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
29/04/2024	-2,05%	-0,18	8,58	8,58	8,58	8,58	42	1
25/04/2024	-0,45%	-0,04	8,76	8,76	8,76	8,76	26	1
24/04/2024	3,53%	0,30	8,80	8,79	8,77	8,80	79K	4
23/04/2024	1,07%	0,09	8,50	8,56	8,50	8,56	68	2
22/04/2024	-6,97%	-0,63	8,41	8,41	8,41	8,41	8	1
18/04/2024	-2,27%	-0,21	9,04	9,04	9,04	9,04	18	1
17/04/2024	-0,96%	-0,09	9,25	9,25	9,25	9,25	9	1
16/04/2024	-1,68%	-0,16	9,34	9,34	9,34	9,34	9	1
12/04/2024	-2,56%	-0,25	9,50	9,50	9,50	9,50	9	1
10/04/2024	-0,71%	-0,07	9,75	9,62	9,62	9,75	57	3
08/04/2024	0,00%	0,00	9,82	9,84	9,82	9,84	118	3
05/04/2024	-3,16%	-0,32	9,82	9,74	9,74	9,82	68	2
04/04/2024	1,40%	0,14	10,14	10,14	9,87	10,14	138K	5
27/03/2024	-0,60%	-0,06	10,00	10,00	10,00	10,00	10	1
26/03/2024	-1,18%	-0,12	10,06	10,06	10,06	10,06	10	1
25/03/2024	-0,20%	-0,02	10,18	10,18	10,18	10,18	40	1
21/03/2024	5,15%	0,50	10,20	10,20	10,20	10,20	10	1
19/03/2024	-1,02%	-0,10	9,70	9,70	9,70	9,70	970	1
18/03/2024	-8,75%	-0,94	9,80	10,38	9,80	10,38	129	3
13/03/2024	-4,45%	-0,50	10,74	10,74	10,74	10,74	1K	2
11/03/2024	-0,44%	-0,05	11,24	11,24	11,24	11,24	33	1
07/03/2024	-0,09%	-0,01	11,29	11,29	11,29	11,29	56	1
06/03/2024	2,82%	0,31	11,30	11,30	11,30	11,30	339	1
23/02/2024	2,81%	0,30	10,99	10,70	10,70	10,99	229	3
07/02/2024	3,09%	0,32	10,69	10,61	10,61	10,69	21	2
06/02/2024	-0,58%	-0,06	10,37	10,37	10,37	10,37	41	1
05/02/2024	1,96%	0,20	10,43	10,43	10,43	10,43	479	1
02/02/2024	0,00%	0,00	10,23	10,23	10,23	10,23	102	2
01/02/2024	-6,92%	-0,76	10,23	10,99	10,23	10,99	2K	9
30/01/2024	-1,43%	-0,16	10,99	11,09	10,99	11,09	33	2
29/01/2024	0,18%	0,02	11,15	11,15	11,15	11,15	11	1
19/01/2024	2,02%	0,22	11,13	11,04	11,04	11,13	88	2
16/01/2024	-3,37%	-0,38	10,91	10,91	10,91	10,91	556	2
10/01/2024	0,09%	0,01	11,29	11,29	11,29	11,29	11	1
09/01/2024	0,98%	0,11	11,28	11,23	11,23	11,28	22	2
08/01/2024	2,57%	0,28	11,17	11,03	11,03	11,17	22	2
04/01/2024	-1,98%	-0,22	10,89	10,89	10,89	10,89	10	1
03/01/2024	-7,72%	-0,93	11,11	11,55	11,11	11,55	45	2
02/01/2024	-1,79%	-0,22	12,04	12,04	12,04	12,04	12	1
26/12/2023	-2,70%	-0,34	12,26	12,26	12,26	12,26	122	1
18/12/2023	4,39%	0,53	12,60	12,60	12,60	12,60	126	1
14/12/2023	-0,17%	-0,02	12,07	12,07	12,07	12,07	2K	1
13/12/2023	1,68%	0,20	12,09	12,09	12,09	12,09	2K	1
11/12/2023	6,26%	0,70	11,89	11,89	11,89	11,89	59	1
07/12/2023	3,32%	0,36	11,19	11,19	11,19	11,19	11	1
28/11/2023	-0,64%	-0,07	10,83	10,91	10,83	10,91	434	3
27/11/2023	0,55%	0,06	10,90	10,84	10,84	10,90	337	2
22/11/2023	2,36%	0,25	10,84	10,91	10,84	10,91	879	3
21/11/2023	-0,09%	-0,01	10,59	10,60	10,59	10,60	21	2
20/11/2023	2,42%	0,25	10,60	10,60	10,60	10,60	53	1
17/11/2023	2,68%	0,27	10,35	10,35	10,35	10,35	569	1
16/11/2023	-1,85%	-0,19	10,08	10,08	10,08	10,08	100	1
14/11/2023	8,11%	0,77	10,27	10,27	10,27	10,36	554	5
09/11/2023	-2,56%	-0,25	9,50	9,50	9,50	9,50	9	1
08/11/2023	-0,10%	-0,01	9,75	9,74	9,74	9,75	536	2
06/11/2023	-1,31%	-0,13	9,76	9,89	9,76	9,89	351	2
03/11/2023	1,96%	0,19	9,89	9,89	9,89	9,89	98	1
24/10/2023	-6,73%	-0,70	9,70	9,58	9,58	9,70	443	8
18/10/2023	-2,71%	-0,29	10,40	10,40	10,40	10,40	52	1
17/10/2023	-0,65%	-0,07	10,69	10,69	10,69	10,69	1K	1
16/10/2023	-3,93%	-0,44	10,76	9,64	9,64	10,88	4K	8
15/09/2023	-1,75%	-0,20	11,20	11,20	11,20	11,20	280	1
14/09/2023	0,00%	0,00	11,40	11,47	11,40	11,47	22	2
13/09/2023	-8,21%	-1,02	11,40	11,50	11,40	11,50	3K	2
31/08/2023	-7,86%	-1,06	12,42	11,46	11,46	12,42	354	5
30/08/2023	1,20%	0,16	13,48	13,48	13,48	13,48	40	1
25/08/2023	-3,06%	-0,42	13,32	13,32	13,32	13,32	306	1
24/08/2023	1,55%	0,21	13,74	13,74	13,74	13,74	13	1
22/08/2023	-1,53%	-0,21	13,53	13,56	13,53	13,56	27	2
21/08/2023	-12,26%	-1,92	13,74	13,74	13,74	13,74	13	1
18/07/2023	-1,32%	-0,21	15,66	15,66	15,66	15,66	15	1
17/07/2023	1,73%	0,27	15,87	15,84	15,84	15,87	332	2
14/07/2023	-3,17%	-0,51	15,60	15,60	15,60	15,60	31	2
13/07/2023	-0,19%	-0,03	16,11	16,11	16,11	16,11	80	1
12/07/2023	3,26%	0,51	16,14	16,14	16,14	16,14	16	1
11/07/2023	-2,68%	-0,43	15,63	15,63	15,63	15,63	78	2
20/06/2023	4,56%	0,70	16,06	16,23	16,01	16,23	193	4
29/05/2023	24,88%	3,06	15,36	15,33	15,33	15,78	232	3
28/04/2023	1,65%	0,20	12,30	12,30	12,30	12,30	12	1
27/04/2023	-10,77%	-1,46	12,10	12,10	12,10	12,10	60	1
19/04/2023	0,89%	0,12	13,56	13,56	13,56	13,56	27	2
17/04/2023	-2,61%	-0,36	13,44	13,44	13,44	13,44	67	1
12/04/2023	-13,26%	-2,11	13,80	13,93	13,80	13,93	55	4
13/03/2023	-5,30%	-0,89	15,91	15,72	15,72	15,91	47	2
09/03/2023	0,54%	0,09	16,80	16,80	16,80	16,80	16	1
07/03/2023	-2,45%	-0,42	16,71	16,71	16,71	16,71	33	1
06/03/2023	0,00%	0,00	17,13	17,13	17,13	17,13	17	1
03/03/2023	0,35%	0,06	17,13	17,13	17,13	17,13	34	1
02/03/2023	-2,35%	-0,41	17,07	17,07	17,07	17,07	17	1
01/03/2023	-11,00%	-2,16	17,48	17,75	17,48	17,75	35	2
28/02/2023	2,72%	0,52	19,64	19,64	19,64	19,64	39	1
27/02/2023	1,49%	0,28	19,12	19,06	19,05	19,18	114	4
23/02/2023	-2,08%	-0,40	18,84	18,97	18,84	18,97	37	2
17/02/2023	-1,64%	-0,32	19,24	19,24	19,24	19,24	19	1
15/02/2023	0,00%	0,00	19,56	19,56	19,56	19,56	19	1
14/02/2023	0,00%	0,00	19,56	19,56	19,56	19,56	97	1
10/02/2023	-1,21%	-0,24	19,56	19,56	19,56	19,56	97	1
08/02/2023	3,56%	0,68	19,80	19,84	19,80	19,84	99	4
06/02/2023	-0,62%	-0,12	19,12	19,12	19,12	19,12	76	1
03/02/2023	0,21%	0,04	19,24	19,28	19,24	19,28	38	2
02/02/2023	2,56%	0,48	19,20	19,21	19,20	19,21	96	2
01/02/2023	6,12%	1,08	18,72	18,48	18,48	18,72	748	3
30/01/2023	-2,43%	-0,44	17,64	17,64	17,64	17,64	17	1
26/01/2023	4,87%	0,84	18,08	18,08	18,08	18,08	18	1
25/01/2023	-1,99%	-0,35	17,24	17,24	17,24	17,24	17	1
20/01/2023	-2,28%	-0,41	17,59	17,43	17,43	17,59	52	3
18/01/2023	2,97%	0,52	18,00	17,92	17,92	18,00	71	2
13/01/2023	0,17%	0,03	17,48	17,48	17,48	17,48	17	1
12/01/2023	-1,97%	-0,35	17,45	17,40	17,40	17,45	34	2
11/01/2023	3,07%	0,53	17,80	17,80	17,80	17,80	17	1
02/01/2023	3,72%	0,62	17,27	17,27	17,27	17,27	17	1
27/12/2022	-3,20%	-0,55	16,65	16,68	16,65	16,68	5K	6
26/12/2022	1,96%	0,33	17,20	16,59	16,59	17,20	50	3
22/12/2022	-0,12%	-0,02	16,87	16,81	16,81	16,87	33	2
20/12/2022	-2,43%	-0,42	16,89	16,89	16,89	16,89	16	1
19/12/2022	-4,26%	-0,77	17,31	17,24	17,16	17,31	5K	3
15/12/2022	-4,24%	-0,80	18,08	18,08	18,08	18,08	18	1
14/12/2022	13,39%	2,23	18,88	19,09	18,88	19,27	668	6
12/12/2022	7,35%	1,14	16,65	16,77	16,65	16,77	33	2
07/12/2022	-0,77%	-0,12	15,51	15,51	15,51	15,51	15	1
06/12/2022	-2,62%	-0,42	15,63	15,63	15,63	15,63	15	1
05/12/2022	4,49%	0,69	16,05	16,01	16,01	16,05	224	2
01/12/2022	4,92%	0,72	15,36	15,36	15,36	15,36	30	1
30/11/2022	-1,81%	-0,27	14,64	14,64	14,64	14,64	14	1
24/11/2022	-1,97%	-0,30	14,91	14,91	14,91	14,91	178	2
22/11/2022	4,46%	0,65	15,21	15,21	15,21	15,21	15	1
17/11/2022	5,20%	0,72	14,56	14,39	14,39	14,57	58	4
16/11/2022	3,59%	0,48	13,84	14,01	13,84	14,04	125	6
14/11/2022	-2,41%	-0,33	13,36	13,36	13,36	13,36	106	1
11/11/2022	7,12%	0,91	13,69	12,93	12,93	13,69	119	3
10/11/2022	14,72%	1,64	12,78	12,78	12,78	12,78	12	1
09/11/2022	4,60%	0,49	11,14	11,18	11,13	11,18	44	4
04/11/2022	-5,75%	-0,65	10,65	10,65	10,65	10,65	10	1
01/11/2022	-	-	11,30	11,30	11,30	11,30	11	1

Date,Open,High,Low,Close,Volume
29-Apr-24,8.58,8.58,8.58,8.58,42
25-Apr-24,8.76,8.76,8.76,8.76,26
24-Apr-24,8.79,8.80,8.77,8.80,79059
23-Apr-24,8.56,8.56,8.50,8.50,68
22-Apr-24,8.41,8.41,8.41,8.41,8
18-Apr-24,9.04,9.04,9.04,9.04,18
17-Apr-24,9.25,9.25,9.25,9.25,9
16-Apr-24,9.34,9.34,9.34,9.34,9
12-Apr-24,9.50,9.50,9.50,9.50,9
10-Apr-24,9.62,9.75,9.62,9.75,57
08-Apr-24,9.84,9.84,9.82,9.82,118
05-Apr-24,9.74,9.82,9.74,9.82,68
04-Apr-24,10.14,10.14,9.87,10.14,138319
27-Mar-24,10.00,10.00,10.00,10.00,10
26-Mar-24,10.06,10.06,10.06,10.06,10
25-Mar-24,10.18,10.18,10.18,10.18,40
21-Mar-24,10.20,10.20,10.20,10.20,10
19-Mar-24,9.70,9.70,9.70,9.70,970
18-Mar-24,10.38,10.38,9.80,9.80,129
13-Mar-24,10.74,10.74,10.74,10.74,1074
11-Mar-24,11.24,11.24,11.24,11.24,33
07-Mar-24,11.29,11.29,11.29,11.29,56
06-Mar-24,11.30,11.30,11.30,11.30,339
23-Feb-24,10.70,10.99,10.70,10.99,229
07-Feb-24,10.61,10.69,10.61,10.69,21
06-Feb-24,10.37,10.37,10.37,10.37,41
05-Feb-24,10.43,10.43,10.43,10.43,479
02-Feb-24,10.23,10.23,10.23,10.23,102
01-Feb-24,10.99,10.99,10.23,10.23,1614
30-Jan-24,11.09,11.09,10.99,10.99,33
29-Jan-24,11.15,11.15,11.15,11.15,11
19-Jan-24,11.04,11.13,11.04,11.13,88
16-Jan-24,10.91,10.91,10.91,10.91,556
10-Jan-24,11.29,11.29,11.29,11.29,11
09-Jan-24,11.23,11.28,11.23,11.28,22
08-Jan-24,11.03,11.17,11.03,11.17,22
04-Jan-24,10.89,10.89,10.89,10.89,10
03-Jan-24,11.55,11.55,11.11,11.11,45
02-Jan-24,12.04,12.04,12.04,12.04,12
26-Dec-23,12.26,12.26,12.26,12.26,122
18-Dec-23,12.60,12.60,12.60,12.60,126
14-Dec-23,12.07,12.07,12.07,12.07,2414
13-Dec-23,12.09,12.09,12.09,12.09,2418
11-Dec-23,11.89,11.89,11.89,11.89,59
07-Dec-23,11.19,11.19,11.19,11.19,11
28-Nov-23,10.91,10.91,10.83,10.83,434
27-Nov-23,10.84,10.90,10.84,10.90,337
22-Nov-23,10.91,10.91,10.84,10.84,879
21-Nov-23,10.60,10.60,10.59,10.59,21
20-Nov-23,10.60,10.60,10.60,10.60,53
17-Nov-23,10.35,10.35,10.35,10.35,569
16-Nov-23,10.08,10.08,10.08,10.08,100
14-Nov-23,10.27,10.36,10.27,10.27,554
09-Nov-23,9.50,9.50,9.50,9.50,9
08-Nov-23,9.74,9.75,9.74,9.75,536
06-Nov-23,9.89,9.89,9.76,9.76,351
03-Nov-23,9.89,9.89,9.89,9.89,98
24-Oct-23,9.58,9.70,9.58,9.70,443
18-Oct-23,10.40,10.40,10.40,10.40,52
17-Oct-23,10.69,10.69,10.69,10.69,1411
16-Oct-23,9.64,10.88,9.64,10.76,4043
15-Sep-23,11.20,11.20,11.20,11.20,280
14-Sep-23,11.47,11.47,11.40,11.40,22
13-Sep-23,11.50,11.50,11.40,11.40,3135
31-Aug-23,11.46,12.42,11.46,12.42,354
30-Aug-23,13.48,13.48,13.48,13.48,40
25-Aug-23,13.32,13.32,13.32,13.32,306
24-Aug-23,13.74,13.74,13.74,13.74,13
22-Aug-23,13.56,13.56,13.53,13.53,27
21-Aug-23,13.74,13.74,13.74,13.74,13
18-Jul-23,15.66,15.66,15.66,15.66,15
17-Jul-23,15.84,15.87,15.84,15.87,332
14-Jul-23,15.60,15.60,15.60,15.60,31
13-Jul-23,16.11,16.11,16.11,16.11,80
12-Jul-23,16.14,16.14,16.14,16.14,16
11-Jul-23,15.63,15.63,15.63,15.63,78
20-Jun-23,16.23,16.23,16.01,16.06,193
29-May-23,15.33,15.78,15.33,15.36,232
28-Apr-23,12.30,12.30,12.30,12.30,12
27-Apr-23,12.10,12.10,12.10,12.10,60
19-Apr-23,13.56,13.56,13.56,13.56,27
17-Apr-23,13.44,13.44,13.44,13.44,67
12-Apr-23,13.93,13.93,13.80,13.80,55
13-Mar-23,15.72,15.91,15.72,15.91,47
09-Mar-23,16.80,16.80,16.80,16.80,16
07-Mar-23,16.71,16.71,16.71,16.71,33
06-Mar-23,17.13,17.13,17.13,17.13,17
03-Mar-23,17.13,17.13,17.13,17.13,34
02-Mar-23,17.07,17.07,17.07,17.07,17
01-Mar-23,17.75,17.75,17.48,17.48,35
28-Feb-23,19.64,19.64,19.64,19.64,39
27-Feb-23,19.06,19.18,19.05,19.12,114
23-Feb-23,18.97,18.97,18.84,18.84,37
17-Feb-23,19.24,19.24,19.24,19.24,19
15-Feb-23,19.56,19.56,19.56,19.56,19
14-Feb-23,19.56,19.56,19.56,19.56,97
10-Feb-23,19.56,19.56,19.56,19.56,97
08-Feb-23,19.84,19.84,19.80,19.80,99
06-Feb-23,19.12,19.12,19.12,19.12,76
03-Feb-23,19.28,19.28,19.24,19.24,38
02-Feb-23,19.21,19.21,19.20,19.20,96
01-Feb-23,18.48,18.72,18.48,18.72,748
30-Jan-23,17.64,17.64,17.64,17.64,17
26-Jan-23,18.08,18.08,18.08,18.08,18
25-Jan-23,17.24,17.24,17.24,17.24,17
20-Jan-23,17.43,17.59,17.43,17.59,52
18-Jan-23,17.92,18.00,17.92,18.00,71
13-Jan-23,17.48,17.48,17.48,17.48,17
12-Jan-23,17.40,17.45,17.40,17.45,34
11-Jan-23,17.80,17.80,17.80,17.80,17
02-Jan-23,17.27,17.27,17.27,17.27,17
27-Dec-22,16.68,16.68,16.65,16.65,4853
26-Dec-22,16.59,17.20,16.59,17.20,50
22-Dec-22,16.81,16.87,16.81,16.87,33
20-Dec-22,16.89,16.89,16.89,16.89,16
19-Dec-22,17.24,17.31,17.16,17.31,5051
15-Dec-22,18.08,18.08,18.08,18.08,18
14-Dec-22,19.09,19.27,18.88,18.88,668
12-Dec-22,16.77,16.77,16.65,16.65,33
07-Dec-22,15.51,15.51,15.51,15.51,15
06-Dec-22,15.63,15.63,15.63,15.63,15
05-Dec-22,16.01,16.05,16.01,16.05,224
01-Dec-22,15.36,15.36,15.36,15.36,30
30-Nov-22,14.64,14.64,14.64,14.64,14
24-Nov-22,14.91,14.91,14.91,14.91,178
22-Nov-22,15.21,15.21,15.21,15.21,15
17-Nov-22,14.39,14.57,14.39,14.56,58
16-Nov-22,14.01,14.04,13.84,13.84,125
14-Nov-22,13.36,13.36,13.36,13.36,106
11-Nov-22,12.93,13.69,12.93,13.69,119
10-Nov-22,12.78,12.78,12.78,12.78,12
09-Nov-22,11.18,11.18,11.13,11.14,44
04-Nov-22,10.65,10.65,10.65,10.65,10
01-Nov-22,11.30,11.30,11.30,11.30,11

*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