Cotação atual, histórico e gráfico do papel: THRA11

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 THRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2020	-2,41%	-3,50	142,00	141,00	139,50	144,95	341K	100
07/07/2020	0,69%	1,00	145,50	144,50	142,50	145,50	141K	105
06/07/2020	2,41%	3,40	144,50	141,00	141,00	144,50	151K	73
03/07/2020	0,07%	0,10	141,10	143,40	141,00	143,41	35K	30
02/07/2020	-2,42%	-3,49	141,00	144,40	139,03	144,40	96K	40
01/07/2020	-0,01%	-0,01	144,49	140,72	140,72	144,49	9K	18
30/06/2020	0,00%	0,00	144,50	144,49	140,56	144,50	21K	32
29/06/2020	0,00%	0,00	144,50	144,49	140,35	144,50	42K	23
26/06/2020	4,71%	6,50	144,50	142,00	140,53	144,50	97K	48
25/06/2020	0,00%	0,00	138,00	139,00	138,00	141,41	51K	25
24/06/2020	-0,01%	-0,01	138,00	138,03	136,76	140,00	47K	39

23/06/2020	0,91%	1,25	138,01	137,50	137,50	142,00	18K	11
22/06/2020	0,19%	0,26	136,76	136,53	136,52	143,99	12K	21
19/06/2020	0,36%	0,49	136,50	136,02	135,36	136,50	22K	18
18/06/2020	-0,30%	-0,41	136,01	136,40	136,01	140,00	17K	21
17/06/2020	-3,93%	-5,58	136,42	135,21	135,21	144,98	22K	17
16/06/2020	1,43%	2,00	142,00	135,03	135,03	147,90	82K	197
15/06/2020	5,59%	7,41	140,00	132,59	131,16	142,00	135K	169
12/06/2020	0,00%	0,00	132,59	132,59	128,00	137,00	176K	96
10/06/2020	1,21%	1,59	132,59	133,77	132,59	135,48	31K	49
09/06/2020	0,00%	0,00	131,00	134,90	131,00	141,00	10K	21
08/06/2020	-0,37%	-0,49	131,00	130,00	129,80	131,49	21K	22
05/06/2020	0,00%	0,00	131,49	131,49	130,00	131,49	71K	42
04/06/2020	1,15%	1,49	131,49	130,00	130,00	131,53	20K	13
03/06/2020	0,00%	0,00	130,00	129,99	129,01	130,99	38K	28
02/06/2020	0,08%	0,11	130,00	129,89	127,52	130,00	214K	45
01/06/2020	-0,08%	-0,11	129,89	128,61	128,60	130,00	10K	20
29/05/2020	0,75%	0,97	130,00	129,63	128,40	130,00	66K	30
28/05/2020	0,80%	1,03	129,03	128,05	128,00	129,57	6K	15
27/05/2020	0,00%	0,00	128,00	128,03	126,01	129,80	273K	90
26/05/2020	0,00%	0,00	128,00	127,50	125,00	129,14	120K	58
25/05/2020	-0,64%	-0,83	128,00	129,10	128,00	129,14	80K	17
22/05/2020	-0,06%	-0,08	128,83	129,75	128,81	129,75	57K	19
21/05/2020	0,71%	0,91	128,91	127,98	125,02	130,01	76K	50
20/05/2020	-0,70%	-0,90	128,00	130,00	128,00	131,20	312K	83
19/05/2020	0,16%	0,20	128,90	130,21	128,56	130,98	108K	50
18/05/2020	-1,00%	-1,30	128,70	129,90	128,70	130,70	33K	27
15/05/2020	0,54%	0,70	130,00	129,05	129,05	130,50	29K	22
14/05/2020	0,15%	0,19	129,30	130,00	129,30	130,00	130K	62
13/05/2020	-0,61%	-0,79	129,11	129,00	129,00	130,20	107K	17
12/05/2020	-0,08%	-0,10	129,90	129,52	129,25	130,00	18K	23
11/05/2020	-0,76%	-1,00	130,00	131,01	130,00	131,10	159K	56
08/05/2020	0,00%	0,00	131,00	130,00	130,00	131,00	88K	13
07/05/2020	1,16%	1,50	131,00	130,00	130,00	131,00	50K	21
06/05/2020	-0,77%	-1,00	129,50	128,00	128,00	132,00	147K	64
05/05/2020	-1,10%	-1,45	130,50	131,94	130,00	131,94	12K	28
04/05/2020	0,57%	0,75	131,95	131,22	129,85	131,95	40K	35
30/04/2020	1,78%	2,30	131,20	130,00	129,01	131,20	93K	103
29/04/2020	-0,85%	-1,10	128,90	129,44	128,90	131,69	92K	449
28/04/2020	0,94%	1,21	130,00	132,00	129,01	132,00	47K	33
27/04/2020	0,62%	0,79	128,79	128,00	128,00	128,79	55K	39
24/04/2020	-1,73%	-2,26	128,00	132,39	128,00	132,53	137K	65
23/04/2020	0,20%	0,26	130,26	130,99	130,26	132,32	21K	27
22/04/2020	1,56%	2,00	130,00	129,45	128,40	130,00	52K	29
20/04/2020	-2,28%	-2,99	128,00	130,18	128,00	130,20	12K	15
17/04/2020	2,74%	3,49	130,99	127,49	125,66	131,00	163K	99
16/04/2020	1,19%	1,50	127,50	125,11	125,11	127,99	14K	17
15/04/2020	-0,79%	-1,00	126,00	126,01	126,00	131,79	113K	40
14/04/2020	0,01%	0,01	127,00	125,01	125,01	132,32	112K	35
13/04/2020	0,79%	0,99	126,99	126,00	125,12	129,97	133K	95
09/04/2020	-0,79%	-1,00	126,00	125,01	125,01	133,00	105K	69
08/04/2020	0,00%	0,00	127,00	126,01	126,01	130,00	45K	25
07/04/2020	3,25%	4,00	127,00	123,19	121,52	130,00	63K	29
06/04/2020	1,23%	1,50	123,00	123,03	123,00	129,90	244K	57
03/04/2020	-0,02%	-0,02	121,50	120,12	119,78	125,69	61K	49
02/04/2020	0,43%	0,52	121,52	124,15	120,50	124,15	3K	17
01/04/2020	-5,47%	-7,00	121,00	121,00	121,00	125,95	281K	76
31/03/2020	1,99%	2,50	128,00	128,40	128,00	128,40	2K	6
30/03/2020	-1,55%	-1,97	125,50	129,99	125,02	129,99	15K	40
27/03/2020	-1,94%	-2,52	127,47	129,99	125,00	129,99	33K	46
26/03/2020	3,24%	4,08	129,99	123,00	121,80	129,99	948K	130
25/03/2020	2,37%	2,91	125,91	122,99	122,99	130,00	69K	27
24/03/2020	6,96%	8,00	123,00	115,03	115,03	123,00	49K	26
23/03/2020	-8,73%	-11,00	115,00	123,00	115,00	123,00	33K	24
20/03/2020	0,00%	0,00	126,00	125,99	125,99	132,99	151K	87
19/03/2020	17,21%	18,50	126,00	107,61	102,33	130,00	150K	56
18/03/2020	-23,76%	-33,50	107,50	140,51	105,80	140,51	116K	59
17/03/2020	0,35%	0,49	141,00	140,51	140,51	142,98	125K	33
16/03/2020	-3,09%	-4,48	140,51	144,89	140,02	144,89	85K	38
13/03/2020	4,23%	5,89	144,99	140,01	140,00	145,99	115K	35
12/03/2020	-2,73%	-3,90	139,10	143,00	139,00	145,99	504K	83
11/03/2020	-4,03%	-6,00	143,00	147,50	142,99	153,40	398K	65
10/03/2020	1,02%	1,50	149,00	147,51	147,50	154,99	445K	102
09/03/2020	-4,22%	-6,50	147,50	153,35	147,50	153,36	156K	32
06/03/2020	-0,65%	-1,00	154,00	156,00	151,50	156,81	312K	138
05/03/2020	1,57%	2,40	155,00	154,85	151,00	159,50	69K	44
04/03/2020	1,06%	1,60	152,60	151,03	151,03	159,99	200K	175
03/03/2020	-3,38%	-5,28	151,00	156,28	151,00	156,28	137K	71
02/03/2020	3,50%	5,28	156,28	149,30	149,30	156,28	4M	317
28/02/2020	0,65%	0,98	151,00	150,01	149,11	153,00	78K	35
27/02/2020	-0,14%	-0,21	150,02	150,24	150,00	152,28	132K	27
26/02/2020	-1,55%	-2,37	150,23	150,42	149,11	151,01	122K	30
21/02/2020	0,07%	0,10	152,60	152,50	152,50	155,83	19K	20
20/02/2020	0,00%	0,00	152,50	152,52	152,50	155,50	1M	115
19/02/2020	0,00%	0,00	152,50	153,01	152,26	153,01	3M	355
18/02/2020	-0,33%	-0,50	152,50	151,80	151,80	152,69	3M	21
17/02/2020	0,66%	1,00	153,00	150,02	150,02	153,95	122K	28
14/02/2020	-0,33%	-0,50	152,00	152,99	152,00	155,33	4M	413
13/02/2020	0,66%	1,00	152,50	151,50	150,62	152,99	159K	32
12/02/2020	-0,28%	-0,42	151,50	150,50	150,50	152,25	450K	50
11/02/2020	1,72%	2,57	151,92	151,00	150,03	152,10	90K	36
10/02/2020	-0,45%	-0,68	149,35	149,41	149,35	151,98	105K	32
07/02/2020	0,02%	0,03	150,03	150,00	150,00	151,90	97K	39
06/02/2020	-0,17%	-0,25	150,00	151,85	150,00	151,85	444K	46
05/02/2020	-1,12%	-1,70	150,25	148,25	148,25	151,45	214K	56
04/02/2020	-0,10%	-0,15	151,95	152,99	150,00	156,40	2M	190
03/02/2020	-2,55%	-3,98	152,10	156,08	150,00	156,08	278K	119
31/01/2020	1,02%	1,58	156,08	155,40	154,89	164,96	252K	249
30/01/2020	-1,21%	-1,90	154,50	156,65	153,80	157,99	155K	247
29/01/2020	-1,01%	-1,59	156,40	157,99	155,65	157,99	263K	543
28/01/2020	0,00%	0,00	157,99	157,99	155,67	157,99	187K	288
27/01/2020	1,13%	1,77	157,99	156,20	155,50	157,99	362K	486
24/01/2020	-0,24%	-0,38	156,22	156,20	156,20	157,99	276K	92
23/01/2020	-0,88%	-1,39	156,60	156,20	156,20	157,99	222K	196
22/01/2020	0,06%	0,09	157,99	157,98	156,20	157,99	305K	221
21/01/2020	-0,06%	-0,09	157,90	157,99	156,20	157,99	318K	161
20/01/2020	0,00%	0,00	157,99	157,99	156,58	157,99	70K	97
17/01/2020	0,00%	0,00	157,99	157,99	156,30	157,99	58K	126
16/01/2020	0,00%	0,00	157,99	156,20	156,20	157,99	120K	510
15/01/2020	0,00%	0,00	157,99	157,99	155,50	157,99	280K	627
14/01/2020	-0,01%	-0,01	157,99	158,00	155,01	158,00	358K	75
13/01/2020	3,27%	5,00	158,00	152,00	151,70	159,99	206K	55
10/01/2020	0,46%	0,70	153,00	152,30	151,51	159,50	105K	74
09/01/2020	0,13%	0,20	152,30	151,51	151,51	154,00	91K	35
08/01/2020	0,40%	0,60	152,10	152,00	150,50	152,35	198K	67
07/01/2020	-0,01%	-0,01	151,50	152,49	150,51	152,49	516K	202
06/01/2020	-0,65%	-0,99	151,51	152,50	151,50	152,50	46K	65
03/01/2020	0,03%	0,04	152,50	152,50	151,88	152,50	279K	117
02/01/2020	1,01%	1,53	152,46	151,08	150,58	152,50	225K	114
30/12/2019	-0,70%	-1,07	150,93	151,99	150,56	152,50	535K	154
27/12/2019	1,00%	1,50	152,00	151,14	150,50	152,00	409K	129
26/12/2019	-0,66%	-1,00	150,50	151,50	150,42	151,90	839K	535
23/12/2019	0,00%	0,00	151,50	151,40	150,28	151,50	105K	93
20/12/2019	-	-	151,50	151,98	150,20	151,98	67K	70

Date,Open,High,Low,Close,Volume
08-Jul-20,141.00,144.95,139.50,142.00,341429
07-Jul-20,144.50,145.50,142.50,145.50,140530
06-Jul-20,141.00,144.50,141.00,144.50,151235
03-Jul-20,143.40,143.41,141.00,141.10,34773
02-Jul-20,144.40,144.40,139.03,141.00,95616
01-Jul-20,140.72,144.49,140.72,144.49,8951
30-Jun-20,144.49,144.50,140.56,144.50,20906
29-Jun-20,144.49,144.50,140.35,144.50,41709
26-Jun-20,142.00,144.50,140.53,144.50,96700
25-Jun-20,139.00,141.41,138.00,138.00,50876
24-Jun-20,138.03,140.00,136.76,138.00,47164
23-Jun-20,137.50,142.00,137.50,138.01,18419
22-Jun-20,136.53,143.99,136.52,136.76,12018
19-Jun-20,136.02,136.50,135.36,136.50,22125
18-Jun-20,136.40,140.00,136.01,136.01,16988
17-Jun-20,135.21,144.98,135.21,136.42,21966
16-Jun-20,135.03,147.90,135.03,142.00,82153
15-Jun-20,132.59,142.00,131.16,140.00,135096
12-Jun-20,132.59,137.00,128.00,132.59,176301
10-Jun-20,133.77,135.48,132.59,132.59,30816
09-Jun-20,134.90,141.00,131.00,131.00,9637
08-Jun-20,130.00,131.49,129.80,131.00,20590
05-Jun-20,131.49,131.49,130.00,131.49,71189
04-Jun-20,130.00,131.53,130.00,131.49,19689
03-Jun-20,129.99,130.99,129.01,130.00,37598
02-Jun-20,129.89,130.00,127.52,130.00,213704
01-Jun-20,128.61,130.00,128.60,129.89,9972
29-May-20,129.63,130.00,128.40,130.00,65575
28-May-20,128.05,129.57,128.00,129.03,5675
27-May-20,128.03,129.80,126.01,128.00,272511
26-May-20,127.50,129.14,125.00,128.00,120385
25-May-20,129.10,129.14,128.00,128.00,80431
22-May-20,129.75,129.75,128.81,128.83,56568
21-May-20,127.98,130.01,125.02,128.91,75691
20-May-20,130.00,131.20,128.00,128.00,311996
19-May-20,130.21,130.98,128.56,128.90,107844
18-May-20,129.90,130.70,128.70,128.70,33201
15-May-20,129.05,130.50,129.05,130.00,29197
14-May-20,130.00,130.00,129.30,129.30,130368
13-May-20,129.00,130.20,129.00,129.11,107329
12-May-20,129.52,130.00,129.25,129.90,17786
11-May-20,131.01,131.10,130.00,130.00,158744
08-May-20,130.00,131.00,130.00,131.00,88092
07-May-20,130.00,131.00,130.00,131.00,50337
06-May-20,128.00,132.00,128.00,129.50,146691
05-May-20,131.94,131.94,130.00,130.50,12379
04-May-20,131.22,131.95,129.85,131.95,39833
30-Apr-20,130.00,131.20,129.01,131.20,92772
29-Apr-20,129.44,131.69,128.90,128.90,92011
28-Apr-20,132.00,132.00,129.01,130.00,46855
27-Apr-20,128.00,128.79,128.00,128.79,55361
24-Apr-20,132.39,132.53,128.00,128.00,136594
23-Apr-20,130.99,132.32,130.26,130.26,20955
22-Apr-20,129.45,130.00,128.40,130.00,51979
20-Apr-20,130.18,130.20,128.00,128.00,11604
17-Apr-20,127.49,131.00,125.66,130.99,163107
16-Apr-20,125.11,127.99,125.11,127.50,13659
15-Apr-20,126.01,131.79,126.00,126.00,113079
14-Apr-20,125.01,132.32,125.01,127.00,111958
13-Apr-20,126.00,129.97,125.12,126.99,132874
09-Apr-20,125.01,133.00,125.01,126.00,105348
08-Apr-20,126.01,130.00,126.01,127.00,45081
07-Apr-20,123.19,130.00,121.52,127.00,63444
06-Apr-20,123.03,129.90,123.00,123.00,244084
03-Apr-20,120.12,125.69,119.78,121.50,61044
02-Apr-20,124.15,124.15,120.50,121.52,3419
01-Apr-20,121.00,125.95,121.00,121.00,281329
31-Mar-20,128.40,128.40,128.00,128.00,1920
30-Mar-20,129.99,129.99,125.02,125.50,14885
27-Mar-20,129.99,129.99,125.00,127.47,32940
26-Mar-20,123.00,129.99,121.80,129.99,948326
25-Mar-20,122.99,130.00,122.99,125.91,68747
24-Mar-20,115.03,123.00,115.03,123.00,48979
23-Mar-20,123.00,123.00,115.00,115.00,33453
20-Mar-20,125.99,132.99,125.99,126.00,151382
19-Mar-20,107.61,130.00,102.33,126.00,150398
18-Mar-20,140.51,140.51,105.80,107.50,116243
17-Mar-20,140.51,142.98,140.51,141.00,124852
16-Mar-20,144.89,144.89,140.02,140.51,84890
13-Mar-20,140.01,145.99,140.00,144.99,114531
12-Mar-20,143.00,145.99,139.00,139.10,503701
11-Mar-20,147.50,153.40,142.99,143.00,398455
10-Mar-20,147.51,154.99,147.50,149.00,444519
09-Mar-20,153.35,153.36,147.50,147.50,156154
06-Mar-20,156.00,156.81,151.50,154.00,311861
05-Mar-20,154.85,159.50,151.00,155.00,68821
04-Mar-20,151.03,159.99,151.03,152.60,199699
03-Mar-20,156.28,156.28,151.00,151.00,136793
02-Mar-20,149.30,156.28,149.30,156.28,3536496
28-Feb-20,150.01,153.00,149.11,151.00,77999
27-Feb-20,150.24,152.28,150.00,150.02,131937
26-Feb-20,150.42,151.01,149.11,150.23,121853
21-Feb-20,152.50,155.83,152.50,152.60,18537
20-Feb-20,152.52,155.50,152.50,152.50,1464297
19-Feb-20,153.01,153.01,152.26,152.50,3369433
18-Feb-20,151.80,152.69,151.80,152.50,2897550
17-Feb-20,150.02,153.95,150.02,153.00,122380
14-Feb-20,152.99,155.33,152.00,152.00,3790082
13-Feb-20,151.50,152.99,150.62,152.50,158570
12-Feb-20,150.50,152.25,150.50,151.50,450295
11-Feb-20,151.00,152.10,150.03,151.92,90240
10-Feb-20,149.41,151.98,149.35,149.35,105004
07-Feb-20,150.00,151.90,150.00,150.03,97485
06-Feb-20,151.85,151.85,150.00,150.00,443748
05-Feb-20,148.25,151.45,148.25,150.25,214366
04-Feb-20,152.99,156.40,150.00,151.95,1872648
03-Feb-20,156.08,156.08,150.00,152.10,277796
31-Jan-20,155.40,164.96,154.89,156.08,252188
30-Jan-20,156.65,157.99,153.80,154.50,154565
29-Jan-20,157.99,157.99,155.65,156.40,262562
28-Jan-20,157.99,157.99,155.67,157.99,186942
27-Jan-20,156.20,157.99,155.50,157.99,362167
24-Jan-20,156.20,157.99,156.20,156.22,275861
23-Jan-20,156.20,157.99,156.20,156.60,222445
22-Jan-20,157.98,157.99,156.20,157.99,304755
21-Jan-20,157.99,157.99,156.20,157.90,318331
20-Jan-20,157.99,157.99,156.58,157.99,70108
17-Jan-20,157.99,157.99,156.30,157.99,57518
16-Jan-20,156.20,157.99,156.20,157.99,120355
15-Jan-20,157.99,157.99,155.50,157.99,280072
14-Jan-20,158.00,158.00,155.01,157.99,358048
13-Jan-20,152.00,159.99,151.70,158.00,206347
10-Jan-20,152.30,159.50,151.51,153.00,105180
09-Jan-20,151.51,154.00,151.51,152.30,90950
08-Jan-20,152.00,152.35,150.50,152.10,197790
07-Jan-20,152.49,152.49,150.51,151.50,515969
06-Jan-20,152.50,152.50,151.50,151.51,45585
03-Jan-20,152.50,152.50,151.88,152.50,278749
02-Jan-20,151.08,152.50,150.58,152.46,225313
30-Dec-19,151.99,152.50,150.56,150.93,535446
27-Dec-19,151.14,152.00,150.50,152.00,408957
26-Dec-19,151.50,151.90,150.42,150.50,838712
23-Dec-19,151.40,151.50,150.28,151.50,104523
20-Dec-19,151.98,151.98,150.20,151.50,67443

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: THRA11

cotações, gráficos e mais...