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
29/11/2023	0,08%	0,01	12,89	12,15	12,15	13,00	7K	6
28/11/2023	-2,65%	-0,35	12,88	12,77	12,77	12,88	180	3
27/11/2023	-1,34%	-0,18	13,23	13,23	13,23	13,23	13	1
21/11/2023	-0,74%	-0,10	13,41	13,39	13,21	13,41	159	5
20/11/2023	2,12%	0,28	13,51	13,21	13,21	13,51	7K	4
17/11/2023	-0,68%	-0,09	13,23	13,23	13,23	13,23	26	1
16/11/2023	3,50%	0,45	13,32	13,10	13,10	13,32	13K	4
13/11/2023	-3,23%	-0,43	12,87	12,87	12,87	12,87	77	1
06/11/2023	1,14%	0,15	13,30	13,30	13,30	13,30	133	2
03/11/2023	-0,30%	-0,04	13,15	13,22	13,15	13,22	26	2
31/10/2023	-2,22%	-0,30	13,19	13,19	13,19	13,19	13	1

30/10/2023	1,20%	0,16	13,49	13,49	13,49	13,49	107	1
27/10/2023	-1,26%	-0,17	13,33	13,33	13,33	13,33	133	1
26/10/2023	-3,36%	-0,47	13,50	13,50	13,50	13,50	7K	1
24/10/2023	2,42%	0,33	13,97	13,85	13,85	13,97	41	3
23/10/2023	-1,09%	-0,15	13,64	13,64	13,64	13,64	81	1
19/10/2023	-1,99%	-0,28	13,79	13,84	13,79	13,84	2K	2
18/10/2023	-2,29%	-0,33	14,07	14,07	14,07	14,07	351	1
17/10/2023	-0,48%	-0,07	14,40	14,40	14,40	14,40	4K	2
16/10/2023	-0,69%	-0,10	14,47	14,59	14,47	14,59	3K	2
13/10/2023	-3,51%	-0,53	14,57	14,60	14,57	14,60	4K	2
11/10/2023	1,89%	0,28	15,10	15,10	15,10	15,10	15	1
10/10/2023	-2,37%	-0,36	14,82	14,82	14,82	14,82	29	1
09/10/2023	-1,56%	-0,24	15,18	16,51	15,11	16,51	3K	5
02/10/2023	1,45%	0,22	15,42	15,20	15,20	15,42	276	3
29/09/2023	1,88%	0,28	15,20	15,20	15,20	15,20	760	1
26/09/2023	-0,33%	-0,05	14,92	14,92	14,92	14,92	238	1
22/09/2023	3,81%	0,55	14,97	14,76	14,76	14,97	59	2
21/09/2023	0,56%	0,08	14,42	14,41	14,41	14,42	28	2
20/09/2023	-1,98%	-0,29	14,34	14,34	14,34	14,34	143	1
18/09/2023	0,90%	0,13	14,63	14,47	14,47	14,63	275	2
15/09/2023	0,00%	0,00	14,50	14,50	14,50	14,50	7K	1
14/09/2023	1,26%	0,18	14,50	14,50	14,50	14,50	43	1
13/09/2023	-3,57%	-0,53	14,32	14,50	14,32	14,50	895	2
08/09/2023	-0,54%	-0,08	14,85	14,76	14,76	14,85	118	3
06/09/2023	4,70%	0,67	14,93	14,93	14,93	14,93	283	3
31/08/2023	-0,77%	-0,11	14,26	14,51	14,19	14,51	85	5
30/08/2023	2,06%	0,29	14,37	14,37	14,37	14,37	1K	1
25/08/2023	-1,54%	-0,22	14,08	14,08	13,98	14,08	84	3
24/08/2023	-2,26%	-0,33	14,30	14,30	14,30	14,30	28	2
22/08/2023	-0,81%	-0,12	14,63	14,65	14,33	14,65	3K	77
21/08/2023	-0,61%	-0,09	14,75	14,88	14,75	14,88	29	2
15/08/2023	1,02%	0,15	14,84	14,84	14,84	14,84	148	1
14/08/2023	3,23%	0,46	14,69	14,48	14,48	14,69	58	3
11/08/2023	-5,07%	-0,76	14,23	14,23	14,23	14,23	4K	2
10/08/2023	-0,27%	-0,04	14,99	14,99	14,99	14,99	14	1
07/08/2023	-0,92%	-0,14	15,03	15,17	15,03	15,17	30	2
03/08/2023	0,80%	0,12	15,17	15,17	15,17	15,17	151	2
31/07/2023	-3,22%	-0,50	15,05	15,05	15,05	15,05	165	2
28/07/2023	2,84%	0,43	15,55	15,45	15,29	15,55	3K	3
27/07/2023	1,75%	0,26	15,12	14,97	14,97	15,21	30K	4
26/07/2023	2,84%	0,41	14,86	14,86	14,86	14,86	14	1
25/07/2023	0,00%	0,00	14,45	14,45	14,45	14,45	14	1
24/07/2023	3,36%	0,47	14,45	13,70	13,70	14,45	576	3
18/07/2023	-3,12%	-0,45	13,98	13,98	13,98	13,98	27	1
17/07/2023	-3,93%	-0,59	14,43	14,89	14,43	14,89	29	2
14/07/2023	2,53%	0,37	15,02	15,02	15,02	15,02	30	2
10/07/2023	2,95%	0,42	14,65	14,51	14,51	14,65	87	2
06/07/2023	0,78%	0,11	14,23	14,23	14,23	14,23	28	2
05/07/2023	-1,26%	-0,18	14,12	14,12	14,12	14,12	14	1
03/07/2023	1,06%	0,15	14,30	14,30	14,30	14,30	429	1
30/06/2023	0,86%	0,12	14,15	14,24	14,15	14,24	85	3
29/06/2023	1,23%	0,17	14,03	13,70	13,70	14,03	705	5
27/06/2023	-0,29%	-0,04	13,86	13,86	13,86	13,86	13	1
26/06/2023	0,14%	0,02	13,90	13,71	13,71	13,90	526	3
23/06/2023	-0,86%	-0,12	13,88	13,88	13,88	13,88	416	1
22/06/2023	1,45%	0,20	14,00	14,00	14,00	14,00	7K	2
21/06/2023	-0,72%	-0,10	13,80	13,51	13,34	13,80	8K	6
20/06/2023	-6,27%	-0,93	13,90	13,78	13,78	13,90	165	4
19/06/2023	-0,34%	-0,05	14,83	14,80	14,80	14,83	533	2
16/06/2023	-1,33%	-0,20	14,88	14,92	14,88	14,94	27K	3
15/06/2023	-0,07%	-0,01	15,08	14,48	14,48	15,09	1K	4
14/06/2023	4,07%	0,59	15,09	15,28	15,09	15,28	473	3
13/06/2023	0,83%	0,12	14,50	14,76	14,50	14,76	8K	7
12/06/2023	-4,52%	-0,68	14,38	14,89	14,38	14,89	174	3
02/06/2023	2,45%	0,36	15,06	15,01	15,01	15,06	45	3
01/06/2023	2,44%	0,35	14,70	14,70	14,70	14,70	147	1
31/05/2023	-2,38%	-0,35	14,35	14,35	14,35	14,35	14	1
24/05/2023	0,96%	0,14	14,70	14,56	14,56	14,72	146	3
23/05/2023	-1,75%	-0,26	14,56	14,60	14,56	14,60	29	2
22/05/2023	-2,44%	-0,37	14,82	14,82	14,82	14,82	14	1
18/05/2023	-3,86%	-0,61	15,19	15,19	15,19	15,19	15	1
17/05/2023	12,86%	1,80	15,80	13,98	13,98	15,96	392	8
16/05/2023	-13,15%	-2,12	14,00	16,38	14,00	17,02	1K	12
15/05/2023	17,92%	2,45	16,12	15,98	15,98	16,25	918	5
10/05/2023	-5,92%	-0,86	13,67	13,67	13,67	13,67	13	1
08/05/2023	-1,02%	-0,15	14,53	14,54	14,53	14,54	406	2
05/05/2023	-1,54%	-0,23	14,68	14,92	14,68	14,92	528	2
04/05/2023	8,44%	1,16	14,91	14,53	14,53	14,91	30K	3
03/05/2023	-4,51%	-0,65	13,75	13,75	13,75	13,75	10K	1
25/04/2023	-1,71%	-0,25	14,40	14,40	14,40	14,40	86	1
24/04/2023	0,00%	0,00	14,65	14,65	14,65	14,65	278	1
20/04/2023	0,00%	0,00	14,65	14,65	14,65	14,65	439	1
14/04/2023	-4,50%	-0,69	14,65	14,65	14,65	14,65	14	1
11/04/2023	-1,67%	-0,26	15,34	15,44	15,34	15,44	307	2
10/04/2023	-3,23%	-0,52	15,60	15,75	15,60	15,75	62	3
05/04/2023	-3,36%	-0,56	16,12	16,12	16,12	16,12	96	2
04/04/2023	-2,11%	-0,36	16,68	16,68	16,68	16,68	16	1
31/03/2023	2,28%	0,38	17,04	16,99	16,96	17,04	50	3
28/03/2023	2,46%	0,40	16,66	16,26	16,26	16,66	115	4
24/03/2023	-2,52%	-0,42	16,26	16,26	16,26	16,26	829	2
22/03/2023	3,86%	0,62	16,68	16,46	16,44	16,68	164	4
21/03/2023	4,35%	0,67	16,06	18,20	16,06	18,20	2K	7
16/03/2023	-1,60%	-0,25	15,39	15,39	15,39	15,39	30	1
15/03/2023	0,00%	0,00	15,64	15,64	15,64	15,64	15	1
13/03/2023	0,00%	0,00	15,64	15,59	15,59	15,64	46	3
10/03/2023	-2,92%	-0,47	15,64	15,53	15,45	15,64	4K	6
08/03/2023	0,12%	0,02	16,11	16,11	16,11	16,11	16	1
07/03/2023	-2,07%	-0,34	16,09	16,09	16,09	16,09	16	1
06/03/2023	-4,03%	-0,69	16,43	16,63	16,43	16,63	198	4
03/03/2023	1,18%	0,20	17,12	17,06	17,06	17,12	2K	2
02/03/2023	2,61%	0,43	16,92	16,58	16,58	16,92	33	2
01/03/2023	1,29%	0,21	16,49	16,08	16,08	16,49	2K	2
27/02/2023	1,56%	0,25	16,28	16,29	16,27	16,29	81	4
24/02/2023	-1,84%	-0,30	16,03	16,02	16,02	16,17	2K	95
23/02/2023	-1,69%	-0,28	16,33	16,61	16,33	16,61	32	2
22/02/2023	-5,89%	-1,04	16,61	17,00	16,55	17,00	3K	3
17/02/2023	-5,21%	-0,97	17,65	17,83	17,65	17,83	35	2
16/02/2023	3,33%	0,60	18,62	18,50	18,50	18,62	55	3
14/02/2023	-4,25%	-0,80	18,02	17,42	17,42	18,02	125	3
13/02/2023	-0,95%	-0,18	18,82	19,00	18,82	19,00	1K	2
10/02/2023	-2,56%	-0,50	19,00	17,51	17,51	19,02	55	3
09/02/2023	5,92%	1,09	19,50	19,28	19,28	19,66	8K	8
08/02/2023	-0,86%	-0,16	18,41	17,64	17,64	18,58	588	7
07/02/2023	2,82%	0,51	18,57	18,46	18,46	18,57	6K	4
06/02/2023	-3,22%	-0,60	18,06	18,28	18,06	18,40	4K	5
02/02/2023	2,30%	0,42	18,66	18,12	18,12	18,66	202	3
01/02/2023	1,96%	0,35	18,24	18,24	18,24	18,24	18	1
31/01/2023	-0,06%	-0,01	17,89	17,89	17,89	17,89	35	1
30/01/2023	-4,64%	-0,87	17,90	17,90	17,90	17,90	17	1
27/01/2023	1,40%	0,26	18,77	18,32	18,22	18,77	167	4
26/01/2023	0,00%	0,00	18,51	18,04	18,04	18,51	72	3
25/01/2023	-1,07%	-0,20	18,51	18,29	18,29	18,51	36	2
24/01/2023	-	-	18,71	18,32	18,30	19,00	298	7

Date,Open,High,Low,Close,Volume
29-Nov-23,12.15,13.00,12.15,12.89,6537
28-Nov-23,12.77,12.88,12.77,12.88,180
27-Nov-23,13.23,13.23,13.23,13.23,13
21-Nov-23,13.39,13.41,13.21,13.41,159
20-Nov-23,13.21,13.51,13.21,13.51,6739
17-Nov-23,13.23,13.23,13.23,13.23,26
16-Nov-23,13.10,13.32,13.10,13.32,13325
13-Nov-23,12.87,12.87,12.87,12.87,77
06-Nov-23,13.30,13.30,13.30,13.30,133
03-Nov-23,13.22,13.22,13.15,13.15,26
31-Oct-23,13.19,13.19,13.19,13.19,13
30-Oct-23,13.49,13.49,13.49,13.49,107
27-Oct-23,13.33,13.33,13.33,13.33,133
26-Oct-23,13.50,13.50,13.50,13.50,6750
24-Oct-23,13.85,13.97,13.85,13.97,41
23-Oct-23,13.64,13.64,13.64,13.64,81
19-Oct-23,13.84,13.84,13.79,13.79,1757
18-Oct-23,14.07,14.07,14.07,14.07,351
17-Oct-23,14.40,14.40,14.40,14.40,3600
16-Oct-23,14.59,14.59,14.47,14.47,3179
13-Oct-23,14.60,14.60,14.57,14.57,3679
11-Oct-23,15.10,15.10,15.10,15.10,15
10-Oct-23,14.82,14.82,14.82,14.82,29
09-Oct-23,16.51,16.51,15.11,15.18,3495
02-Oct-23,15.20,15.42,15.20,15.42,276
29-Sep-23,15.20,15.20,15.20,15.20,760
26-Sep-23,14.92,14.92,14.92,14.92,238
22-Sep-23,14.76,14.97,14.76,14.97,59
21-Sep-23,14.41,14.42,14.41,14.42,28
20-Sep-23,14.34,14.34,14.34,14.34,143
18-Sep-23,14.47,14.63,14.47,14.63,275
15-Sep-23,14.50,14.50,14.50,14.50,7250
14-Sep-23,14.50,14.50,14.50,14.50,43
13-Sep-23,14.50,14.50,14.32,14.32,895
08-Sep-23,14.76,14.85,14.76,14.85,118
06-Sep-23,14.93,14.93,14.93,14.93,283
31-Aug-23,14.51,14.51,14.19,14.26,85
30-Aug-23,14.37,14.37,14.37,14.37,1149
25-Aug-23,14.08,14.08,13.98,14.08,84
24-Aug-23,14.30,14.30,14.30,14.30,28
22-Aug-23,14.65,14.65,14.33,14.63,3052
21-Aug-23,14.88,14.88,14.75,14.75,29
15-Aug-23,14.84,14.84,14.84,14.84,148
14-Aug-23,14.48,14.69,14.48,14.69,58
11-Aug-23,14.23,14.23,14.23,14.23,4283
10-Aug-23,14.99,14.99,14.99,14.99,14
07-Aug-23,15.17,15.17,15.03,15.03,30
03-Aug-23,15.17,15.17,15.17,15.17,151
31-Jul-23,15.05,15.05,15.05,15.05,165
28-Jul-23,15.45,15.55,15.29,15.55,2751
27-Jul-23,14.97,15.21,14.97,15.12,29814
26-Jul-23,14.86,14.86,14.86,14.86,14
25-Jul-23,14.45,14.45,14.45,14.45,14
24-Jul-23,13.70,14.45,13.70,14.45,576
18-Jul-23,13.98,13.98,13.98,13.98,27
17-Jul-23,14.89,14.89,14.43,14.43,29
14-Jul-23,15.02,15.02,15.02,15.02,30
10-Jul-23,14.51,14.65,14.51,14.65,87
06-Jul-23,14.23,14.23,14.23,14.23,28
05-Jul-23,14.12,14.12,14.12,14.12,14
03-Jul-23,14.30,14.30,14.30,14.30,429
30-Jun-23,14.24,14.24,14.15,14.15,85
29-Jun-23,13.70,14.03,13.70,14.03,705
27-Jun-23,13.86,13.86,13.86,13.86,13
26-Jun-23,13.71,13.90,13.71,13.90,526
23-Jun-23,13.88,13.88,13.88,13.88,416
22-Jun-23,14.00,14.00,14.00,14.00,7014
21-Jun-23,13.51,13.80,13.34,13.80,7501
20-Jun-23,13.78,13.90,13.78,13.90,165
19-Jun-23,14.80,14.83,14.80,14.83,533
16-Jun-23,14.92,14.94,14.88,14.88,27409
15-Jun-23,14.48,15.09,14.48,15.08,1035
14-Jun-23,15.28,15.28,15.09,15.09,473
13-Jun-23,14.76,14.76,14.50,14.50,7831
12-Jun-23,14.89,14.89,14.38,14.38,174
02-Jun-23,15.01,15.06,15.01,15.06,45
01-Jun-23,14.70,14.70,14.70,14.70,147
31-May-23,14.35,14.35,14.35,14.35,14
24-May-23,14.56,14.72,14.56,14.70,146
23-May-23,14.60,14.60,14.56,14.56,29
22-May-23,14.82,14.82,14.82,14.82,14
18-May-23,15.19,15.19,15.19,15.19,15
17-May-23,13.98,15.96,13.98,15.80,392
16-May-23,16.38,17.02,14.00,14.00,1010
15-May-23,15.98,16.25,15.98,16.12,918
10-May-23,13.67,13.67,13.67,13.67,13
08-May-23,14.54,14.54,14.53,14.53,406
05-May-23,14.92,14.92,14.68,14.68,528
04-May-23,14.53,14.91,14.53,14.91,30208
03-May-23,13.75,13.75,13.75,13.75,9625
25-Apr-23,14.40,14.40,14.40,14.40,86
24-Apr-23,14.65,14.65,14.65,14.65,278
20-Apr-23,14.65,14.65,14.65,14.65,439
14-Apr-23,14.65,14.65,14.65,14.65,14
11-Apr-23,15.44,15.44,15.34,15.34,307
10-Apr-23,15.75,15.75,15.60,15.60,62
05-Apr-23,16.12,16.12,16.12,16.12,96
04-Apr-23,16.68,16.68,16.68,16.68,16
31-Mar-23,16.99,17.04,16.96,17.04,50
28-Mar-23,16.26,16.66,16.26,16.66,115
24-Mar-23,16.26,16.26,16.26,16.26,829
22-Mar-23,16.46,16.68,16.44,16.68,164
21-Mar-23,18.20,18.20,16.06,16.06,1718
16-Mar-23,15.39,15.39,15.39,15.39,30
15-Mar-23,15.64,15.64,15.64,15.64,15
13-Mar-23,15.59,15.64,15.59,15.64,46
10-Mar-23,15.53,15.64,15.45,15.64,3844
08-Mar-23,16.11,16.11,16.11,16.11,16
07-Mar-23,16.09,16.09,16.09,16.09,16
06-Mar-23,16.63,16.63,16.43,16.43,198
03-Mar-23,17.06,17.12,17.06,17.12,1552
02-Mar-23,16.58,16.92,16.58,16.92,33
01-Mar-23,16.08,16.49,16.08,16.49,1665
27-Feb-23,16.29,16.29,16.27,16.28,81
24-Feb-23,16.02,16.17,16.02,16.03,2095
23-Feb-23,16.61,16.61,16.33,16.33,32
22-Feb-23,17.00,17.00,16.55,16.61,3190
17-Feb-23,17.83,17.83,17.65,17.65,35
16-Feb-23,18.50,18.62,18.50,18.62,55
14-Feb-23,17.42,18.02,17.42,18.02,125
13-Feb-23,19.00,19.00,18.82,18.82,1449
10-Feb-23,17.51,19.02,17.51,19.00,55
09-Feb-23,19.28,19.66,19.28,19.50,8124
08-Feb-23,17.64,18.58,17.64,18.41,588
07-Feb-23,18.46,18.57,18.46,18.57,5700
06-Feb-23,18.28,18.40,18.06,18.06,3682
02-Feb-23,18.12,18.66,18.12,18.66,202
01-Feb-23,18.24,18.24,18.24,18.24,18
31-Jan-23,17.89,17.89,17.89,17.89,35
30-Jan-23,17.90,17.90,17.90,17.90,17
27-Jan-23,18.32,18.77,18.22,18.77,167
26-Jan-23,18.04,18.51,18.04,18.51,72
25-Jan-23,18.29,18.51,18.29,18.51,36
24-Jan-23,18.32,19.00,18.30,18.71,298

*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