Cotação atual, histórico e gráfico do papel: A1TH34

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 A1TH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	-5,04%	-1,43	26,94	27,70	26,82	27,70	2K	7
13/10/2021	1,79%	0,50	28,37	28,38	28,37	28,38	3K	2
11/10/2021	4,15%	1,11	27,87	28,40	27,87	28,40	6K	4
07/10/2021	6,49%	1,63	26,76	26,72	26,72	27,21	2K	3
06/10/2021	-0,36%	-0,09	25,13	25,22	25,13	25,22	1K	2
05/10/2021	3,15%	0,77	25,22	24,70	24,70	25,22	2K	3
04/10/2021	-5,05%	-1,30	24,45	24,45	24,45	24,45	733	1
30/09/2021	6,98%	1,68	25,75	26,00	25,75	26,00	543	2
29/09/2021	2,08%	0,49	24,07	24,07	24,07	24,07	1K	1
28/09/2021	3,88%	0,88	23,58	23,50	23,40	23,58	67K	7
27/09/2021	7,08%	1,50	22,70	21,83	21,83	22,70	51K	4

23/09/2021	-3,15%	-0,69	21,20	21,10	21,10	21,20	2K	2
22/09/2021	0,41%	0,09	21,89	22,21	21,89	22,21	44	2
20/09/2021	-2,33%	-0,52	21,80	21,80	21,80	21,80	610	1
17/09/2021	-3,79%	-0,88	22,32	22,45	22,32	22,45	2K	2
15/09/2021	-1,53%	-0,36	23,20	23,20	23,20	23,20	69	1
13/09/2021	-1,75%	-0,42	23,56	24,06	23,46	24,06	3K	6
10/09/2021	-1,36%	-0,33	23,98	24,15	23,74	24,15	8K	11
09/09/2021	-0,04%	-0,01	24,31	24,21	24,21	24,31	2K	2
08/09/2021	3,53%	0,83	24,32	24,16	24,16	24,32	51K	5
06/09/2021	-1,51%	-0,36	23,49	23,49	23,49	23,49	70	1
03/09/2021	-0,04%	-0,01	23,85	24,16	23,80	24,16	1K	3
01/09/2021	3,83%	0,88	23,86	22,96	22,96	23,86	3K	8
31/08/2021	8,09%	1,72	22,98	22,50	22,50	23,06	2K	6
30/08/2021	1,82%	0,38	21,26	21,00	20,82	21,26	4K	5
27/08/2021	-0,05%	-0,01	20,88	20,89	20,66	20,89	3K	3
26/08/2021	-1,18%	-0,25	20,89	20,89	20,89	20,89	62	1
25/08/2021	-4,43%	-0,98	21,14	21,00	20,80	21,83	53K	16
24/08/2021	5,53%	1,16	22,12	22,16	21,92	22,22	310	8
23/08/2021	3,51%	0,71	20,96	20,96	20,96	20,96	104	1
20/08/2021	0,00%	0,00	20,25	21,39	20,24	21,39	51K	5
19/08/2021	-1,70%	-0,35	20,25	20,40	20,25	20,40	122	2
18/08/2021	2,85%	0,57	20,60	20,56	20,56	20,70	970	5
17/08/2021	0,15%	0,03	20,03	20,00	19,00	20,15	1K	4
16/08/2021	-2,44%	-0,50	20,00	20,00	19,88	20,08	1K	8
13/08/2021	-6,48%	-1,42	20,50	21,00	20,50	21,00	7K	5
11/08/2021	-0,05%	-0,01	21,92	21,84	21,84	21,92	920	3
10/08/2021	-1,13%	-0,25	21,93	21,93	21,93	21,93	21	1
09/08/2021	-0,27%	-0,06	22,18	22,18	22,18	22,18	22	1
06/08/2021	-1,42%	-0,32	22,24	22,70	22,00	22,70	915	7
05/08/2021	-2,08%	-0,48	22,56	22,96	22,48	22,96	2K	5
04/08/2021	4,73%	1,04	23,04	22,04	22,04	23,10	251	7
03/08/2021	-8,90%	-2,15	22,00	23,95	22,00	23,95	422	5
02/08/2021	2,33%	0,55	24,15	24,14	24,14	24,15	7K	4
30/07/2021	-2,88%	-0,70	23,60	23,28	22,71	23,60	6K	13
29/07/2021	-3,42%	-0,86	24,30	25,16	24,30	25,16	344	5
28/07/2021	4,31%	1,04	25,16	25,22	25,16	25,22	680	15
27/07/2021	-2,74%	-0,68	24,12	24,00	23,56	24,12	358	3
26/07/2021	-9,95%	-2,74	24,80	25,00	24,80	25,00	5K	8
23/07/2021	-2,13%	-0,60	27,54	26,65	26,65	27,54	432	4
22/07/2021	-6,20%	-1,86	28,14	27,84	27,84	28,14	4K	2
20/07/2021	-4,43%	-1,39	30,00	30,42	30,00	30,42	3K	3
19/07/2021	0,77%	0,24	31,39	31,53	31,39	31,53	3K	2
16/07/2021	-5,69%	-1,88	31,15	31,15	31,15	31,15	3K	1
15/07/2021	-0,18%	-0,06	33,03	33,03	33,03	33,03	495	1
13/07/2021	3,57%	1,14	33,09	33,09	33,09	33,09	4K	1
12/07/2021	1,62%	0,51	31,95	31,95	31,95	31,95	319	1
06/07/2021	-2,21%	-0,71	31,44	31,44	31,44	31,44	31	1
05/07/2021	1,39%	0,44	32,15	31,42	31,42	32,15	256	2
02/07/2021	0,00%	0,00	31,71	31,71	31,71	31,71	63	1
01/07/2021	-2,04%	-0,66	31,71	31,71	31,71	31,71	31	1
30/06/2021	4,55%	1,41	32,37	32,85	32,37	32,85	40K	4
28/06/2021	-0,10%	-0,03	30,96	31,26	30,96	31,26	343	2
24/06/2021	-0,67%	-0,21	30,99	31,20	30,84	31,20	3K	4
23/06/2021	-0,79%	-0,25	31,20	31,20	31,20	31,20	156	1
22/06/2021	-1,87%	-0,60	31,45	31,45	31,45	31,45	31	1
18/06/2021	-0,80%	-0,26	32,05	32,00	32,00	32,30	14K	7
17/06/2021	-1,28%	-0,42	32,31	32,00	32,00	32,31	4K	3
16/06/2021	-1,71%	-0,57	32,73	33,25	32,73	33,25	46K	4
15/06/2021	-5,67%	-2,00	33,30	35,58	33,30	35,58	73K	17
14/06/2021	-1,18%	-0,42	35,30	35,40	35,30	35,40	7K	3
11/06/2021	0,00%	0,00	35,72	35,72	35,72	35,72	3K	2
09/06/2021	0,93%	0,33	35,72	35,72	35,72	35,72	71	1
08/06/2021	-4,87%	-1,81	35,39	35,04	35,04	35,39	11K	2
04/06/2021	-3,33%	-1,28	37,20	37,32	37,20	37,32	446	3
02/06/2021	-3,07%	-1,22	38,48	39,56	38,00	39,56	63K	9
01/06/2021	-0,75%	-0,30	39,70	40,80	39,00	40,80	1K	5
28/05/2021	-2,91%	-1,20	40,00	40,00	40,00	40,00	9K	2
27/05/2021	0,68%	0,28	41,20	40,00	40,00	41,20	452	2
24/05/2021	-1,54%	-0,64	40,92	40,92	40,92	40,92	25K	1
21/05/2021	-3,26%	-1,40	41,56	41,56	41,56	41,56	83	1
20/05/2021	-3,24%	-1,44	42,96	43,52	42,96	43,52	86	2
19/05/2021	-4,00%	-1,85	44,40	45,50	44,40	45,50	27K	4
18/05/2021	-3,89%	-1,87	46,25	46,46	46,25	46,46	31K	2
14/05/2021	0,29%	0,14	48,12	48,12	48,12	48,12	192	1
13/05/2021	-0,23%	-0,11	47,98	47,20	47,20	47,98	95	2
12/05/2021	-0,48%	-0,23	48,09	48,09	48,09	48,09	144	1
06/05/2021	-0,90%	-0,44	48,32	48,74	48,32	48,74	340	3
05/05/2021	-0,99%	-0,49	48,76	48,76	48,76	48,76	3K	1
04/05/2021	-1,79%	-0,90	49,25	49,25	49,25	49,25	7K	1
29/04/2021	-2,15%	-1,10	50,15	50,85	50,15	50,85	6K	6
27/04/2021	1,18%	0,60	51,25	51,25	51,25	51,25	51	1
26/04/2021	1,30%	0,65	50,65	50,70	50,65	50,70	152	2
22/04/2021	-1,38%	-0,70	50,00	50,00	50,00	50,00	50	1
20/04/2021	-3,43%	-1,80	50,70	51,60	50,70	51,60	2K	3
16/04/2021	-1,41%	-0,75	52,50	52,50	52,50	52,50	210	1
15/04/2021	-0,09%	-0,05	53,25	53,25	53,25	53,25	1K	1
14/04/2021	-2,11%	-1,15	53,30	53,30	53,30	53,30	53	1
13/04/2021	3,22%	1,70	54,45	54,45	54,45	54,45	163	1
12/04/2021	0,57%	0,30	52,75	52,75	52,75	52,75	52	1
05/04/2021	-2,87%	-1,55	52,45	52,45	52,45	52,45	104	1
01/04/2021	-0,18%	-0,10	54,00	54,75	54,00	55,25	658	5
31/03/2021	-2,17%	-1,20	54,10	54,50	54,10	54,50	217	2
30/03/2021	4,34%	2,30	55,30	55,30	55,30	55,30	55	1
26/03/2021	-1,40%	-0,75	53,00	54,50	53,00	54,50	161	3
25/03/2021	-2,27%	-1,25	53,75	53,75	53,75	53,75	53	1
23/03/2021	-0,81%	-0,45	55,00	55,00	55,00	55,00	55	1
22/03/2021	0,82%	0,45	55,45	55,45	55,45	55,45	55	1
19/03/2021	3,93%	2,08	55,00	55,00	55,00	55,00	55	1
18/03/2021	0,02%	0,01	52,92	52,92	52,92	52,92	52	1
15/03/2021	-0,45%	-0,24	52,91	52,00	52,00	52,91	6K	5
12/03/2021	-4,29%	-2,38	53,15	54,75	53,15	54,75	107	2
11/03/2021	3,29%	1,77	55,53	56,14	55,41	56,14	3K	4
10/03/2021	-1,36%	-0,74	53,76	53,76	53,76	53,76	53	1
09/03/2021	-2,33%	-1,30	54,50	55,80	54,50	55,80	6K	3
08/03/2021	-10,49%	-6,54	55,80	56,28	55,80	58,95	240K	25
04/03/2021	-4,59%	-3,00	62,34	62,90	62,28	62,90	228K	5
03/03/2021	-1,13%	-0,75	65,34	65,34	65,34	65,34	65	1
02/03/2021	0,87%	0,57	66,09	66,09	66,09	66,09	660	1
01/03/2021	1,35%	0,87	65,52	64,29	64,29	65,52	719	2
26/02/2021	-1,45%	-0,95	64,65	63,96	63,96	64,89	2K	3
24/02/2021	-5,67%	-3,94	65,60	65,60	65,60	65,60	11K	7
23/02/2021	-0,80%	-0,56	69,54	69,54	69,54	69,54	695	1
11/02/2021	0,20%	0,14	70,10	70,90	70,10	70,90	6K	2
10/02/2021	0,81%	0,56	69,96	69,66	69,66	69,96	12K	2
08/02/2021	5,87%	3,85	69,40	69,10	69,10	69,40	415	2
03/02/2021	1,79%	1,15	65,55	64,45	64,45	65,55	326	3
01/02/2021	6,89%	4,15	64,40	64,40	64,40	64,40	128	1
29/01/2021	-4,29%	-2,70	60,25	72,39	60,25	72,39	2K	7
28/01/2021	-8,97%	-6,20	62,95	63,90	62,10	63,90	1K	9
27/01/2021	15,54%	9,30	69,15	70,86	69,15	71,70	4K	4
22/01/2021	2,57%	1,50	59,85	58,75	58,75	59,85	3K	3
21/01/2021	4,87%	2,71	58,35	58,35	58,35	58,35	58	1
19/01/2021	-	-	55,64	55,64	55,64	55,64	2K	1

Date,Open,High,Low,Close,Volume
15-Oct-21,27.70,27.70,26.82,26.94,2420
13-Oct-21,28.38,28.38,28.37,28.37,3036
11-Oct-21,28.40,28.40,27.87,27.87,5646
07-Oct-21,26.72,27.21,26.72,26.76,1765
06-Oct-21,25.22,25.22,25.13,25.13,1286
05-Oct-21,24.70,25.22,24.70,25.22,1877
04-Oct-21,24.45,24.45,24.45,24.45,733
30-Sep-21,26.00,26.00,25.75,25.75,543
29-Sep-21,24.07,24.07,24.07,24.07,1203
28-Sep-21,23.50,23.58,23.40,23.58,66669
27-Sep-21,21.83,22.70,21.83,22.70,50962
23-Sep-21,21.10,21.20,21.10,21.20,1520
22-Sep-21,22.21,22.21,21.89,21.89,44
20-Sep-21,21.80,21.80,21.80,21.80,610
17-Sep-21,22.45,22.45,22.32,22.32,2256
15-Sep-21,23.20,23.20,23.20,23.20,69
13-Sep-21,24.06,24.06,23.46,23.56,2701
10-Sep-21,24.15,24.15,23.74,23.98,8402
09-Sep-21,24.21,24.31,24.21,24.31,2493
08-Sep-21,24.16,24.32,24.16,24.32,51313
06-Sep-21,23.49,23.49,23.49,23.49,70
03-Sep-21,24.16,24.16,23.80,23.85,1476
01-Sep-21,22.96,23.86,22.96,23.86,3412
31-Aug-21,22.50,23.06,22.50,22.98,2432
30-Aug-21,21.00,21.26,20.82,21.26,4233
27-Aug-21,20.89,20.89,20.66,20.88,2693
26-Aug-21,20.89,20.89,20.89,20.89,62
25-Aug-21,21.00,21.83,20.80,21.14,52626
24-Aug-21,22.16,22.22,21.92,22.12,310
23-Aug-21,20.96,20.96,20.96,20.96,104
20-Aug-21,21.39,21.39,20.24,20.25,51092
19-Aug-21,20.40,20.40,20.25,20.25,122
18-Aug-21,20.56,20.70,20.56,20.60,970
17-Aug-21,20.00,20.15,19.00,20.03,1382
16-Aug-21,20.00,20.08,19.88,20.00,1158
13-Aug-21,21.00,21.00,20.50,20.50,7061
11-Aug-21,21.84,21.92,21.84,21.92,920
10-Aug-21,21.93,21.93,21.93,21.93,21
09-Aug-21,22.18,22.18,22.18,22.18,22
06-Aug-21,22.70,22.70,22.00,22.24,915
05-Aug-21,22.96,22.96,22.48,22.56,1786
04-Aug-21,22.04,23.10,22.04,23.04,251
03-Aug-21,23.95,23.95,22.00,22.00,422
02-Aug-21,24.14,24.15,24.14,24.15,6640
30-Jul-21,23.28,23.60,22.71,23.60,5536
29-Jul-21,25.16,25.16,24.30,24.30,344
28-Jul-21,25.22,25.22,25.16,25.16,680
27-Jul-21,24.00,24.12,23.56,24.12,358
26-Jul-21,25.00,25.00,24.80,24.80,5312
23-Jul-21,26.65,27.54,26.65,27.54,432
22-Jul-21,27.84,28.14,27.84,28.14,3768
20-Jul-21,30.42,30.42,30.00,30.00,3060
19-Jul-21,31.53,31.53,31.39,31.39,3296
16-Jul-21,31.15,31.15,31.15,31.15,3115
15-Jul-21,33.03,33.03,33.03,33.03,495
13-Jul-21,33.09,33.09,33.09,33.09,4136
12-Jul-21,31.95,31.95,31.95,31.95,319
06-Jul-21,31.44,31.44,31.44,31.44,31
05-Jul-21,31.42,32.15,31.42,32.15,256
02-Jul-21,31.71,31.71,31.71,31.71,63
01-Jul-21,31.71,31.71,31.71,31.71,31
30-Jun-21,32.85,32.85,32.37,32.37,39550
28-Jun-21,31.26,31.26,30.96,30.96,343
24-Jun-21,31.20,31.20,30.84,30.99,3348
23-Jun-21,31.20,31.20,31.20,31.20,156
22-Jun-21,31.45,31.45,31.45,31.45,31
18-Jun-21,32.00,32.30,32.00,32.05,13567
17-Jun-21,32.00,32.31,32.00,32.31,3684
16-Jun-21,33.25,33.25,32.73,32.73,46393
15-Jun-21,35.58,35.58,33.30,33.30,72815
14-Jun-21,35.40,35.40,35.30,35.30,7115
11-Jun-21,35.72,35.72,35.72,35.72,3000
09-Jun-21,35.72,35.72,35.72,35.72,71
08-Jun-21,35.04,35.39,35.04,35.39,10724
04-Jun-21,37.32,37.32,37.20,37.20,446
02-Jun-21,39.56,39.56,38.00,38.48,63079
01-Jun-21,40.80,40.80,39.00,39.70,1109
28-May-21,40.00,40.00,40.00,40.00,9240
27-May-21,40.00,41.20,40.00,41.20,452
24-May-21,40.92,40.92,40.92,40.92,24552
21-May-21,41.56,41.56,41.56,41.56,83
20-May-21,43.52,43.52,42.96,42.96,86
19-May-21,45.50,45.50,44.40,44.40,27387
18-May-21,46.46,46.46,46.25,46.25,30604
14-May-21,48.12,48.12,48.12,48.12,192
13-May-21,47.20,47.98,47.20,47.98,95
12-May-21,48.09,48.09,48.09,48.09,144
06-May-21,48.74,48.74,48.32,48.32,340
05-May-21,48.76,48.76,48.76,48.76,3120
04-May-21,49.25,49.25,49.25,49.25,7387
29-Apr-21,50.85,50.85,50.15,50.15,6233
27-Apr-21,51.25,51.25,51.25,51.25,51
26-Apr-21,50.70,50.70,50.65,50.65,152
22-Apr-21,50.00,50.00,50.00,50.00,50
20-Apr-21,51.60,51.60,50.70,50.70,1623
16-Apr-21,52.50,52.50,52.50,52.50,210
15-Apr-21,53.25,53.25,53.25,53.25,1278
14-Apr-21,53.30,53.30,53.30,53.30,53
13-Apr-21,54.45,54.45,54.45,54.45,163
12-Apr-21,52.75,52.75,52.75,52.75,52
05-Apr-21,52.45,52.45,52.45,52.45,104
01-Apr-21,54.75,55.25,54.00,54.00,658
31-Mar-21,54.50,54.50,54.10,54.10,217
30-Mar-21,55.30,55.30,55.30,55.30,55
26-Mar-21,54.50,54.50,53.00,53.00,161
25-Mar-21,53.75,53.75,53.75,53.75,53
23-Mar-21,55.00,55.00,55.00,55.00,55
22-Mar-21,55.45,55.45,55.45,55.45,55
19-Mar-21,55.00,55.00,55.00,55.00,55
18-Mar-21,52.92,52.92,52.92,52.92,52
15-Mar-21,52.00,52.91,52.00,52.91,5671
12-Mar-21,54.75,54.75,53.15,53.15,107
11-Mar-21,56.14,56.14,55.41,55.53,3084
10-Mar-21,53.76,53.76,53.76,53.76,53
09-Mar-21,55.80,55.80,54.50,54.50,5561
08-Mar-21,56.28,58.95,55.80,55.80,240494
04-Mar-21,62.90,62.90,62.28,62.34,228305
03-Mar-21,65.34,65.34,65.34,65.34,65
02-Mar-21,66.09,66.09,66.09,66.09,660
01-Mar-21,64.29,65.52,64.29,65.52,719
26-Feb-21,63.96,64.89,63.96,64.65,1549
24-Feb-21,65.60,65.60,65.60,65.60,11152
23-Feb-21,69.54,69.54,69.54,69.54,695
11-Feb-21,70.90,70.90,70.10,70.10,5914
10-Feb-21,69.66,69.96,69.66,69.96,11962
08-Feb-21,69.10,69.40,69.10,69.40,415
03-Feb-21,64.45,65.55,64.45,65.55,326
01-Feb-21,64.40,64.40,64.40,64.40,128
29-Jan-21,72.39,72.39,60.25,60.25,2150
28-Jan-21,63.90,63.90,62.10,62.95,1315
27-Jan-21,70.86,71.70,69.15,69.15,3951
22-Jan-21,58.75,59.85,58.75,59.85,3110
21-Jan-21,58.35,58.35,58.35,58.35,58
19-Jan-21,55.64,55.64,55.64,55.64,2225

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1TH34

cotações, gráficos e mais...