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
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	1,44%	0,79	55,64	55,64	55,64	55,64	2K	1
15/01/2021	5,91%	3,06	54,85	54,85	54,85	54,85	35K	1
14/01/2021	-4,97%	-2,71	51,79	54,15	51,79	54,15	4K	4
13/01/2021	-2,85%	-1,60	54,50	54,50	54,50	54,50	3K	1
12/01/2021	-5,00%	-2,95	56,10	56,10	56,10	56,10	2K	1
11/01/2021	4,61%	2,60	59,05	57,49	57,49	59,05	584	3
08/01/2021	5,30%	2,84	56,45	54,35	54,35	56,45	12K	4
07/01/2021	1,34%	0,71	53,61	52,15	51,74	53,85	856K	21
06/01/2021	0,86%	0,45	52,90	53,32	52,90	53,32	55K	2
05/01/2021	1,81%	0,93	52,45	51,52	51,52	52,61	261	3
04/01/2021	4,23%	2,09	51,52	51,52	51,52	51,72	5K	4
29/12/2020	-0,70%	-0,35	49,43	48,84	48,84	49,43	2K	2
28/12/2020	-2,53%	-1,29	49,78	49,78	49,78	49,78	1K	1
23/12/2020	1,83%	0,92	51,07	51,07	51,07	51,07	2K	1
21/12/2020	2,18%	1,07	50,15	50,19	50,15	50,39	251	3
18/12/2020	-0,65%	-0,32	49,08	49,08	49,08	49,08	49	1
17/12/2020	-0,48%	-0,24	49,40	50,94	49,40	50,94	903	7
15/12/2020	-4,17%	-2,16	49,64	50,23	49,64	50,23	1K	3
14/12/2020	2,98%	1,50	51,80	48,00	48,00	51,80	876	3
11/12/2020	2,59%	1,27	50,30	50,78	50,00	50,78	11K	4
10/12/2020	-3,10%	-1,57	49,03	49,48	48,85	49,48	2K	4
09/12/2020	1,91%	0,95	50,60	50,97	50,25	50,97	813	4
08/12/2020	-2,21%	-1,12	49,65	49,65	49,65	49,65	2K	1
07/12/2020	-7,67%	-4,22	50,77	49,70	49,70	50,77	7K	2
23/11/2020	-2,57%	-1,45	54,99	54,99	54,99	54,99	109	2
20/10/2020	-	-	56,44	56,44	56,44	56,44	5K	1

Date,Open,High,Low,Close,Volume
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
15-Jan-21,54.85,54.85,54.85,54.85,34939
14-Jan-21,54.15,54.15,51.79,51.79,3709
13-Jan-21,54.50,54.50,54.50,54.50,2943
12-Jan-21,56.10,56.10,56.10,56.10,2187
11-Jan-21,57.49,59.05,57.49,59.05,584
08-Jan-21,54.35,56.45,54.35,56.45,12424
07-Jan-21,52.15,53.85,51.74,53.61,856166
06-Jan-21,53.32,53.32,52.90,52.90,54854
05-Jan-21,51.52,52.61,51.52,52.45,261
04-Jan-21,51.52,51.72,51.52,51.52,4750
29-Dec-20,48.84,49.43,48.84,49.43,2003
28-Dec-20,49.78,49.78,49.78,49.78,1244
23-Dec-20,51.07,51.07,51.07,51.07,1787
21-Dec-20,50.19,50.39,50.15,50.15,251
18-Dec-20,49.08,49.08,49.08,49.08,49
17-Dec-20,50.94,50.94,49.40,49.40,903
15-Dec-20,50.23,50.23,49.64,49.64,1291
14-Dec-20,48.00,51.80,48.00,51.80,876
11-Dec-20,50.78,50.78,50.00,50.30,10744
10-Dec-20,49.48,49.48,48.85,49.03,2359
09-Dec-20,50.97,50.97,50.25,50.60,813
08-Dec-20,49.65,49.65,49.65,49.65,1588
07-Dec-20,49.70,50.77,49.70,50.77,7161
23-Nov-20,54.99,54.99,54.99,54.99,109
20-Oct-20,56.44,56.44,56.44,56.44,4515

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: A1TH34

cotações, gráficos e mais...