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
01/07/2022	0,10%	0,02	20,56	20,56	20,56	20,56	20	1
30/06/2022	0,24%	0,05	20,54	19,88	19,88	20,68	6K	16
29/06/2022	7,56%	1,44	20,49	20,49	20,49	20,49	34K	1
27/06/2022	4,16%	0,76	19,05	18,99	18,68	19,05	8K	8
24/06/2022	1,84%	0,33	18,29	17,74	17,74	18,29	13K	2
23/06/2022	1,70%	0,30	17,96	18,02	17,96	18,02	35	2
22/06/2022	0,91%	0,16	17,66	17,35	17,30	17,66	42K	4
21/06/2022	2,40%	0,41	17,50	17,63	17,50	17,63	440	4
20/06/2022	-0,87%	-0,15	17,09	17,10	16,98	17,10	51	3
17/06/2022	-3,90%	-0,70	17,24	17,24	17,24	17,24	17	1
15/06/2022	3,34%	0,58	17,94	17,94	17,94	17,94	35	1

14/06/2022	3,83%	0,64	17,36	17,12	17,12	17,36	51	2
13/06/2022	-3,52%	-0,61	16,72	17,33	16,72	17,33	2K	6
10/06/2022	-2,75%	-0,49	17,33	17,92	17,33	17,93	2K	7
09/06/2022	-3,36%	-0,62	17,82	18,44	17,82	18,44	71	3
08/06/2022	4,06%	0,72	18,44	17,94	17,94	18,44	91	3
07/06/2022	5,60%	0,94	17,72	17,16	17,16	17,72	139	4
06/06/2022	1,33%	0,22	16,78	17,50	16,78	17,50	421	6
03/06/2022	-3,04%	-0,52	16,56	16,67	16,53	16,67	40K	4
02/06/2022	-3,50%	-0,62	17,08	17,52	16,94	18,98	10K	11
01/06/2022	4,49%	0,76	17,70	17,36	17,36	17,70	32K	8
31/05/2022	2,73%	0,45	16,94	16,48	16,48	16,94	574	5
30/05/2022	1,98%	0,32	16,49	16,38	16,38	16,49	32	2
27/05/2022	2,73%	0,43	16,17	16,17	16,17	16,17	2K	1
26/05/2022	4,17%	0,63	15,74	15,16	15,16	15,74	2K	4
25/05/2022	12,34%	1,66	15,11	15,06	15,04	15,36	3K	13
24/05/2022	-1,32%	-0,18	13,45	13,82	13,23	13,82	135	3
23/05/2022	-2,57%	-0,36	13,63	13,99	13,49	13,99	5K	8
20/05/2022	-1,82%	-0,26	13,99	14,21	13,99	14,21	6K	5
17/05/2022	0,21%	0,03	14,25	14,28	14,25	14,28	42	2
16/05/2022	8,80%	1,15	14,22	13,43	13,43	14,23	2K	8
13/05/2022	-0,08%	-0,01	13,07	13,21	13,07	13,21	52	4
11/05/2022	-2,24%	-0,30	13,08	13,52	12,92	13,61	64K	7
10/05/2022	-2,26%	-0,31	13,38	13,28	13,23	13,38	3K	4
06/05/2022	-3,11%	-0,44	13,69	13,66	13,66	13,75	52K	5
05/05/2022	-3,02%	-0,44	14,13	13,98	13,98	14,13	42	2
04/05/2022	-0,07%	-0,01	14,57	14,45	14,32	14,57	3K	5
03/05/2022	-2,74%	-0,41	14,58	15,07	14,57	15,07	29K	5
02/05/2022	4,61%	0,66	14,99	14,78	14,68	15,02	11K	17
29/04/2022	8,15%	1,08	14,33	13,25	13,25	14,33	16K	3
28/04/2022	0,08%	0,01	13,25	13,25	13,25	13,25	13	1
27/04/2022	6,95%	0,86	13,24	12,38	12,38	13,24	2K	10
26/04/2022	-0,64%	-0,08	12,38	12,51	12,38	12,51	347	9
25/04/2022	0,00%	0,00	12,46	12,24	12,24	12,55	2K	10
22/04/2022	4,71%	0,56	12,46	12,23	12,23	12,59	16K	14
20/04/2022	-0,34%	-0,04	11,90	11,94	11,87	12,05	5K	17
19/04/2022	-2,05%	-0,25	11,94	11,87	11,84	12,19	29K	14
18/04/2022	-9,30%	-1,25	12,19	13,01	12,00	13,01	2K	20
14/04/2022	-3,24%	-0,45	13,44	13,81	13,28	13,95	94K	15
13/04/2022	2,89%	0,39	13,89	13,89	13,89	13,89	83	1
12/04/2022	-1,96%	-0,27	13,50	13,45	13,42	13,60	3K	10
11/04/2022	-3,37%	-0,48	13,77	14,25	13,77	14,25	835	11
08/04/2022	-0,35%	-0,05	14,25	14,69	14,25	14,69	23K	13
07/04/2022	-3,90%	-0,58	14,30	14,42	14,30	14,42	186	4
06/04/2022	-3,63%	-0,56	14,88	14,75	14,68	14,88	50K	3
04/04/2022	-0,71%	-0,11	15,44	15,26	15,26	15,60	21K	4
01/04/2022	6,51%	0,95	15,55	15,55	15,55	15,55	933	1
31/03/2022	-5,19%	-0,80	14,60	15,16	14,60	15,16	341	6
30/03/2022	-0,90%	-0,14	15,40	15,63	15,40	15,63	202	2
29/03/2022	3,67%	0,55	15,54	15,54	15,54	15,54	31	1
28/03/2022	7,30%	1,02	14,99	15,01	14,99	15,06	29K	4
25/03/2022	-5,03%	-0,74	13,97	14,36	13,97	14,36	17K	3
24/03/2022	-1,28%	-0,19	14,71	14,94	14,60	14,94	626	3
23/03/2022	-2,87%	-0,44	14,90	15,00	14,90	15,00	2K	3
22/03/2022	5,14%	0,75	15,34	14,92	14,92	15,67	1K	16
21/03/2022	-2,80%	-0,42	14,59	14,18	14,18	14,59	26K	3
18/03/2022	4,67%	0,67	15,01	14,48	14,48	15,01	629	4
17/03/2022	-0,28%	-0,04	14,34	14,50	13,95	14,50	26K	6
16/03/2022	17,20%	2,11	14,38	14,50	14,36	14,50	1K	4
15/03/2022	9,55%	1,07	12,27	11,20	11,06	12,30	51K	9
14/03/2022	-2,10%	-0,24	11,20	11,00	10,92	11,25	4K	8
11/03/2022	-5,45%	-0,66	11,44	12,13	11,40	12,13	24K	7
10/03/2022	-5,69%	-0,73	12,10	12,88	11,92	12,88	3K	5
09/03/2022	5,16%	0,63	12,83	12,34	12,34	12,83	20K	6
08/03/2022	-7,65%	-1,01	12,20	13,21	12,00	13,21	14K	3
07/03/2022	-4,00%	-0,55	13,21	13,21	13,21	13,21	13	1
04/03/2022	-4,91%	-0,71	13,76	14,46	13,76	14,46	4K	2
03/03/2022	-3,08%	-0,46	14,47	14,27	14,27	14,62	3K	10
02/03/2022	-2,23%	-0,34	14,93	14,93	14,93	14,93	33K	2
25/02/2022	11,14%	1,53	15,27	15,07	15,07	15,27	11K	3
24/02/2022	3,70%	0,49	13,74	13,25	13,00	13,74	26K	4
23/02/2022	-0,90%	-0,12	13,25	14,75	13,25	14,75	8K	15
22/02/2022	-5,18%	-0,73	13,37	14,12	13,37	14,12	2K	8
21/02/2022	0,36%	0,05	14,10	14,26	14,10	14,26	156	2
18/02/2022	-6,58%	-0,99	14,05	14,20	14,00	14,20	1K	5
16/02/2022	-1,76%	-0,27	15,04	15,04	15,04	15,04	15	1
15/02/2022	2,61%	0,39	15,31	15,12	15,12	15,31	8K	2
14/02/2022	-2,99%	-0,46	14,92	15,10	14,78	15,51	38K	9
11/02/2022	-3,75%	-0,60	15,38	15,98	15,38	15,98	237	3
10/02/2022	-2,32%	-0,38	15,98	16,72	15,10	16,72	2K	4
09/02/2022	2,96%	0,47	16,36	16,19	16,19	16,56	100K	11
08/02/2022	1,08%	0,17	15,89	15,72	15,72	15,89	16K	2
07/02/2022	-3,56%	-0,58	15,72	16,30	15,72	16,30	269	7
04/02/2022	0,49%	0,08	16,30	16,54	16,28	16,54	42K	6
03/02/2022	0,37%	0,06	16,22	16,14	16,14	16,28	15K	4
02/02/2022	-9,21%	-1,64	16,16	17,38	16,08	17,54	23K	12
01/02/2022	11,95%	1,90	17,80	17,70	17,67	17,80	44K	5
28/01/2022	-0,13%	-0,02	15,90	16,02	15,90	16,02	2K	2
27/01/2022	-6,46%	-1,10	15,92	15,92	15,92	15,92	30K	1
26/01/2022	2,04%	0,34	17,02	17,02	17,02	17,02	17	1
25/01/2022	-13,62%	-2,63	16,68	16,66	16,66	16,76	4K	10
21/01/2022	-3,26%	-0,65	19,31	19,17	19,17	19,31	38K	3
20/01/2022	-0,30%	-0,06	19,96	20,55	19,94	20,55	345	4
18/01/2022	-0,99%	-0,20	20,02	19,84	19,84	20,02	39	2
17/01/2022	3,48%	0,68	20,22	20,19	20,19	20,22	40	2
14/01/2022	-1,16%	-0,23	19,54	19,46	19,46	19,54	20K	2
13/01/2022	-3,56%	-0,73	19,77	20,27	19,54	20,27	713	3
12/01/2022	1,49%	0,30	20,50	20,20	20,20	20,50	183	3
11/01/2022	2,54%	0,50	20,20	20,12	20,04	20,20	3K	3
10/01/2022	4,56%	0,86	19,70	19,70	19,70	19,70	2K	2
07/01/2022	1,29%	0,24	18,84	19,17	18,84	19,17	64K	3
06/01/2022	4,32%	0,77	18,60	17,88	17,88	18,60	91	3
05/01/2022	1,42%	0,25	17,83	17,58	17,37	17,83	25K	3
04/01/2022	5,14%	0,86	17,58	16,72	16,50	17,58	5K	4
30/12/2021	7,94%	1,23	16,72	16,49	16,44	16,81	430K	241
29/12/2021	-0,45%	-0,07	15,49	15,49	15,49	15,49	15	1
28/12/2021	0,91%	0,14	15,56	15,39	15,39	15,56	37K	2
27/12/2021	-4,22%	-0,68	15,42	16,18	15,42	16,34	463	4
23/12/2021	-2,07%	-0,34	16,10	15,86	15,86	16,18	8K	5
21/12/2021	2,43%	0,39	16,44	16,38	16,38	16,44	919	3
20/12/2021	-1,77%	-0,29	16,05	16,05	16,05	16,05	2K	1
16/12/2021	-2,62%	-0,44	16,34	17,08	16,34	17,25	105K	10
15/12/2021	-4,66%	-0,82	16,78	16,80	16,60	16,80	3K	7
14/12/2021	0,34%	0,06	17,60	17,60	17,60	17,60	387	2
13/12/2021	-5,19%	-0,96	17,54	17,95	17,54	17,95	20K	4
09/12/2021	-1,70%	-0,32	18,50	18,50	18,50	18,50	74	1
08/12/2021	-1,67%	-0,32	18,82	19,16	18,73	19,16	1K	4
07/12/2021	4,02%	0,74	19,14	19,14	19,14	19,14	3K	1
06/12/2021	3,37%	0,60	18,40	17,80	17,80	18,40	828	3
02/12/2021	0,00%	0,00	17,80	18,25	17,80	18,40	2K	7
01/12/2021	-9,74%	-1,92	17,80	18,00	17,80	18,00	233	4
29/11/2021	0,92%	0,18	19,72	19,72	19,72	19,72	19	1
26/11/2021	-3,70%	-0,75	19,54	19,52	19,52	19,54	39	2
24/11/2021	-	-	20,29	20,29	20,29	20,29	40	2

Date,Open,High,Low,Close,Volume
01-Jul-22,20.56,20.56,20.56,20.56,20
30-Jun-22,19.88,20.68,19.88,20.54,5680
29-Jun-22,20.49,20.49,20.49,20.49,34013
27-Jun-22,18.99,19.05,18.68,19.05,7913
24-Jun-22,17.74,18.29,17.74,18.29,13204
23-Jun-22,18.02,18.02,17.96,17.96,35
22-Jun-22,17.35,17.66,17.30,17.66,41685
21-Jun-22,17.63,17.63,17.50,17.50,440
20-Jun-22,17.10,17.10,16.98,17.09,51
17-Jun-22,17.24,17.24,17.24,17.24,17
15-Jun-22,17.94,17.94,17.94,17.94,35
14-Jun-22,17.12,17.36,17.12,17.36,51
13-Jun-22,17.33,17.33,16.72,16.72,2443
10-Jun-22,17.92,17.93,17.33,17.33,2220
09-Jun-22,18.44,18.44,17.82,17.82,71
08-Jun-22,17.94,18.44,17.94,18.44,91
07-Jun-22,17.16,17.72,17.16,17.72,139
06-Jun-22,17.50,17.50,16.78,16.78,421
03-Jun-22,16.67,16.67,16.53,16.56,39849
02-Jun-22,17.52,18.98,16.94,17.08,10116
01-Jun-22,17.36,17.70,17.36,17.70,31768
31-May-22,16.48,16.94,16.48,16.94,574
30-May-22,16.38,16.49,16.38,16.49,32
27-May-22,16.17,16.17,16.17,16.17,2102
26-May-22,15.16,15.74,15.16,15.74,1546
25-May-22,15.06,15.36,15.04,15.11,2519
24-May-22,13.82,13.82,13.23,13.45,135
23-May-22,13.99,13.99,13.49,13.63,5382
20-May-22,14.21,14.21,13.99,13.99,5694
17-May-22,14.28,14.28,14.25,14.25,42
16-May-22,13.43,14.23,13.43,14.22,1992
13-May-22,13.21,13.21,13.07,13.07,52
11-May-22,13.52,13.61,12.92,13.08,63797
10-May-22,13.28,13.38,13.23,13.38,3007
06-May-22,13.66,13.75,13.66,13.69,52063
05-May-22,13.98,14.13,13.98,14.13,42
04-May-22,14.45,14.57,14.32,14.57,2982
03-May-22,15.07,15.07,14.57,14.58,28550
02-May-22,14.78,15.02,14.68,14.99,10816
29-Apr-22,13.25,14.33,13.25,14.33,15789
28-Apr-22,13.25,13.25,13.25,13.25,13
27-Apr-22,12.38,13.24,12.38,13.24,2236
26-Apr-22,12.51,12.51,12.38,12.38,347
25-Apr-22,12.24,12.55,12.24,12.46,1687
22-Apr-22,12.23,12.59,12.23,12.46,15722
20-Apr-22,11.94,12.05,11.87,11.90,4865
19-Apr-22,11.87,12.19,11.84,11.94,28847
18-Apr-22,13.01,13.01,12.00,12.19,2403
14-Apr-22,13.81,13.95,13.28,13.44,94151
13-Apr-22,13.89,13.89,13.89,13.89,83
12-Apr-22,13.45,13.60,13.42,13.50,3180
11-Apr-22,14.25,14.25,13.77,13.77,835
08-Apr-22,14.69,14.69,14.25,14.25,22750
07-Apr-22,14.42,14.42,14.30,14.30,186
06-Apr-22,14.75,14.88,14.68,14.88,50196
04-Apr-22,15.26,15.60,15.26,15.44,21007
01-Apr-22,15.55,15.55,15.55,15.55,933
31-Mar-22,15.16,15.16,14.60,14.60,341
30-Mar-22,15.63,15.63,15.40,15.40,202
29-Mar-22,15.54,15.54,15.54,15.54,31
28-Mar-22,15.01,15.06,14.99,14.99,28664
25-Mar-22,14.36,14.36,13.97,13.97,16792
24-Mar-22,14.94,14.94,14.60,14.71,626
23-Mar-22,15.00,15.00,14.90,14.90,1519
22-Mar-22,14.92,15.67,14.92,15.34,1040
21-Mar-22,14.18,14.59,14.18,14.59,25948
18-Mar-22,14.48,15.01,14.48,15.01,629
17-Mar-22,14.50,14.50,13.95,14.34,25776
16-Mar-22,14.50,14.50,14.36,14.38,1429
15-Mar-22,11.20,12.30,11.06,12.27,50954
14-Mar-22,11.00,11.25,10.92,11.20,3951
11-Mar-22,12.13,12.13,11.40,11.44,24003
10-Mar-22,12.88,12.88,11.92,12.10,2916
09-Mar-22,12.34,12.83,12.34,12.83,19547
08-Mar-22,13.21,13.21,12.00,12.20,13515
07-Mar-22,13.21,13.21,13.21,13.21,13
04-Mar-22,14.46,14.46,13.76,13.76,3744
03-Mar-22,14.27,14.62,14.27,14.47,2931
02-Mar-22,14.93,14.93,14.93,14.93,32846
25-Feb-22,15.07,15.27,15.07,15.27,10658
24-Feb-22,13.25,13.74,13.00,13.74,26012
23-Feb-22,14.75,14.75,13.25,13.25,7726
22-Feb-22,14.12,14.12,13.37,13.37,2429
21-Feb-22,14.26,14.26,14.10,14.10,156
18-Feb-22,14.20,14.20,14.00,14.05,1027
16-Feb-22,15.04,15.04,15.04,15.04,15
15-Feb-22,15.12,15.31,15.12,15.31,7868
14-Feb-22,15.10,15.51,14.78,14.92,38434
11-Feb-22,15.98,15.98,15.38,15.38,237
10-Feb-22,16.72,16.72,15.10,15.98,2127
09-Feb-22,16.19,16.56,16.19,16.36,100316
08-Feb-22,15.72,15.89,15.72,15.89,16223
07-Feb-22,16.30,16.30,15.72,15.72,269
04-Feb-22,16.54,16.54,16.28,16.30,41566
03-Feb-22,16.14,16.28,16.14,16.22,14736
02-Feb-22,17.38,17.54,16.08,16.16,22844
01-Feb-22,17.70,17.80,17.67,17.80,44123
28-Jan-22,16.02,16.02,15.90,15.90,2499
27-Jan-22,15.92,15.92,15.92,15.92,29929
26-Jan-22,17.02,17.02,17.02,17.02,17
25-Jan-22,16.66,16.76,16.66,16.68,4348
21-Jan-22,19.17,19.31,19.17,19.31,38489
20-Jan-22,20.55,20.55,19.94,19.96,345
18-Jan-22,19.84,20.02,19.84,20.02,39
17-Jan-22,20.19,20.22,20.19,20.22,40
14-Jan-22,19.46,19.54,19.46,19.54,19559
13-Jan-22,20.27,20.27,19.54,19.77,713
12-Jan-22,20.20,20.50,20.20,20.50,183
11-Jan-22,20.12,20.20,20.04,20.20,2841
10-Jan-22,19.70,19.70,19.70,19.70,2482
07-Jan-22,19.17,19.17,18.84,18.84,64476
06-Jan-22,17.88,18.60,17.88,18.60,91
05-Jan-22,17.58,17.83,17.37,17.83,25210
04-Jan-22,16.72,17.58,16.50,17.58,5324
30-Dec-21,16.49,16.81,16.44,16.72,429868
29-Dec-21,15.49,15.49,15.49,15.49,15
28-Dec-21,15.39,15.56,15.39,15.56,37140
27-Dec-21,16.18,16.34,15.42,15.42,463
23-Dec-21,15.86,16.18,15.86,16.10,7823
21-Dec-21,16.38,16.44,16.38,16.44,919
20-Dec-21,16.05,16.05,16.05,16.05,1926
16-Dec-21,17.08,17.25,16.34,16.34,104879
15-Dec-21,16.80,16.80,16.60,16.78,2662
14-Dec-21,17.60,17.60,17.60,17.60,387
13-Dec-21,17.95,17.95,17.54,17.54,19589
09-Dec-21,18.50,18.50,18.50,18.50,74
08-Dec-21,19.16,19.16,18.73,18.82,1436
07-Dec-21,19.14,19.14,19.14,19.14,2679
06-Dec-21,17.80,18.40,17.80,18.40,828
02-Dec-21,18.25,18.40,17.80,17.80,2058
01-Dec-21,18.00,18.00,17.80,17.80,233
29-Nov-21,19.72,19.72,19.72,19.72,19
26-Nov-21,19.52,19.54,19.52,19.54,39
24-Nov-21,20.29,20.29,20.29,20.29,40

*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: A1TH34