Cotação atual, histórico e gráfico do papel: A2MB34

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 A2MB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,78%	-0,12	15,32	15,30	15,30	15,32	1K	2
25/08/2025	-0,32%	-0,05	15,44	15,46	15,44	15,46	2K	2
22/08/2025	8,25%	1,18	15,49	15,27	15,27	15,51	2K	7
21/08/2025	0,21%	0,03	14,31	14,08	14,08	14,31	285	2
20/08/2025	-1,92%	-0,28	14,28	14,28	14,28	14,28	2K	1
19/08/2025	-2,28%	-0,34	14,56	14,27	14,27	15,27	4K	5
18/08/2025	3,47%	0,50	14,90	14,55	14,55	14,90	3K	3

15/08/2025	-2,70%	-0,40	14,40	14,40	14,40	14,40	590	2
14/08/2025	0,20%	0,03	14,80	14,80	14,80	14,80	14	1
13/08/2025	-0,74%	-0,11	14,77	14,77	14,77	14,77	3K	1
12/08/2025	6,36%	0,89	14,88	13,71	13,71	14,88	326	2
11/08/2025	-0,07%	-0,01	13,99	14,23	13,99	14,23	985	2
08/08/2025	2,49%	0,34	14,00	13,66	13,66	14,00	1K	2
07/08/2025	0,22%	0,03	13,66	13,66	13,66	13,66	2K	2
06/08/2025	-2,64%	-0,37	13,63	13,63	13,63	13,63	2K	1
05/08/2025	0,21%	0,03	14,00	14,00	14,00	14,00	1K	1
04/08/2025	-1,76%	-0,25	13,97	14,02	13,97	14,02	59K	2
01/08/2025	-4,05%	-0,60	14,22	14,22	14,22	14,22	5K	1
31/07/2025	-1,20%	-0,18	14,82	14,82	14,82	14,82	741	1
30/07/2025	-2,72%	-0,42	15,00	15,42	15,00	15,42	3K	2
29/07/2025	-1,28%	-0,20	15,42	15,44	15,42	15,44	4K	2
28/07/2025	3,86%	0,58	15,62	15,62	15,62	15,62	5K	1
25/07/2025	0,13%	0,02	15,04	15,03	15,03	15,04	61K	2
24/07/2025	-0,46%	-0,07	15,02	15,09	15,02	15,09	2K	3
23/07/2025	-0,33%	-0,05	15,09	15,44	14,96	15,44	3K	4
22/07/2025	-1,88%	-0,29	15,14	15,14	15,14	15,14	1K	2
21/07/2025	-0,58%	-0,09	15,43	15,80	15,43	15,80	5K	5
18/07/2025	-0,83%	-0,13	15,52	15,74	15,52	15,74	3K	3
17/07/2025	3,51%	0,53	15,65	15,65	15,65	15,65	2K	1
16/07/2025	0,80%	0,12	15,12	14,96	14,96	15,12	3K	2
15/07/2025	1,49%	0,22	15,00	15,00	15,00	15,00	1K	1
14/07/2025	-0,47%	-0,07	14,78	14,23	14,23	14,78	1K	2
11/07/2025	1,71%	0,25	14,85	14,96	14,85	14,96	2K	2
09/07/2025	0,07%	0,01	14,60	14,60	14,60	14,60	116	1
08/07/2025	20,28%	2,46	14,59	14,68	14,59	14,68	68K	3
24/06/2025	6,31%	0,72	12,13	12,13	12,13	12,13	36K	1
20/06/2025	-1,21%	-0,14	11,41	11,41	11,41	11,41	11	1
16/06/2025	0,96%	0,11	11,55	11,43	11,43	11,55	22	2
13/06/2025	-2,89%	-0,34	11,44	11,44	11,44	11,44	11	1
12/06/2025	0,34%	0,04	11,78	11,78	11,78	11,78	11	1
05/06/2025	-3,29%	-0,40	11,74	11,74	11,74	11,74	11	1
04/06/2025	-0,74%	-0,09	12,14	12,13	12,13	12,40	49	3
03/06/2025	1,24%	0,15	12,23	12,15	12,15	12,23	61	2
02/06/2025	0,00%	0,00	12,08	12,08	12,08	12,08	12	1
30/05/2025	-14,87%	-2,11	12,08	12,24	11,91	12,24	216	8
29/05/2025	-0,84%	-0,12	14,19	14,19	14,19	14,19	354	1
28/05/2025	2,00%	0,28	14,31	14,31	14,31	14,31	28	1
15/05/2025	3,01%	0,41	14,03	14,03	14,03	14,03	28	1
14/05/2025	30,33%	3,17	13,62	13,51	13,51	13,62	298	5
05/05/2025	-2,06%	-0,22	10,45	10,45	10,45	10,45	20	1
28/04/2025	6,70%	0,67	10,67	10,61	10,61	10,67	42	2
23/04/2025	-4,94%	-0,52	10,00	9,81	9,81	10,11	684	5
14/04/2025	0,00%	0,00	10,52	10,52	10,52	10,52	105	1
11/04/2025	2,43%	0,25	10,52	10,52	10,52	10,52	10	1
10/04/2025	1,38%	0,14	10,27	9,92	9,92	10,41	288	3
08/04/2025	3,79%	0,37	10,13	10,13	10,13	10,13	10	1
07/04/2025	3,28%	0,31	9,76	9,39	9,39	9,88	28K	3
04/04/2025	-8,07%	-0,83	9,45	10,39	9,42	10,39	795	7
03/04/2025	-8,78%	-0,99	10,28	10,98	10,28	10,98	21	2
01/04/2025	-11,54%	-1,47	11,27	11,51	11,27	11,51	182	4
25/03/2025	-0,23%	-0,03	12,74	12,74	12,74	12,74	293	1
24/03/2025	4,67%	0,57	12,77	12,33	12,33	12,86	199	4
21/03/2025	-1,61%	-0,20	12,20	12,35	12,20	12,35	123	2
18/03/2025	1,64%	0,20	12,40	12,47	12,40	12,47	37	2
13/03/2025	3,39%	0,40	12,20	12,17	12,17	12,47	562	5
12/03/2025	1,64%	0,19	11,80	11,96	11,80	12,11	2K	6
11/03/2025	-19,04%	-2,73	11,61	9,05	9,05	11,61	2K	5
28/02/2025	-4,84%	-0,73	14,34	14,92	14,34	14,92	133	2
27/02/2025	-14,71%	-2,60	15,07	17,97	15,07	17,97	93	3
24/02/2025	-1,94%	-0,35	17,67	17,67	17,67	17,67	204K	7
21/02/2025	-0,39%	-0,07	18,02	18,20	18,02	18,20	504	2
20/02/2025	-3,31%	-0,62	18,09	18,09	18,09	18,09	18	1
19/02/2025	3,83%	0,69	18,71	18,80	18,71	18,83	217K	6
17/02/2025	2,62%	0,46	18,02	18,02	18,02	18,02	18	1
07/02/2025	0,69%	0,12	17,56	18,00	17,56	18,00	232	3
06/02/2025	0,00%	0,00	17,44	17,44	17,44	17,44	156	1
04/02/2025	-2,79%	-0,50	17,44	17,42	17,42	17,44	889	2
30/01/2025	2,57%	0,45	17,94	17,94	17,94	17,94	35	1
29/01/2025	1,57%	0,27	17,49	17,40	17,40	17,49	52	2
28/01/2025	0,23%	0,04	17,22	17,22	17,22	17,22	17	1
27/01/2025	-9,48%	-1,80	17,18	17,18	17,18	17,18	17	1
24/01/2025	-4,00%	-0,79	18,98	18,80	18,80	18,98	206	2
21/01/2025	-0,30%	-0,06	19,77	19,92	19,77	19,92	118	3
20/01/2025	8,48%	1,55	19,83	19,83	19,83	19,83	99	3
15/01/2025	-0,27%	-0,05	18,28	18,00	18,00	18,28	90	3
14/01/2025	0,00%	0,00	18,33	18,33	18,33	18,33	36	1
09/01/2025	1,66%	0,30	18,33	18,33	18,33	18,33	18	1
08/01/2025	-3,01%	-0,56	18,03	18,59	17,38	18,59	108	3
07/01/2025	-2,47%	-0,47	18,59	18,59	18,59	18,59	18	1
06/01/2025	2,92%	0,54	19,06	18,40	18,40	19,66	2K	7
03/01/2025	1,20%	0,22	18,52	18,52	18,52	18,52	926	1
02/01/2025	0,00%	0,00	18,30	18,30	18,30	18,30	73	1
27/12/2024	6,40%	1,10	18,30	18,00	18,00	18,30	126	4
20/12/2024	0,94%	0,16	17,20	16,38	16,38	17,20	50	2
19/12/2024	-5,33%	-0,96	17,04	17,16	17,02	17,16	85	3
18/12/2024	0,56%	0,10	18,00	18,42	18,00	18,42	1K	2
17/12/2024	2,87%	0,50	17,90	18,04	17,90	18,04	89	3
13/12/2024	-0,68%	-0,12	17,40	17,40	17,40	17,40	87	1
11/12/2024	1,15%	0,20	17,52	18,12	17,52	18,12	1K	2
10/12/2024	-0,06%	-0,01	17,32	18,28	17,32	18,28	988	3
09/12/2024	0,00%	0,00	17,33	17,33	17,33	17,33	17	1
06/12/2024	0,52%	0,09	17,33	17,32	17,32	17,33	2K	2
04/12/2024	1,41%	0,24	17,24	17,70	17,24	17,70	2K	3
02/12/2024	-1,56%	-0,27	17,00	17,38	17,00	17,38	312	3
29/11/2024	0,70%	0,12	17,27	17,27	17,27	17,27	34	1
28/11/2024	-0,52%	-0,09	17,15	17,06	17,05	17,62	750	4
27/11/2024	9,11%	1,44	17,24	17,20	17,00	17,32	5K	4
26/11/2024	0,64%	0,10	15,80	15,80	15,80	15,80	158	1
25/11/2024	6,80%	1,00	15,70	15,02	15,02	15,70	3K	2
22/11/2024	6,75%	0,93	14,70	14,74	14,70	14,74	1K	2
21/11/2024	4,71%	0,62	13,77	12,89	12,89	13,77	384	5
19/11/2024	-0,98%	-0,13	13,15	13,15	13,15	13,15	2K	1
18/11/2024	-1,26%	-0,17	13,28	13,28	13,28	13,28	13	1
14/11/2024	-2,75%	-0,38	13,45	13,45	13,45	13,45	13	1
12/11/2024	-2,81%	-0,40	13,83	14,30	13,83	14,30	728	3
11/11/2024	7,40%	0,98	14,23	13,89	13,89	14,23	2K	3
05/11/2024	-0,30%	-0,04	13,25	13,25	13,25	13,25	344	1
04/11/2024	-1,99%	-0,27	13,29	13,79	13,29	13,79	536	2
01/11/2024	0,52%	0,07	13,56	13,47	13,47	13,56	569	2
31/10/2024	2,27%	0,30	13,49	13,21	13,21	13,50	701	3
28/10/2024	1,38%	0,18	13,19	13,01	13,01	13,19	39	3
24/10/2024	0,77%	0,10	13,01	13,01	13,01	13,01	13	1
22/10/2024	-2,93%	-0,39	12,91	12,91	12,91	12,91	12	1
18/10/2024	2,62%	0,34	13,30	13,33	13,30	13,33	2K	2
16/10/2024	-1,74%	-0,23	12,96	12,96	12,96	12,96	12	1
15/10/2024	-1,49%	-0,20	13,19	13,19	13,19	13,19	13	1
14/10/2024	1,67%	0,22	13,39	13,18	13,18	13,39	39	2
10/10/2024	2,25%	0,29	13,17	13,17	13,17	13,17	13	1
09/10/2024	4,97%	0,61	12,88	12,83	12,83	12,88	218	2
07/10/2024	0,08%	0,01	12,27	12,21	12,21	12,27	220	2
27/09/2024	2,59%	0,31	12,26	11,72	11,72	12,55	282	7
26/09/2024	-0,83%	-0,10	11,95	12,08	11,95	12,08	3K	2
25/09/2024	-0,17%	-0,02	12,05	12,05	12,05	12,05	12	1
23/09/2024	-	-	12,07	12,12	11,96	12,12	157	3

Date,Open,High,Low,Close,Volume
26-Aug-25,15.30,15.32,15.30,15.32,1041
25-Aug-25,15.46,15.46,15.44,15.44,2470
22-Aug-25,15.27,15.51,15.27,15.49,2149
21-Aug-25,14.08,14.31,14.08,14.31,285
20-Aug-25,14.28,14.28,14.28,14.28,1556
19-Aug-25,14.27,15.27,14.27,14.56,3641
18-Aug-25,14.55,14.90,14.55,14.90,2894
15-Aug-25,14.40,14.40,14.40,14.40,590
14-Aug-25,14.80,14.80,14.80,14.80,14
13-Aug-25,14.77,14.77,14.77,14.77,3160
12-Aug-25,13.71,14.88,13.71,14.88,326
11-Aug-25,14.23,14.23,13.99,13.99,985
08-Aug-25,13.66,14.00,13.66,14.00,1370
07-Aug-25,13.66,13.66,13.66,13.66,2267
06-Aug-25,13.63,13.63,13.63,13.63,1935
05-Aug-25,14.00,14.00,14.00,14.00,1400
04-Aug-25,14.02,14.02,13.97,13.97,59362
01-Aug-25,14.22,14.22,14.22,14.22,4834
31-Jul-25,14.82,14.82,14.82,14.82,741
30-Jul-25,15.42,15.42,15.00,15.00,2998
29-Jul-25,15.44,15.44,15.42,15.42,3577
28-Jul-25,15.62,15.62,15.62,15.62,5217
25-Jul-25,15.03,15.04,15.03,15.04,60925
24-Jul-25,15.09,15.09,15.02,15.02,1732
23-Jul-25,15.44,15.44,14.96,15.09,2694
22-Jul-25,15.14,15.14,15.14,15.14,1044
21-Jul-25,15.80,15.80,15.43,15.43,4777
18-Jul-25,15.74,15.74,15.52,15.52,2674
17-Jul-25,15.65,15.65,15.65,15.65,1784
16-Jul-25,14.96,15.12,14.96,15.12,2584
15-Jul-25,15.00,15.00,15.00,15.00,1380
14-Jul-25,14.23,14.78,14.23,14.78,1036
11-Jul-25,14.96,14.96,14.85,14.85,2497
09-Jul-25,14.60,14.60,14.60,14.60,116
08-Jul-25,14.68,14.68,14.59,14.59,67850
24-Jun-25,12.13,12.13,12.13,12.13,36390
20-Jun-25,11.41,11.41,11.41,11.41,11
16-Jun-25,11.43,11.55,11.43,11.55,22
13-Jun-25,11.44,11.44,11.44,11.44,11
12-Jun-25,11.78,11.78,11.78,11.78,11
05-Jun-25,11.74,11.74,11.74,11.74,11
04-Jun-25,12.13,12.40,12.13,12.14,49
03-Jun-25,12.15,12.23,12.15,12.23,61
02-Jun-25,12.08,12.08,12.08,12.08,12
30-May-25,12.24,12.24,11.91,12.08,216
29-May-25,14.19,14.19,14.19,14.19,354
28-May-25,14.31,14.31,14.31,14.31,28
15-May-25,14.03,14.03,14.03,14.03,28
14-May-25,13.51,13.62,13.51,13.62,298
05-May-25,10.45,10.45,10.45,10.45,20
28-Apr-25,10.61,10.67,10.61,10.67,42
23-Apr-25,9.81,10.11,9.81,10.00,684
14-Apr-25,10.52,10.52,10.52,10.52,105
11-Apr-25,10.52,10.52,10.52,10.52,10
10-Apr-25,9.92,10.41,9.92,10.27,288
08-Apr-25,10.13,10.13,10.13,10.13,10
07-Apr-25,9.39,9.88,9.39,9.76,28238
04-Apr-25,10.39,10.39,9.42,9.45,795
03-Apr-25,10.98,10.98,10.28,10.28,21
01-Apr-25,11.51,11.51,11.27,11.27,182
25-Mar-25,12.74,12.74,12.74,12.74,293
24-Mar-25,12.33,12.86,12.33,12.77,199
21-Mar-25,12.35,12.35,12.20,12.20,123
18-Mar-25,12.47,12.47,12.40,12.40,37
13-Mar-25,12.17,12.47,12.17,12.20,562
12-Mar-25,11.96,12.11,11.80,11.80,1535
11-Mar-25,9.05,11.61,9.05,11.61,1743
28-Feb-25,14.92,14.92,14.34,14.34,133
27-Feb-25,17.97,17.97,15.07,15.07,93
24-Feb-25,17.67,17.67,17.67,17.67,203735
21-Feb-25,18.20,18.20,18.02,18.02,504
20-Feb-25,18.09,18.09,18.09,18.09,18
19-Feb-25,18.80,18.83,18.71,18.71,217075
17-Feb-25,18.02,18.02,18.02,18.02,18
07-Feb-25,18.00,18.00,17.56,17.56,232
06-Feb-25,17.44,17.44,17.44,17.44,156
04-Feb-25,17.42,17.44,17.42,17.44,889
30-Jan-25,17.94,17.94,17.94,17.94,35
29-Jan-25,17.40,17.49,17.40,17.49,52
28-Jan-25,17.22,17.22,17.22,17.22,17
27-Jan-25,17.18,17.18,17.18,17.18,17
24-Jan-25,18.80,18.98,18.80,18.98,206
21-Jan-25,19.92,19.92,19.77,19.77,118
20-Jan-25,19.83,19.83,19.83,19.83,99
15-Jan-25,18.00,18.28,18.00,18.28,90
14-Jan-25,18.33,18.33,18.33,18.33,36
09-Jan-25,18.33,18.33,18.33,18.33,18
08-Jan-25,18.59,18.59,17.38,18.03,108
07-Jan-25,18.59,18.59,18.59,18.59,18
06-Jan-25,18.40,19.66,18.40,19.06,2079
03-Jan-25,18.52,18.52,18.52,18.52,926
02-Jan-25,18.30,18.30,18.30,18.30,73
27-Dec-24,18.00,18.30,18.00,18.30,126
20-Dec-24,16.38,17.20,16.38,17.20,50
19-Dec-24,17.16,17.16,17.02,17.04,85
18-Dec-24,18.42,18.42,18.00,18.00,1106
17-Dec-24,18.04,18.04,17.90,17.90,89
13-Dec-24,17.40,17.40,17.40,17.40,87
11-Dec-24,18.12,18.12,17.52,17.52,1145
10-Dec-24,18.28,18.28,17.32,17.32,988
09-Dec-24,17.33,17.33,17.33,17.33,17
06-Dec-24,17.32,17.33,17.32,17.33,1906
04-Dec-24,17.70,17.70,17.24,17.24,1630
02-Dec-24,17.38,17.38,17.00,17.00,312
29-Nov-24,17.27,17.27,17.27,17.27,34
28-Nov-24,17.06,17.62,17.05,17.15,750
27-Nov-24,17.20,17.32,17.00,17.24,5231
26-Nov-24,15.80,15.80,15.80,15.80,158
25-Nov-24,15.02,15.70,15.02,15.70,2566
22-Nov-24,14.74,14.74,14.70,14.70,1499
21-Nov-24,12.89,13.77,12.89,13.77,384
19-Nov-24,13.15,13.15,13.15,13.15,1972
18-Nov-24,13.28,13.28,13.28,13.28,13
14-Nov-24,13.45,13.45,13.45,13.45,13
12-Nov-24,14.30,14.30,13.83,13.83,728
11-Nov-24,13.89,14.23,13.89,14.23,1628
05-Nov-24,13.25,13.25,13.25,13.25,344
04-Nov-24,13.79,13.79,13.29,13.29,536
01-Nov-24,13.47,13.56,13.47,13.56,569
31-Oct-24,13.21,13.50,13.21,13.49,701
28-Oct-24,13.01,13.19,13.01,13.19,39
24-Oct-24,13.01,13.01,13.01,13.01,13
22-Oct-24,12.91,12.91,12.91,12.91,12
18-Oct-24,13.33,13.33,13.30,13.30,2088
16-Oct-24,12.96,12.96,12.96,12.96,12
15-Oct-24,13.19,13.19,13.19,13.19,13
14-Oct-24,13.18,13.39,13.18,13.39,39
10-Oct-24,13.17,13.17,13.17,13.17,13
09-Oct-24,12.83,12.88,12.83,12.88,218
07-Oct-24,12.21,12.27,12.21,12.27,220
27-Sep-24,11.72,12.55,11.72,12.26,282
26-Sep-24,12.08,12.08,11.95,11.95,2669
25-Sep-24,12.05,12.05,12.05,12.05,12
23-Sep-24,12.12,12.12,11.96,12.07,157

*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: A2MB34