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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações THRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	0,00%	0,00	127,50	126,05	125,65	127,50	180K	56
18/04/2019	0,00%	0,00	127,50	127,49	126,03	127,50	347K	38
17/04/2019	0,31%	0,40	127,50	127,10	126,00	128,46	427K	106
16/04/2019	-1,09%	-1,40	127,10	127,99	127,01	128,50	121K	69
15/04/2019	0,01%	0,01	128,50	128,49	126,04	128,50	181K	57
12/04/2019	-0,01%	-0,01	128,49	128,50	128,00	128,50	81K	26
11/04/2019	-0,19%	-0,25	128,50	128,74	125,73	128,74	20K	22
10/04/2019	0,19%	0,25	128,75	128,50	127,00	128,75	167K	70
09/04/2019	0,00%	0,00	128,50	128,49	125,74	128,50	49K	32
08/04/2019	0,01%	0,01	128,50	128,50	123,60	128,50	115K	60
05/04/2019	0,38%	0,49	128,49	128,00	127,00	128,49	90K	58
04/04/2019	-0,18%	-0,23	128,00	128,23	128,00	128,50	57K	17
03/04/2019	-0,02%	-0,02	128,23	128,25	126,00	128,50	99K	35
02/04/2019	0,59%	0,75	128,25	126,98	126,17	128,25	250K	75
01/04/2019	0,39%	0,50	127,50	127,00	124,55	127,50	325K	58
29/03/2019	0,01%	0,01	127,00	126,98	123,50	127,00	198K	39
28/03/2019	0,40%	0,50	126,99	126,49	126,00	127,00	90K	21
27/03/2019	-0,01%	-0,01	126,49	125,02	125,02	127,00	95K	27
26/03/2019	0,78%	0,98	126,50	126,49	125,87	126,50	195K	74
25/03/2019	0,82%	1,02	125,52	124,50	124,50	126,00	981K	103
22/03/2019	1,22%	1,50	124,50	124,78	123,02	124,86	162K	72
21/03/2019	-1,20%	-1,50	123,00	124,50	123,00	124,86	109K	66
20/03/2019	0,00%	0,00	124,50	124,49	123,06	124,50	174K	70
19/03/2019	0,00%	0,00	124,50	124,50	123,48	124,50	159K	69
18/03/2019	0,00%	0,00	124,50	124,50	123,53	124,50	79K	62
15/03/2019	0,40%	0,50	124,50	124,40	122,44	124,50	149K	65
14/03/2019	0,69%	0,85	124,00	123,57	122,98	124,00	56K	25
13/03/2019	0,72%	0,88	123,15	122,27	122,25	123,15	266K	92
12/03/2019	-1,11%	-1,37	122,27	123,98	122,27	123,98	48K	29
11/03/2019	-0,01%	-0,01	123,64	123,66	122,26	123,75	121K	84
08/03/2019	0,04%	0,05	123,65	123,56	122,01	123,75	337K	54
07/03/2019	-0,72%	-0,90	123,60	124,00	122,32	124,00	833K	590
06/03/2019	0,20%	0,25	124,50	122,22	122,22	124,50	128K	33
01/03/2019	1,02%	1,25	124,25	123,98	122,09	124,50	156K	26
28/02/2019	-0,38%	-0,47	123,00	124,29	122,05	124,29	124K	31
27/02/2019	1,20%	1,47	123,47	123,60	122,01	123,70	265K	134
26/02/2019	-0,02%	-0,02	122,00	123,74	122,00	124,00	569K	33
25/02/2019	0,27%	0,33	122,02	123,68	121,73	124,40	469K	200
22/02/2019	-0,66%	-0,81	121,69	123,74	121,52	124,47	1M	88
21/02/2019	-1,21%	-1,50	122,50	122,60	122,50	124,48	1M	164
20/02/2019	1,22%	1,50	124,00	124,39	122,50	124,39	197K	37
19/02/2019	-1,21%	-1,50	122,50	124,50	122,50	124,50	153K	73
18/02/2019	0,01%	0,01	124,00	123,99	122,61	124,46	115K	32
15/02/2019	0,60%	0,74	123,99	123,51	122,55	124,49	112K	75
14/02/2019	0,06%	0,07	123,25	123,47	122,50	124,44	155K	29
13/02/2019	0,76%	0,93	123,18	124,39	122,25	124,39	46K	33
12/02/2019	-2,08%	-2,60	122,25	122,82	122,25	124,99	471K	107
11/02/2019	-0,12%	-0,15	124,85	125,00	122,73	125,00	114K	32
08/02/2019	0,01%	0,01	125,00	124,40	120,71	125,00	654K	85
07/02/2019	-0,01%	-0,01	124,99	124,99	124,00	124,99	53K	33
06/02/2019	1,54%	1,90	125,00	123,99	122,71	125,25	172K	109
05/02/2019	-1,68%	-2,10	123,10	125,19	122,58	125,19	130K	101
04/02/2019	0,00%	0,00	125,20	123,01	122,50	125,24	365K	93
01/02/2019	0,04%	0,05	125,20	125,00	122,04	125,25	125K	56
31/01/2019	2,68%	3,27	125,15	123,26	123,00	125,25	164K	97
30/01/2019	0,31%	0,38	121,88	123,15	121,50	124,45	363K	112
29/01/2019	-0,41%	-0,50	121,50	122,00	121,50	124,08	9M	51
28/01/2019	-2,40%	-3,00	122,00	123,99	122,00	125,00	376K	42
24/01/2019	0,81%	1,00	125,00	124,00	122,15	125,00	198K	46
23/01/2019	0,71%	0,88	124,00	123,40	122,05	124,00	220K	76
22/01/2019	-1,50%	-1,88	123,12	123,00	123,00	124,98	28K	29
21/01/2019	0,42%	0,52	125,00	124,48	122,00	125,00	208K	120
18/01/2019	0,39%	0,48	124,48	122,60	122,51	124,90	158K	103
17/01/2019	-0,79%	-0,99	124,00	124,01	122,50	125,00	96K	37
16/01/2019	1,20%	1,48	124,99	123,51	122,75	124,99	186K	49
15/01/2019	1,24%	1,51	123,51	122,50	122,00	123,51	392K	81
14/01/2019	-2,02%	-2,52	122,00	124,01	122,00	124,52	72K	30
11/01/2019	0,42%	0,52	124,52	124,00	122,50	131,13	67K	42
10/01/2019	-0,39%	-0,49	124,00	124,49	121,69	124,49	226K	36
09/01/2019	1,21%	1,49	124,49	125,00	122,62	125,00	108K	44
08/01/2019	-0,80%	-0,99	123,00	123,99	123,00	128,00	282K	128
07/01/2019	0,00%	0,00	123,99	123,99	122,00	124,00	374K	100
04/01/2019	-0,01%	-0,01	123,99	123,99	122,51	124,00	70K	69
03/01/2019	0,81%	1,00	124,00	122,50	122,50	124,00	202K	59
02/01/2019	-0,40%	-0,50	123,00	123,98	122,94	124,00	110K	25
28/12/2018	0,41%	0,50	123,50	123,73	121,02	123,74	48K	21
27/12/2018	-0,81%	-1,00	123,00	123,99	121,00	123,99	83K	28
26/12/2018	3,33%	4,00	124,00	120,00	119,99	124,00	294K	34
21/12/2018	0,00%	0,00	120,00	120,00	119,86	122,00	10M	155
20/12/2018	0,00%	0,00	120,00	120,00	118,52	120,00	2M	132
19/12/2018	1,27%	1,50	120,00	118,50	118,01	123,79	242K	109
18/12/2018	0,00%	0,00	118,50	118,00	117,50	118,50	113K	64
17/12/2018	0,85%	1,00	118,50	117,50	117,50	118,50	28K	25
14/12/2018	-0,84%	-1,00	117,50	117,51	117,50	118,27	31K	24
13/12/2018	0,42%	0,49	118,50	118,50	116,69	118,50	61K	26
12/12/2018	-0,20%	-0,24	118,01	118,50	116,50	118,50	58K	20
11/12/2018	0,33%	0,39	118,25	117,86	116,40	118,25	97K	36
10/12/2018	-0,36%	-0,42	117,86	117,70	115,00	117,86	19K	9
07/12/2018	-0,10%	-0,12	118,28	118,39	117,00	118,39	103K	47
06/12/2018	-0,08%	-0,10	118,40	118,50	117,00	118,50	39K	27
05/12/2018	0,00%	0,00	118,50	118,50	116,90	118,50	893K	107
04/12/2018	2,16%	2,50	118,50	115,99	113,00	119,00	528K	211
03/12/2018	3,57%	4,00	116,00	112,00	110,80	116,76	162K	134
30/11/2018	0,65%	0,72	112,00	110,50	110,50	112,00	288K	25
29/11/2018	0,43%	0,48	111,28	110,51	110,51	111,28	13K	8
28/11/2018	-0,16%	-0,18	110,80	111,29	110,80	111,29	16K	4
27/11/2018	-0,02%	-0,02	110,98	110,00	110,00	110,98	661	5
26/11/2018	0,91%	1,00	111,00	111,50	109,91	111,50	101K	33
23/11/2018	0,00%	0,00	110,00	109,90	109,90	110,99	174K	48
22/11/2018	-0,90%	-1,00	110,00	110,00	110,00	111,27	38K	17
21/11/2018	-0,45%	-0,50	111,00	110,21	108,50	111,49	85K	30

Date,Open,High,Low,Close,Volume
22-Apr-19,126.05,127.50,125.65,127.50,179683
18-Apr-19,127.49,127.50,126.03,127.50,347029
17-Apr-19,127.10,128.46,126.00,127.50,427298
16-Apr-19,127.99,128.50,127.01,127.10,121344
15-Apr-19,128.49,128.50,126.04,128.50,181076
12-Apr-19,128.50,128.50,128.00,128.49,81183
11-Apr-19,128.74,128.74,125.73,128.50,19539
10-Apr-19,128.50,128.75,127.00,128.75,166651
09-Apr-19,128.49,128.50,125.74,128.50,49461
08-Apr-19,128.50,128.50,123.60,128.50,114992
05-Apr-19,128.00,128.49,127.00,128.49,90138
04-Apr-19,128.23,128.50,128.00,128.00,57391
03-Apr-19,128.25,128.50,126.00,128.23,99255
02-Apr-19,126.98,128.25,126.17,128.25,249525
01-Apr-19,127.00,127.50,124.55,127.50,325017
29-Mar-19,126.98,127.00,123.50,127.00,197735
28-Mar-19,126.49,127.00,126.00,126.99,89514
27-Mar-19,125.02,127.00,125.02,126.49,95153
26-Mar-19,126.49,126.50,125.87,126.50,194766
25-Mar-19,124.50,126.00,124.50,125.52,980982
22-Mar-19,124.78,124.86,123.02,124.50,161566
21-Mar-19,124.50,124.86,123.00,123.00,108768
20-Mar-19,124.49,124.50,123.06,124.50,173694
19-Mar-19,124.50,124.50,123.48,124.50,159262
18-Mar-19,124.50,124.50,123.53,124.50,79238
15-Mar-19,124.40,124.50,122.44,124.50,148631
14-Mar-19,123.57,124.00,122.98,124.00,55690
13-Mar-19,122.27,123.15,122.25,123.15,265935
12-Mar-19,123.98,123.98,122.27,122.27,48135
11-Mar-19,123.66,123.75,122.26,123.64,120926
08-Mar-19,123.56,123.75,122.01,123.65,337151
07-Mar-19,124.00,124.00,122.32,123.60,832739
06-Mar-19,122.22,124.50,122.22,124.50,127815
01-Mar-19,123.98,124.50,122.09,124.25,156492
28-Feb-19,124.29,124.29,122.05,123.00,124261
27-Feb-19,123.60,123.70,122.01,123.47,265214
26-Feb-19,123.74,124.00,122.00,122.00,568932
25-Feb-19,123.68,124.40,121.73,122.02,469382
22-Feb-19,123.74,124.47,121.52,121.69,1328745
21-Feb-19,122.60,124.48,122.50,122.50,1019909
20-Feb-19,124.39,124.39,122.50,124.00,197175
19-Feb-19,124.50,124.50,122.50,122.50,152955
18-Feb-19,123.99,124.46,122.61,124.00,115238
15-Feb-19,123.51,124.49,122.55,123.99,112496
14-Feb-19,123.47,124.44,122.50,123.25,155191
13-Feb-19,124.39,124.39,122.25,123.18,46326
12-Feb-19,122.82,124.99,122.25,122.25,471381
11-Feb-19,125.00,125.00,122.73,124.85,114344
08-Feb-19,124.40,125.00,120.71,125.00,653945
07-Feb-19,124.99,124.99,124.00,124.99,52546
06-Feb-19,123.99,125.25,122.71,125.00,171574
05-Feb-19,125.19,125.19,122.58,123.10,130161
04-Feb-19,123.01,125.24,122.50,125.20,365371
01-Feb-19,125.00,125.25,122.04,125.20,124904
31-Jan-19,123.26,125.25,123.00,125.15,163653
30-Jan-19,123.15,124.45,121.50,121.88,362632
29-Jan-19,122.00,124.08,121.50,121.50,9311862
28-Jan-19,123.99,125.00,122.00,122.00,376485
24-Jan-19,124.00,125.00,122.15,125.00,198478
23-Jan-19,123.40,124.00,122.05,124.00,219982
22-Jan-19,123.00,124.98,123.00,123.12,27512
21-Jan-19,124.48,125.00,122.00,125.00,207648
18-Jan-19,122.60,124.90,122.51,124.48,157994
17-Jan-19,124.01,125.00,122.50,124.00,96067
16-Jan-19,123.51,124.99,122.75,124.99,186037
15-Jan-19,122.50,123.51,122.00,123.51,391599
14-Jan-19,124.01,124.52,122.00,122.00,72100
11-Jan-19,124.00,131.13,122.50,124.52,66863
10-Jan-19,124.49,124.49,121.69,124.00,226118
09-Jan-19,125.00,125.00,122.62,124.49,108281
08-Jan-19,123.99,128.00,123.00,123.00,282114
07-Jan-19,123.99,124.00,122.00,123.99,374407
04-Jan-19,123.99,124.00,122.51,123.99,69730
03-Jan-19,122.50,124.00,122.50,124.00,201808
02-Jan-19,123.98,124.00,122.94,123.00,109859
28-Dec-18,123.73,123.74,121.02,123.50,47918
27-Dec-18,123.99,123.99,121.00,123.00,82538
26-Dec-18,120.00,124.00,119.99,124.00,293751
21-Dec-18,120.00,122.00,119.86,120.00,9681223
20-Dec-18,120.00,120.00,118.52,120.00,1541726
19-Dec-18,118.50,123.79,118.01,120.00,241728
18-Dec-18,118.00,118.50,117.50,118.50,113023
17-Dec-18,117.50,118.50,117.50,118.50,27582
14-Dec-18,117.51,118.27,117.50,117.50,30706
13-Dec-18,118.50,118.50,116.69,118.50,60848
12-Dec-18,118.50,118.50,116.50,118.01,58426
11-Dec-18,117.86,118.25,116.40,118.25,96909
10-Dec-18,117.70,117.86,115.00,117.86,19491
07-Dec-18,118.39,118.39,117.00,118.28,102762
06-Dec-18,118.50,118.50,117.00,118.40,38821
05-Dec-18,118.50,118.50,116.90,118.50,893074
04-Dec-18,115.99,119.00,113.00,118.50,528457
03-Dec-18,112.00,116.76,110.80,116.00,162430
30-Nov-18,110.50,112.00,110.50,112.00,287909
29-Nov-18,110.51,111.28,110.51,111.28,12767
28-Nov-18,111.29,111.29,110.80,110.80,16288
27-Nov-18,110.00,110.98,110.00,110.98,661
26-Nov-18,111.50,111.50,109.91,111.00,101056
23-Nov-18,109.90,110.99,109.90,110.00,174177
22-Nov-18,110.00,111.27,110.00,110.00,37727
21-Nov-18,110.21,111.49,108.50,111.00,84884
19-Nov-18,111.48,111.50,110.41,111.50,84884
16-Nov-18,110.00,111.49,109.00,111.49,84884
14-Nov-18,109.01,110.99,108.50,108.50,84884
13-Nov-18,109.00,109.50,108.50,109.00,84884
12-Nov-18,108.02,109.50,108.02,109.49,84884
09-Nov-18,107.51,111.60,107.51,111.40,84884
08-Nov-18,107.50,108.22,107.50,107.50,84884
07-Nov-18,107.10,107.99,107.05,107.05,84884
06-Nov-18,108.30,108.30,107.01,107.70,84884
05-Nov-18,107.10,107.55,106.50,107.00,84884
01-Nov-18,106.00,108.99,106.00,107.00,84884
31-Oct-18,105.17,108.00,105.17,108.00,84884
30-Oct-18,106.94,109.00,105.00,107.00,84884
29-Oct-18,105.94,107.00,104.01,107.00,84884
26-Oct-18,106.00,106.00,104.01,105.95,84884
25-Oct-18,106.00,106.00,103.52,106.00,84884
24-Oct-18,103.20,106.00,103.20,103.60,84884
23-Oct-18,103.20,103.80,102.50,103.50,84884
22-Oct-18,101.00,103.40,101.00,103.00,84884
19-Oct-18,102.00,102.95,101.00,102.95,84884
18-Oct-18,102.95,102.95,101.99,102.00,84884
17-Oct-18,100.50,102.95,100.50,102.95,84884
16-Oct-18,100.51,102.00,100.50,100.50,84884
15-Oct-18,100.51,102.93,100.00,100.00,84884
11-Oct-18,100.50,100.50,100.05,100.50,84884
10-Oct-18,101.00,101.10,100.11,100.50,84884
09-Oct-18,99.97,103.85,98.29,100.00,84884
08-Oct-18,99.00,99.99,99.00,99.98,84884
05-Oct-18,99.99,100.00,99.00,100.00,84884
04-Oct-18,100.89,100.89,98.02,100.00,84884
03-Oct-18,99.21,102.00,99.00,100.99,84884
02-Oct-18,100.00,100.99,98.48,100.99,84884
01-Oct-18,101.00,102.73,100.04,100.80,84884

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: THRA11