Cotação atual, histórico e gráfico do papel: ATVI34

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 ATVI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2023	2,48%	11,88	489,99	478,11	478,11	500,00	12K	18
11/10/2023	0,10%	0,47	478,11	476,35	476,17	478,11	3K	3
10/10/2023	-0,99%	-4,80	477,64	479,46	476,80	479,46	5K	7
09/10/2023	-0,64%	-3,12	482,44	487,00	482,44	487,00	69K	9
06/10/2023	0,04%	0,20	485,56	489,03	484,65	489,79	17K	10
05/10/2023	0,70%	3,38	485,36	483,75	483,75	485,38	8K	4
04/10/2023	-0,29%	-1,39	481,98	482,87	481,71	482,87	36K	6
03/10/2023	1,70%	8,06	483,37	475,40	475,40	484,58	28K	25
02/10/2023	0,89%	4,20	475,31	480,54	474,71	480,54	105K	5
29/09/2023	-0,12%	-0,57	471,11	471,68	468,53	471,68	6K	3
28/09/2023	-0,10%	-0,47	471,68	480,00	471,04	480,00	14K	8

27/09/2023	0,60%	2,82	472,15	471,20	471,20	476,36	440K	13
26/09/2023	0,52%	2,42	469,33	466,91	466,91	469,33	8K	4
25/09/2023	0,98%	4,54	466,91	471,62	465,53	471,62	17K	9
22/09/2023	1,73%	7,86	462,37	458,59	458,59	462,80	25K	6
21/09/2023	0,78%	3,50	454,51	454,96	454,51	454,96	4K	2
20/09/2023	0,57%	2,55	451,01	447,41	447,36	451,01	34K	24
19/09/2023	0,71%	3,15	448,46	445,51	445,51	448,46	4K	4
18/09/2023	-0,76%	-3,41	445,31	448,72	445,27	448,72	9K	7
15/09/2023	-0,16%	-0,70	448,72	447,02	447,02	448,72	381K	9
14/09/2023	-0,84%	-3,79	449,42	450,00	449,41	450,00	25K	4
13/09/2023	-0,76%	-3,49	453,21	452,57	452,57	454,38	9K	5
12/09/2023	0,23%	1,05	456,70	455,96	455,96	456,70	8K	3
11/09/2023	-0,67%	-3,07	455,65	455,06	454,47	455,65	59K	3
08/09/2023	-0,05%	-0,23	458,72	458,50	458,50	459,00	13K	3
06/09/2023	0,57%	2,59	458,95	456,36	456,20	459,84	245K	88
05/09/2023	1,61%	7,21	456,36	457,63	456,36	459,00	91K	5
04/09/2023	-1,68%	-7,69	449,15	448,02	448,02	449,15	4K	2
01/09/2023	0,54%	2,47	456,84	451,31	451,31	456,84	117K	12
31/08/2023	1,55%	6,92	454,37	449,48	449,43	454,65	70K	10
30/08/2023	0,43%	1,93	447,45	445,55	445,55	447,69	10K	3
29/08/2023	-0,56%	-2,51	445,52	449,45	445,52	449,45	17K	4
28/08/2023	0,49%	2,20	448,03	448,93	447,94	449,65	8K	4
25/08/2023	0,19%	0,83	445,83	445,61	445,61	448,46	339K	7
24/08/2023	-0,02%	-0,10	445,00	447,74	445,00	447,74	7M	50
23/08/2023	-1,68%	-7,60	445,10	452,72	445,07	452,72	3M	26
22/08/2023	0,12%	0,56	452,70	455,00	451,93	455,00	2M	46
21/08/2023	0,56%	2,52	452,14	452,42	451,43	453,37	170K	102
18/08/2023	-0,35%	-1,56	449,62	451,18	448,82	451,18	111K	9
17/08/2023	-0,34%	-1,52	451,18	451,91	451,02	453,46	422K	19
16/08/2023	-0,11%	-0,49	452,70	453,68	451,18	453,68	199K	11
15/08/2023	0,68%	3,04	453,19	452,62	452,62	454,26	5K	3
14/08/2023	0,74%	3,31	450,15	446,84	446,84	451,70	50K	8
11/08/2023	0,36%	1,62	446,84	446,82	446,03	446,84	166K	7
10/08/2023	-0,90%	-4,06	445,22	444,44	444,44	445,41	15K	6
09/08/2023	0,52%	2,32	449,28	448,07	448,07	450,00	4K	4
08/08/2023	-0,32%	-1,45	446,96	451,11	446,96	451,69	71K	4
07/08/2023	0,58%	2,59	448,41	448,36	448,36	448,41	4K	2
04/08/2023	-0,49%	-2,18	445,82	448,00	444,48	448,00	9M	152
03/08/2023	1,96%	8,60	448,00	448,03	447,23	448,42	270K	10
02/08/2023	0,09%	0,38	439,40	439,98	438,82	441,47	87K	10
01/08/2023	1,62%	7,02	439,02	433,94	433,33	439,02	9K	5
31/07/2023	-1,23%	-5,40	432,00	425,00	415,00	450,00	32K	20
28/07/2023	-0,29%	-1,28	437,40	436,42	436,42	437,69	8K	9
27/07/2023	0,33%	1,46	438,68	428,47	428,47	438,68	239K	150
26/07/2023	-0,65%	-2,87	437,22	438,72	437,22	439,46	16K	30
25/07/2023	0,17%	0,73	440,09	436,48	436,48	440,34	62K	21
24/07/2023	-0,18%	-0,81	439,36	438,60	435,82	439,36	535K	28
21/07/2023	-0,52%	-2,30	440,17	438,80	438,54	440,17	111K	19
20/07/2023	0,38%	1,66	442,47	442,68	442,35	444,92	44K	7
19/07/2023	-1,28%	-5,72	440,81	441,93	440,58	442,98	85K	14
18/07/2023	-0,45%	-2,04	446,53	446,19	444,67	447,72	49K	7
17/07/2023	3,83%	16,54	448,57	435,01	435,01	454,00	161K	25
14/07/2023	0,63%	2,71	432,03	429,32	429,32	439,00	87K	16
13/07/2023	-1,12%	-4,87	429,32	436,74	429,32	436,74	13K	9
12/07/2023	-1,78%	-7,88	434,19	434,92	429,75	436,42	711K	32
11/07/2023	9,62%	38,79	442,07	406,88	404,14	448,90	1M	61
10/07/2023	0,28%	1,12	403,28	404,73	403,20	404,73	508K	19
07/07/2023	-0,95%	-3,85	402,16	402,11	402,11	402,16	16K	2
06/07/2023	1,03%	4,12	406,01	402,00	402,00	406,88	122K	10
05/07/2023	0,81%	3,22	401,89	399,38	399,38	403,47	88K	5
04/07/2023	1,44%	5,67	398,67	397,37	397,37	398,67	14K	2
03/07/2023	-2,70%	-10,91	393,00	403,91	393,00	403,91	26K	15
30/06/2023	-0,04%	-0,15	403,91	404,06	402,57	404,06	8K	10
29/06/2023	-0,32%	-1,30	404,06	406,80	403,79	412,27	904K	30
28/06/2023	0,56%	2,27	405,36	409,33	405,36	409,33	4K	3
27/06/2023	1,25%	4,96	403,09	400,00	400,00	404,91	52K	12
26/06/2023	1,42%	5,57	398,13	392,56	392,56	398,71	166K	11
23/06/2023	-0,03%	-0,12	392,56	393,00	390,00	393,00	58K	10
22/06/2023	1,34%	5,18	392,68	385,21	385,21	392,69	8K	9
21/06/2023	-1,41%	-5,56	387,50	391,00	387,50	391,00	12K	7
20/06/2023	0,40%	1,56	393,06	391,30	391,30	393,06	111K	9
19/06/2023	-0,59%	-2,32	391,50	390,24	390,00	391,50	90K	6
16/06/2023	0,70%	2,73	393,82	390,78	390,78	396,19	992K	25
15/06/2023	0,02%	0,09	391,09	391,05	389,68	392,14	635K	15
14/06/2023	-0,34%	-1,33	391,00	390,01	390,01	395,58	13K	7
13/06/2023	1,03%	4,01	392,33	396,09	390,00	396,09	421K	16
12/06/2023	-0,62%	-2,44	388,32	392,39	388,14	392,39	10K	5
09/06/2023	-1,66%	-6,61	390,76	394,62	390,76	394,62	872K	17
07/06/2023	0,37%	1,45	397,37	395,92	393,31	397,37	41K	11
06/06/2023	-0,71%	-2,84	395,92	396,80	395,92	400,00	33K	7
05/06/2023	-0,36%	-1,46	398,76	402,00	397,56	402,00	51K	7
02/06/2023	-0,80%	-3,24	400,22	415,00	395,92	415,00	12K	8
01/06/2023	-1,10%	-4,50	403,46	407,96	401,93	407,96	168K	10
31/05/2023	1,07%	4,30	407,96	408,00	406,60	410,20	262K	12
30/05/2023	1,68%	6,66	403,66	397,00	397,00	405,21	179K	23
29/05/2023	1,44%	5,63	397,00	395,32	392,00	397,00	57K	8
26/05/2023	0,75%	2,90	391,37	389,01	389,01	392,77	553K	29
25/05/2023	0,32%	1,22	388,47	387,25	383,63	389,62	63K	7
24/05/2023	-1,28%	-5,04	387,25	390,00	386,69	390,00	5K	4
23/05/2023	0,47%	1,84	392,29	392,54	391,89	393,59	66K	5
22/05/2023	-0,79%	-3,10	390,45	393,60	389,66	393,60	238K	37
19/05/2023	1,48%	5,74	393,55	390,00	389,97	393,55	195K	17
18/05/2023	0,81%	3,12	387,81	384,68	384,68	387,81	10M	126
17/05/2023	-0,08%	-0,31	384,69	389,99	384,40	389,99	806K	19
16/05/2023	0,45%	1,72	385,00	382,82	380,97	385,00	13K	9
15/05/2023	0,40%	1,52	383,28	389,40	381,07	389,40	125K	13
12/05/2023	0,11%	0,43	381,76	383,76	380,80	383,76	226K	14
11/05/2023	1,07%	4,05	381,33	380,63	378,39	385,00	938K	21
10/05/2023	0,34%	1,27	377,28	377,00	374,85	378,00	9M	118
09/05/2023	-0,42%	-1,60	376,01	375,00	374,00	377,21	62K	10
08/05/2023	0,47%	1,78	377,61	375,80	375,80	378,75	67K	9
05/05/2023	0,64%	2,39	375,83	373,83	373,83	375,83	2K	5
04/05/2023	-0,55%	-2,05	373,44	375,00	371,93	375,00	59K	8
03/05/2023	-1,60%	-6,10	375,49	381,59	375,49	382,02	14K	12
02/05/2023	-1,31%	-5,08	381,59	386,67	381,59	387,96	226K	18
28/04/2023	-0,02%	-0,08	386,67	387,72	385,00	387,72	81K	47
27/04/2023	-0,03%	-0,11	386,75	388,01	385,12	388,01	327K	14
26/04/2023	-11,95%	-52,49	386,86	399,41	386,72	401,61	558K	51
25/04/2023	1,44%	6,24	439,35	434,70	433,70	439,35	10M	144
24/04/2023	-0,05%	-0,20	433,11	430,79	430,79	434,70	68K	7
20/04/2023	-0,19%	-0,83	433,31	429,78	429,78	433,44	60K	8
19/04/2023	2,26%	9,60	434,14	424,54	424,54	434,14	56K	5
18/04/2023	0,83%	3,48	424,54	423,32	423,32	426,08	35K	11
17/04/2023	0,36%	1,53	421,06	419,53	419,53	422,04	72K	9
14/04/2023	-0,58%	-2,44	419,53	422,20	419,50	422,67	13K	9
13/04/2023	0,50%	2,08	421,97	420,21	419,78	421,97	100K	8
12/04/2023	-1,66%	-7,08	419,89	425,00	419,39	425,85	26K	39
11/04/2023	-1,68%	-7,28	426,97	432,39	426,22	432,39	9K	14
10/04/2023	0,66%	2,83	434,25	432,88	432,39	434,25	69K	6
06/04/2023	-0,42%	-1,80	431,42	433,22	431,41	433,22	16K	4
05/04/2023	0,04%	0,16	433,22	429,35	429,15	434,44	53K	7
04/04/2023	-0,09%	-0,39	433,06	434,27	433,06	434,37	105K	5
03/04/2023	-	-	433,45	434,70	431,23	434,70	55K	7

Date,Open,High,Low,Close,Volume
13-Oct-23,478.11,500.00,478.11,489.99,12287
11-Oct-23,476.35,478.11,476.17,478.11,3343
10-Oct-23,479.46,479.46,476.80,477.64,4777
09-Oct-23,487.00,487.00,482.44,482.44,69204
06-Oct-23,489.03,489.79,484.65,485.56,16996
05-Oct-23,483.75,485.38,483.75,485.36,8243
04-Oct-23,482.87,482.87,481.71,481.98,36186
03-Oct-23,475.40,484.58,475.40,483.37,28393
02-Oct-23,480.54,480.54,474.71,475.31,104610
29-Sep-23,471.68,471.68,468.53,471.11,5653
28-Sep-23,480.00,480.00,471.04,471.68,14167
27-Sep-23,471.20,476.36,471.20,472.15,439544
26-Sep-23,466.91,469.33,466.91,469.33,8442
25-Sep-23,471.62,471.62,465.53,466.91,16808
22-Sep-23,458.59,462.80,458.59,462.37,24507
21-Sep-23,454.96,454.96,454.51,454.51,4091
20-Sep-23,447.41,451.01,447.36,451.01,34216
19-Sep-23,445.51,448.46,445.51,448.46,4012
18-Sep-23,448.72,448.72,445.27,445.31,9356
15-Sep-23,447.02,448.72,447.02,448.72,380885
14-Sep-23,450.00,450.00,449.41,449.42,25172
13-Sep-23,452.57,454.38,452.57,453.21,9072
12-Sep-23,455.96,456.70,455.96,456.70,8208
11-Sep-23,455.06,455.65,454.47,455.65,59158
08-Sep-23,458.50,459.00,458.50,458.72,13307
06-Sep-23,456.36,459.84,456.20,458.95,244973
05-Sep-23,457.63,459.00,456.36,456.36,91369
04-Sep-23,448.02,449.15,448.02,449.15,3592
01-Sep-23,451.31,456.84,451.31,456.84,116926
31-Aug-23,449.48,454.65,449.43,454.37,70009
30-Aug-23,445.55,447.69,445.55,447.45,9834
29-Aug-23,449.45,449.45,445.52,445.52,17457
28-Aug-23,448.93,449.65,447.94,448.03,7626
25-Aug-23,445.61,448.46,445.61,445.83,339282
24-Aug-23,447.74,447.74,445.00,445.00,6711105
23-Aug-23,452.72,452.72,445.07,445.10,3140957
22-Aug-23,455.00,455.00,451.93,452.70,1739870
21-Aug-23,452.42,453.37,451.43,452.14,170228
18-Aug-23,451.18,451.18,448.82,449.62,110919
17-Aug-23,451.91,453.46,451.02,451.18,421635
16-Aug-23,453.68,453.68,451.18,452.70,198942
15-Aug-23,452.62,454.26,452.62,453.19,5438
14-Aug-23,446.84,451.70,446.84,450.15,50496
11-Aug-23,446.82,446.84,446.03,446.84,165938
10-Aug-23,444.44,445.41,444.44,445.22,14686
09-Aug-23,448.07,450.00,448.07,449.28,4043
08-Aug-23,451.11,451.69,446.96,446.96,70702
07-Aug-23,448.36,448.41,448.36,448.41,4035
04-Aug-23,448.00,448.00,444.48,445.82,8929583
03-Aug-23,448.03,448.42,447.23,448.00,269590
02-Aug-23,439.98,441.47,438.82,439.40,86607
01-Aug-23,433.94,439.02,433.33,439.02,8759
31-Jul-23,425.00,450.00,415.00,432.00,32160
28-Jul-23,436.42,437.69,436.42,437.40,7872
27-Jul-23,428.47,438.68,428.47,438.68,238847
26-Jul-23,438.72,439.46,437.22,437.22,15778
25-Jul-23,436.48,440.34,436.48,440.09,61603
24-Jul-23,438.60,439.36,435.82,439.36,535169
21-Jul-23,438.80,440.17,438.54,440.17,111161
20-Jul-23,442.68,444.92,442.35,442.47,44337
19-Jul-23,441.93,442.98,440.58,440.81,85337
18-Jul-23,446.19,447.72,444.67,446.53,49012
17-Jul-23,435.01,454.00,435.01,448.57,161347
14-Jul-23,429.32,439.00,429.32,432.03,87399
13-Jul-23,436.74,436.74,429.32,429.32,12501
12-Jul-23,434.92,436.42,429.75,434.19,711037
11-Jul-23,406.88,448.90,404.14,442.07,1354722
10-Jul-23,404.73,404.73,403.20,403.28,507776
07-Jul-23,402.11,402.16,402.11,402.16,15682
06-Jul-23,402.00,406.88,402.00,406.01,121639
05-Jul-23,399.38,403.47,399.38,401.89,87532
04-Jul-23,397.37,398.67,397.37,398.67,13552
03-Jul-23,403.91,403.91,393.00,393.00,25934
30-Jun-23,404.06,404.06,402.57,403.91,8482
29-Jun-23,406.80,412.27,403.79,404.06,904421
28-Jun-23,409.33,409.33,405.36,405.36,4070
27-Jun-23,400.00,404.91,400.00,403.09,52341
26-Jun-23,392.56,398.71,392.56,398.13,165804
23-Jun-23,393.00,393.00,390.00,392.56,57740
22-Jun-23,385.21,392.69,385.21,392.68,7816
21-Jun-23,391.00,391.00,387.50,387.50,11646
20-Jun-23,391.30,393.06,391.30,393.06,110801
19-Jun-23,390.24,391.50,390.00,391.50,90378
16-Jun-23,390.78,396.19,390.78,393.82,992000
15-Jun-23,391.05,392.14,389.68,391.09,635060
14-Jun-23,390.01,395.58,390.01,391.00,12629
13-Jun-23,396.09,396.09,390.00,392.33,420784
12-Jun-23,392.39,392.39,388.14,388.32,10103
09-Jun-23,394.62,394.62,390.76,390.76,871631
07-Jun-23,395.92,397.37,393.31,397.37,40776
06-Jun-23,396.80,400.00,395.92,395.92,32972
05-Jun-23,402.00,402.00,397.56,398.76,50876
02-Jun-23,415.00,415.00,395.92,400.22,12048
01-Jun-23,407.96,407.96,401.93,403.46,168403
31-May-23,408.00,410.20,406.60,407.96,262347
30-May-23,397.00,405.21,397.00,403.66,179422
29-May-23,395.32,397.00,392.00,397.00,57142
26-May-23,389.01,392.77,389.01,391.37,552884
25-May-23,387.25,389.62,383.63,388.47,62678
24-May-23,390.00,390.00,386.69,387.25,4646
23-May-23,392.54,393.59,391.89,392.29,65909
22-May-23,393.60,393.60,389.66,390.45,238046
19-May-23,390.00,393.55,389.97,393.55,194769
18-May-23,384.68,387.81,384.68,387.81,9665418
17-May-23,389.99,389.99,384.40,384.69,805747
16-May-23,382.82,385.00,380.97,385.00,13382
15-May-23,389.40,389.40,381.07,383.28,125212
12-May-23,383.76,383.76,380.80,381.76,225931
11-May-23,380.63,385.00,378.39,381.33,938262
10-May-23,377.00,378.00,374.85,377.28,9298832
09-May-23,375.00,377.21,374.00,376.01,62088
08-May-23,375.80,378.75,375.80,377.61,66828
05-May-23,373.83,375.83,373.83,375.83,2249
04-May-23,375.00,375.00,371.93,373.44,59491
03-May-23,381.59,382.02,375.49,375.49,13660
02-May-23,386.67,387.96,381.59,381.59,225643
28-Apr-23,387.72,387.72,385.00,386.67,81144
27-Apr-23,388.01,388.01,385.12,386.75,327086
26-Apr-23,399.41,401.61,386.72,386.86,557522
25-Apr-23,434.70,439.35,433.70,439.35,9765766
24-Apr-23,430.79,434.70,430.79,433.11,67538
20-Apr-23,429.78,433.44,429.78,433.31,60201
19-Apr-23,424.54,434.14,424.54,434.14,56308
18-Apr-23,423.32,426.08,423.32,424.54,35223
17-Apr-23,419.53,422.04,419.53,421.06,71970
14-Apr-23,422.20,422.67,419.50,419.53,13045
13-Apr-23,420.21,421.97,419.78,421.97,99788
12-Apr-23,425.00,425.85,419.39,419.89,25671
11-Apr-23,432.39,432.39,426.22,426.97,9399
10-Apr-23,432.88,434.25,432.39,434.25,69266
06-Apr-23,433.22,433.22,431.41,431.42,16397
05-Apr-23,429.35,434.44,429.15,433.22,52961
04-Apr-23,434.27,434.37,433.06,433.06,105435
03-Apr-23,434.70,434.70,431.23,433.45,54867

*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: ATVI34