	46,26	46,26	2K	2
03/10/2024	-19,64%	-11,19	45,80	46,29	45,80	46,40	2K	10
02/10/2024	21,77%	10,19	56,99	49,00	46,75	56,99	1K	5
01/10/2024	0,00%	0,00	46,80	46,80	46,10	46,80	7K	7
30/09/2024	-1,14%	-0,54	46,80	46,62	46,62	46,80	15K	2
27/09/2024	1,37%	0,64	47,34	46,26	46,26	47,34	939	4
26/09/2024	0,76%	0,35	46,70	47,99	46,50	47,99	1K	3
25/09/2024	3,11%	1,40	46,35	45,50	45,50	48,00	1K	7
24/09/2024	0,27%	0,12	44,95	45,50	44,36	45,50	3K	6
23/09/2024	-2,52%	-1,16	44,83	44,83	44,83	44,83	44	1
17/09/2024	-8,00%	-4,00	45,99	46,00	45,70	46,00	44K	9
10/09/2024	-3,85%	-2,00	49,99	45,00	45,00	49,99	23K	6
09/09/2024	10,03%	4,74	51,99	47,25	44,85	51,99	10K	50
04/09/2024	1,72%	0,80	47,25	46,71	46,71	47,37	32K	40
03/09/2024	-15,55%	-8,55	46,45	48,99	46,20	48,99	32K	41
02/09/2024	13,97%	6,74	55,00	55,00	55,00	55,00	110	2
30/08/2024	-2,70%	-1,34	48,26	52,00	47,99	52,00	822	6
29/08/2024	-0,10%	-0,05	49,60	49,60	49,60	49,60	3K	1
28/08/2024	-0,70%	-0,35	49,65	50,99	49,65	51,00	3K	6
27/08/2024	1,40%	0,69	50,00	52,00	48,60	52,00	6K	5
26/08/2024	-3,12%	-1,59	49,31	57,98	49,31	57,98	7K	4
23/08/2024	0,00%	0,00	50,90	50,90	50,90	50,90	50	1
22/08/2024	0,99%	0,50	50,90	50,90	50,90	50,90	305	1
21/08/2024	0,40%	0,20	50,40	50,40	50,40	50,40	655	1
20/08/2024	0,00%	0,00	50,20	50,20	50,20	50,20	4K	4
19/08/2024	-0,20%	-0,10	50,20	50,20	50,20	50,20	200	4
16/08/2024	-2,90%	-1,50	50,30	55,54	47,05	55,54	655	5
15/08/2024	0,99%	0,51	51,80	51,54	51,20	52,30	3K	7
14/08/2024	7,01%	3,36	51,29	48,80	48,80	51,29	10K	13
13/08/2024	0,48%	0,23	47,93	48,70	47,93	48,70	96	2
12/08/2024	-2,85%	-1,40	47,70	50,50	47,70	50,50	670	2
09/08/2024	0,47%	0,23	49,10	48,65	48,50	49,10	631	3
08/08/2024	0,00%	0,00	48,87	51,54	48,87	51,54	100	2
07/08/2024	-2,26%	-1,13	48,87	51,54	48,87	51,54	149	3
06/08/2024	1,01%	0,50	50,00	51,60	46,85	51,60	11K	13
02/08/2024	-1,49%	-0,75	49,50	49,40	49,40	49,50	2K	3
01/08/2024	-	-	50,25	48,50	48,40	50,60	2K	5

Date,Open,High,Low,Close,Volume
29-Apr-25,52.96,52.96,52.14,52.14,5378
25-Apr-25,51.35,52.00,51.35,52.00,3220
24-Apr-25,52.35,52.36,51.80,52.00,260
23-Apr-25,53.00,53.00,52.00,52.00,210
22-Apr-25,54.60,56.00,52.40,52.40,426
17-Apr-25,54.00,54.00,52.62,52.62,424
15-Apr-25,53.00,53.10,53.00,53.10,159
14-Apr-25,51.90,52.00,51.90,52.00,2079
11-Apr-25,51.56,51.80,51.56,51.80,103
10-Apr-25,49.54,52.40,49.54,51.38,2118
08-Apr-25,52.15,52.15,52.15,52.15,52
02-Apr-25,48.83,51.00,48.83,51.00,199
01-Apr-25,49.22,51.40,49.22,51.40,2205
28-Mar-25,51.80,51.80,51.80,51.80,13209
27-Mar-25,51.80,51.80,50.80,50.80,308
26-Mar-25,53.70,53.70,51.80,51.80,5016
25-Mar-25,54.00,54.00,53.00,54.00,428
24-Mar-25,52.00,52.00,52.00,52.00,728
21-Mar-25,51.20,51.68,51.20,51.68,257
20-Mar-25,51.00,51.00,51.00,51.00,510
19-Mar-25,51.24,51.30,50.80,51.20,1373
18-Mar-25,50.11,51.32,50.11,51.24,405
17-Mar-25,53.59,53.59,51.14,51.14,313
14-Mar-25,52.00,53.59,51.70,53.59,5892
13-Mar-25,49.00,49.00,47.70,47.70,96
12-Mar-25,46.29,46.85,46.29,46.85,1204
10-Mar-25,49.85,49.85,49.85,49.85,1246
07-Mar-25,50.00,50.00,48.50,49.30,246
06-Mar-25,48.08,48.35,48.08,48.25,3136
18-Feb-25,50.99,57.98,50.99,57.98,1332
17-Feb-25,50.99,50.99,50.99,50.99,50
14-Feb-25,50.50,50.50,50.48,50.50,252
13-Feb-25,50.00,50.00,48.80,48.97,196
12-Feb-25,48.20,48.20,48.16,48.16,530
11-Feb-25,49.40,49.40,49.40,49.40,49
10-Feb-25,48.02,48.02,48.02,48.02,192
07-Feb-25,48.50,48.50,48.00,48.00,433
06-Feb-25,50.49,50.49,47.25,48.21,1899
03-Feb-25,51.00,51.00,51.00,51.00,51
31-Jan-25,47.02,48.10,47.02,48.10,95
30-Jan-25,49.11,49.11,49.11,49.11,98
29-Jan-25,48.30,48.30,48.30,48.30,48
28-Jan-25,50.47,52.50,50.47,52.50,203
27-Jan-25,48.85,49.41,48.85,49.41,537
24-Jan-25,48.00,48.57,47.90,48.57,864
23-Jan-25,48.10,48.10,48.10,48.10,48
22-Jan-25,50.46,50.46,48.55,48.55,147
21-Jan-25,47.95,47.95,47.95,47.95,383
20-Jan-25,48.01,49.10,47.36,47.95,763
17-Jan-25,50.55,50.55,47.88,47.88,98
16-Jan-25,47.61,47.61,47.30,47.30,72550
15-Jan-25,48.70,48.70,46.36,46.36,697
14-Jan-25,46.62,46.62,45.60,46.35,5123
13-Jan-25,52.49,52.49,46.20,46.40,1588
10-Jan-25,48.00,48.00,45.65,45.65,90986
09-Jan-25,47.00,47.00,46.09,46.09,6510
08-Jan-25,57.50,57.50,57.50,57.50,57
07-Jan-25,46.00,47.00,45.36,45.36,2725
30-Dec-24,51.30,52.50,51.30,52.50,103
27-Dec-24,49.00,49.00,49.00,49.00,147
26-Dec-24,50.00,50.00,49.85,49.85,149
23-Dec-24,51.00,51.00,51.00,51.00,51
20-Dec-24,43.35,51.00,43.35,51.00,1104
11-Dec-24,48.72,50.99,48.72,50.99,9600
10-Dec-24,50.27,50.27,48.65,48.65,587
06-Dec-24,49.70,49.77,49.70,49.77,2090
05-Dec-24,48.90,49.50,48.90,49.50,5293
03-Dec-24,51.85,51.85,51.85,51.85,51
02-Dec-24,50.80,50.80,50.80,50.80,508
29-Nov-24,57.98,57.98,57.98,57.98,115
25-Nov-24,50.00,57.99,49.58,57.99,257
19-Nov-24,46.95,47.95,46.95,47.95,573
18-Nov-24,47.30,50.20,47.05,50.20,286
13-Nov-24,54.00,56.80,50.20,50.20,313
12-Nov-24,57.97,57.97,50.66,50.66,571
11-Nov-24,53.99,55.00,53.99,55.00,162
07-Nov-24,50.65,50.65,50.65,50.65,253
06-Nov-24,54.00,54.00,51.57,51.64,1473
05-Nov-24,51.80,51.80,51.80,51.80,2175
04-Nov-24,49.90,50.75,49.90,50.75,7438
01-Nov-24,50.00,51.25,50.00,51.25,151
31-Oct-24,48.66,48.66,48.55,48.55,97
30-Oct-24,48.00,49.75,48.00,48.50,970
28-Oct-24,48.00,48.00,48.00,48.00,3840
25-Oct-24,48.35,48.35,48.20,48.20,870
24-Oct-24,49.39,49.39,48.20,48.35,2705
22-Oct-24,48.48,49.40,46.45,49.40,5029
21-Oct-24,46.75,46.75,46.75,46.75,935
18-Oct-24,47.55,47.55,47.55,47.55,47
17-Oct-24,45.57,46.20,45.57,46.20,916
16-Oct-24,46.85,47.20,46.85,47.20,1462
14-Oct-24,45.66,48.49,45.57,48.49,2437
11-Oct-24,46.50,48.50,45.56,48.50,1405
10-Oct-24,49.38,49.38,44.85,44.85,593
09-Oct-24,46.20,46.25,46.20,46.25,92
08-Oct-24,48.90,48.90,45.85,45.85,600
07-Oct-24,46.28,46.28,46.00,46.00,276
04-Oct-24,46.26,46.26,46.26,46.26,1572
03-Oct-24,46.29,46.40,45.80,45.80,1704
02-Oct-24,49.00,56.99,46.75,56.99,1296
01-Oct-24,46.80,46.80,46.10,46.80,6590
30-Sep-24,46.62,46.80,46.62,46.80,14920
27-Sep-24,46.26,47.34,46.26,47.34,939
26-Sep-24,47.99,47.99,46.50,46.70,1215
25-Sep-24,45.50,48.00,45.50,46.35,1189
24-Sep-24,45.50,45.50,44.36,44.95,2562
23-Sep-24,44.83,44.83,44.83,44.83,44
17-Sep-24,46.00,46.00,45.70,45.99,43677
10-Sep-24,45.00,49.99,45.00,49.99,22999
09-Sep-24,47.25,51.99,44.85,51.99,10010
04-Sep-24,46.71,47.37,46.71,47.25,32142
03-Sep-24,48.99,48.99,46.20,46.45,32007
02-Sep-24,55.00,55.00,55.00,55.00,110
30-Aug-24,52.00,52.00,47.99,48.26,822
29-Aug-24,49.60,49.60,49.60,49.60,2976
28-Aug-24,50.99,51.00,49.65,49.65,2524
27-Aug-24,52.00,52.00,48.60,50.00,6081
26-Aug-24,57.98,57.98,49.31,49.31,6952
23-Aug-24,50.90,50.90,50.90,50.90,50
22-Aug-24,50.90,50.90,50.90,50.90,305
21-Aug-24,50.40,50.40,50.40,50.40,655
20-Aug-24,50.20,50.20,50.20,50.20,4016
19-Aug-24,50.20,50.20,50.20,50.20,200
16-Aug-24,55.54,55.54,47.05,50.30,655
15-Aug-24,51.54,52.30,51.20,51.80,2659
14-Aug-24,48.80,51.29,48.80,51.29,10497
13-Aug-24,48.70,48.70,47.93,47.93,96
12-Aug-24,50.50,50.50,47.70,47.70,670
09-Aug-24,48.65,49.10,48.50,49.10,631
08-Aug-24,51.54,51.54,48.87,48.87,100
07-Aug-24,51.54,51.54,48.87,48.87,149
06-Aug-24,51.60,51.60,46.85,50.00,11173
02-Aug-24,49.40,49.50,49.40,49.50,1976
01-Aug-24,48.50,50.60,48.40,50.25,1654

*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: A2FY34