Cotação atual, histórico e gráfico do papel: THRA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,00% | 0,00 | 138,50 | 138,90 | 138,50 | 138,90 | 241K | 30 |
| 12/09/2019 | 0,00% | 0,00 | 138,50 | 138,50 | 138,00 | 138,90 | 174K | 58 |
| 11/09/2019 | 0,00% | 0,00 | 138,50 | 138,50 | 138,50 | 139,41 | 452K | 53 |
| 10/09/2019 | 0,00% | 0,00 | 138,50 | 138,50 | 138,25 | 139,99 | 158K | 37 |
| 09/09/2019 | -0,02% | -0,03 | 138,50 | 136,01 | 136,01 | 139,94 | 72K | 36 |
| 06/09/2019 | 0,02% | 0,03 | 138,53 | 138,50 | 138,50 | 139,00 | 55K | 25 |
| 05/09/2019 | -0,22% | -0,31 | 138,50 | 139,99 | 138,50 | 139,99 | 198K | 103 |
| 04/09/2019 | -0,85% | -1,19 | 138,81 | 139,75 | 138,66 | 139,99 | 49K | 18 |
| 03/09/2019 | 0,17% | 0,24 | 140,00 | 138,51 | 138,51 | 142,50 | 242K | 89 |
| 02/09/2019 | 0,01% | 0,01 | 139,76 | 139,75 | 138,51 | 139,76 | 167K | 36 |
| 30/08/2019 | 0,90% | 1,25 | 139,75 | 138,50 | 138,50 | 139,75 | 1M | 105 |
| 29/08/2019 | -0,79% | -1,10 | 138,50 | 139,50 | 138,50 | 139,50 | 12K | 16 |
| 28/08/2019 | 0,00% | 0,00 | 139,60 | 139,60 | 139,01 | 139,60 | 18K | 16 |
| 27/08/2019 | 1,16% | 1,60 | 139,60 | 138,49 | 138,49 | 139,60 | 130K | 31 |
| 26/08/2019 | 0,00% | 0,00 | 138,00 | 138,98 | 137,61 | 138,99 | 271K | 157 |
| 23/08/2019 | 0,36% | 0,50 | 138,00 | 137,50 | 137,50 | 139,47 | 82K | 21 |
| 22/08/2019 | -1,50% | -2,10 | 137,50 | 139,60 | 137,50 | 139,60 | 283K | 599 |
| 21/08/2019 | 0,11% | 0,15 | 139,60 | 139,50 | 139,25 | 139,74 | 150K | 339 |
| 20/08/2019 | 0,14% | 0,19 | 139,45 | 139,26 | 139,26 | 139,74 | 57K | 14 |
| 19/08/2019 | 0,01% | 0,01 | 139,26 | 139,50 | 139,25 | 139,73 | 79K | 25 |
| 16/08/2019 | 0,00% | 0,00 | 139,25 | 139,50 | 139,25 | 139,50 | 104K | 30 |
| 15/08/2019 | 0,00% | 0,00 | 139,25 | 139,50 | 139,25 | 139,50 | 155K | 68 |
| 14/08/2019 | -0,18% | -0,25 | 139,25 | 139,75 | 139,25 | 139,75 | 93K | 34 |
| 13/08/2019 | -0,07% | -0,10 | 139,50 | 140,99 | 139,00 | 140,99 | 1M | 87 |
| 12/08/2019 | -0,29% | -0,40 | 139,60 | 139,01 | 139,00 | 141,00 | 676K | 171 |
| 09/08/2019 | 1,45% | 2,00 | 140,00 | 140,88 | 138,02 | 140,98 | 18K | 17 |
| 08/08/2019 | -2,13% | -3,00 | 138,00 | 138,05 | 136,53 | 139,00 | 149K | 66 |
| 07/08/2019 | 0,79% | 1,10 | 141,00 | 139,95 | 139,95 | 141,24 | 783K | 390 |
| 06/08/2019 | 0,71% | 0,99 | 139,90 | 138,91 | 138,11 | 139,90 | 37K | 36 |
| 05/08/2019 | 0,66% | 0,91 | 138,91 | 138,01 | 138,00 | 142,50 | 122K | 40 |
| 02/08/2019 | 0,73% | 1,00 | 138,00 | 137,90 | 137,11 | 142,00 | 342K | 71 |
| 01/08/2019 | -0,65% | -0,89 | 137,00 | 137,77 | 136,50 | 137,90 | 209K | 64 |
| 31/07/2019 | 0,49% | 0,67 | 137,89 | 137,22 | 136,00 | 137,90 | 167K | 60 |
| 30/07/2019 | 0,53% | 0,72 | 137,22 | 137,85 | 136,53 | 137,90 | 119K | 62 |
| 29/07/2019 | -0,04% | -0,05 | 136,50 | 137,90 | 136,50 | 137,90 | 559K | 154 |
| 26/07/2019 | -0,84% | -1,15 | 136,55 | 137,70 | 136,55 | 138,00 | 218K | 136 |
| 25/07/2019 | 0,51% | 0,70 | 137,70 | 137,49 | 137,01 | 138,00 | 165K | 57 |
| 24/07/2019 | -0,29% | -0,40 | 137,00 | 136,50 | 136,50 | 137,50 | 196K | 47 |
| 23/07/2019 | 0,65% | 0,89 | 137,40 | 136,55 | 136,55 | 137,79 | 190K | 41 |
| 22/07/2019 | -1,01% | -1,39 | 136,51 | 137,25 | 136,51 | 137,90 | 872K | 304 |
| 19/07/2019 | 0,07% | 0,10 | 137,90 | 137,34 | 137,34 | 137,90 | 62K | 30 |
| 18/07/2019 | -0,04% | -0,05 | 137,80 | 137,26 | 137,25 | 137,90 | 151K | 55 |
| 17/07/2019 | 0,27% | 0,37 | 137,85 | 137,49 | 136,80 | 137,90 | 130K | 39 |
| 16/07/2019 | -0,01% | -0,02 | 137,48 | 136,70 | 136,50 | 138,00 | 179K | 65 |
| 15/07/2019 | -0,11% | -0,15 | 137,50 | 137,70 | 136,71 | 138,00 | 273K | 80 |
| 12/07/2019 | 0,47% | 0,65 | 137,65 | 137,70 | 137,00 | 137,70 | 43K | 32 |
| 11/07/2019 | -0,36% | -0,50 | 137,00 | 136,50 | 136,50 | 137,70 | 2M | 168 |
| 10/07/2019 | 0,36% | 0,50 | 137,50 | 137,80 | 136,50 | 137,80 | 411K | 114 |
| 08/07/2019 | 0,00% | 0,00 | 137,00 | 137,00 | 134,90 | 137,74 | 446K | 221 |
| 05/07/2019 | -0,72% | -1,00 | 137,00 | 137,98 | 137,00 | 138,63 | 636K | 94 |
| 04/07/2019 | 0,72% | 0,98 | 138,00 | 137,04 | 137,00 | 138,62 | 1M | 183 |
| 03/07/2019 | 0,01% | 0,02 | 137,02 | 138,87 | 136,00 | 138,87 | 227K | 61 |
| 02/07/2019 | 0,74% | 1,00 | 137,00 | 137,44 | 136,00 | 138,79 | 453K | 273 |
| 01/07/2019 | -2,16% | -3,00 | 136,00 | 138,02 | 135,73 | 138,02 | 2M | 139 |
| 28/06/2019 | 0,00% | 0,00 | 139,00 | 139,00 | 138,80 | 139,00 | 67K | 22 |
| 27/06/2019 | -0,19% | -0,26 | 139,00 | 139,25 | 137,16 | 139,25 | 279K | 58 |
| 26/06/2019 | 1,65% | 2,26 | 139,26 | 137,69 | 137,03 | 139,26 | 3M | 37 |
| 25/06/2019 | 0,37% | 0,50 | 137,00 | 136,50 | 136,50 | 139,64 | 440K | 136 |
| 24/06/2019 | 0,00% | 0,00 | 136,50 | 138,98 | 136,50 | 139,00 | 556K | 151 |
| 21/06/2019 | -0,36% | -0,50 | 136,50 | 138,00 | 136,50 | 141,20 | 196K | 38 |
| 19/06/2019 | 0,36% | 0,49 | 137,00 | 137,15 | 136,50 | 150,00 | 2M | 56 |
| 18/06/2019 | 1,42% | 1,91 | 136,51 | 134,60 | 134,00 | 137,11 | 10M | 165 |
| 17/06/2019 | 0,07% | 0,10 | 134,60 | 134,49 | 133,00 | 134,60 | 210K | 92 |
| 14/06/2019 | 0,00% | 0,00 | 134,50 | 134,49 | 133,01 | 134,50 | 124K | 52 |
| 13/06/2019 | 0,00% | 0,00 | 134,50 | 134,50 | 133,01 | 134,50 | 171K | 38 |
| 12/06/2019 | 0,89% | 1,19 | 134,50 | 134,50 | 133,31 | 134,50 | 112K | 34 |
| 11/06/2019 | 0,23% | 0,30 | 133,31 | 134,48 | 133,00 | 134,50 | 71K | 64 |
| 10/06/2019 | -0,74% | -0,99 | 133,01 | 134,00 | 132,30 | 136,19 | 97K | 41 |
| 07/06/2019 | -0,37% | -0,50 | 134,00 | 134,50 | 133,20 | 134,50 | 176K | 41 |
| 06/06/2019 | 0,37% | 0,50 | 134,50 | 134,40 | 133,07 | 134,50 | 294K | 33 |
| 05/06/2019 | 0,00% | 0,00 | 134,00 | 134,01 | 133,27 | 134,40 | 246K | 59 |
| 04/06/2019 | -0,30% | -0,40 | 134,00 | 133,00 | 133,00 | 134,50 | 129K | 47 |
| 03/06/2019 | 0,94% | 1,25 | 134,40 | 133,15 | 133,00 | 134,50 | 1M | 237 |
| 31/05/2019 | 0,08% | 0,10 | 133,15 | 133,05 | 133,00 | 133,15 | 333K | 70 |
| 30/05/2019 | 0,04% | 0,05 | 133,05 | 132,50 | 132,50 | 133,05 | 187K | 26 |
| 29/05/2019 | 0,01% | 0,01 | 133,00 | 132,98 | 132,01 | 133,15 | 28K | 20 |
| 28/05/2019 | -0,12% | -0,16 | 132,99 | 133,14 | 131,00 | 133,15 | 561K | 90 |
| 27/05/2019 | 0,11% | 0,15 | 133,15 | 133,00 | 132,00 | 133,15 | 329K | 71 |
| 24/05/2019 | 0,00% | 0,00 | 133,00 | 133,00 | 130,61 | 133,15 | 126K | 52 |
| 23/05/2019 | 0,00% | 0,00 | 133,00 | 132,99 | 132,02 | 133,00 | 634K | 76 |
| 22/05/2019 | 0,00% | 0,00 | 133,00 | 132,99 | 130,57 | 133,00 | 183K | 65 |
| 21/05/2019 | 0,61% | 0,80 | 133,00 | 132,20 | 132,20 | 133,00 | 71K | 30 |
| 20/05/2019 | -0,60% | -0,80 | 132,20 | 133,00 | 129,52 | 133,00 | 119K | 63 |
| 17/05/2019 | 0,00% | 0,00 | 133,00 | 132,05 | 131,52 | 133,00 | 31K | 21 |
| 16/05/2019 | 0,19% | 0,25 | 133,00 | 132,75 | 131,31 | 133,00 | 146K | 39 |
| 15/05/2019 | 0,64% | 0,85 | 132,75 | 132,00 | 131,40 | 132,75 | 126K | 48 |
| 14/05/2019 | 0,38% | 0,50 | 131,90 | 131,01 | 128,06 | 132,50 | 1M | 268 |
| 13/05/2019 | 1,15% | 1,50 | 131,40 | 131,97 | 129,11 | 131,97 | 221K | 90 |
| 10/05/2019 | -1,59% | -2,10 | 129,90 | 130,00 | 129,00 | 131,96 | 197K | 99 |
| 09/05/2019 | 0,01% | 0,01 | 132,00 | 129,20 | 129,20 | 132,00 | 396K | 125 |
| 08/05/2019 | 0,56% | 0,74 | 131,99 | 131,24 | 130,50 | 131,99 | 161K | 72 |
| 07/05/2019 | -0,38% | -0,50 | 131,25 | 131,75 | 129,00 | 131,75 | 164K | 87 |
| 06/05/2019 | 0,61% | 0,80 | 131,75 | 131,74 | 129,01 | 131,75 | 46K | 33 |
| 03/05/2019 | -0,04% | -0,05 | 130,95 | 130,85 | 127,52 | 131,75 | 179K | 99 |
| 02/05/2019 | 1,39% | 1,80 | 131,00 | 127,51 | 127,50 | 132,00 | 329K | 117 |
| 30/04/2019 | 0,35% | 0,45 | 129,20 | 127,82 | 127,77 | 132,00 | 293K | 103 |
| 29/04/2019 | 0,48% | 0,61 | 128,75 | 127,75 | 127,75 | 132,00 | 28K | 29 |
| 26/04/2019 | -0,28% | -0,36 | 128,14 | 127,99 | 127,36 | 132,00 | 3M | 185 |
| 25/04/2019 | 0,78% | 1,00 | 128,50 | 127,49 | 127,25 | 128,50 | 1M | 142 |
| 24/04/2019 | 0,00% | 0,00 | 127,50 | 127,49 | 127,01 | 127,50 | 58K | 14 |
| 23/04/2019 | 0,00% | 0,00 | 127,50 | 127,00 | 127,00 | 127,50 | 177K | 64 |
Date,Open,High,Low,Close,Volume
13-Sep-19,138.90,138.90,138.50,138.50,240860
12-Sep-19,138.50,138.90,138.00,138.50,173790
11-Sep-19,138.50,139.41,138.50,138.50,452141
10-Sep-19,138.50,139.99,138.25,138.50,157701
09-Sep-19,136.01,139.94,136.01,138.50,72335
06-Sep-19,138.50,139.00,138.50,138.53,55304
05-Sep-19,139.99,139.99,138.50,138.50,198207
04-Sep-19,139.75,139.99,138.66,138.81,49173
03-Sep-19,138.51,142.50,138.51,140.00,242244
02-Sep-19,139.75,139.76,138.51,139.76,166977
30-Aug-19,138.50,139.75,138.50,139.75,1087483
29-Aug-19,139.50,139.50,138.50,138.50,11670
28-Aug-19,139.60,139.60,139.01,139.60,18418
27-Aug-19,138.49,139.60,138.49,139.60,130122
26-Aug-19,138.98,138.99,137.61,138.00,271103
23-Aug-19,137.50,139.47,137.50,138.00,81923
22-Aug-19,139.60,139.60,137.50,137.50,282747
21-Aug-19,139.50,139.74,139.25,139.60,149971
20-Aug-19,139.26,139.74,139.26,139.45,56663
19-Aug-19,139.50,139.73,139.25,139.26,79492
16-Aug-19,139.50,139.50,139.25,139.25,104181
15-Aug-19,139.50,139.50,139.25,139.25,154875
14-Aug-19,139.75,139.75,139.25,139.25,92810
13-Aug-19,140.99,140.99,139.00,139.50,1064949
12-Aug-19,139.01,141.00,139.00,139.60,675770
09-Aug-19,140.88,140.98,138.02,140.00,18034
08-Aug-19,138.05,139.00,136.53,138.00,149498
07-Aug-19,139.95,141.24,139.95,141.00,782837
06-Aug-19,138.91,139.90,138.11,139.90,36861
05-Aug-19,138.01,142.50,138.00,138.91,122348
02-Aug-19,137.90,142.00,137.11,138.00,341694
01-Aug-19,137.77,137.90,136.50,137.00,209005
31-Jul-19,137.22,137.90,136.00,137.89,167027
30-Jul-19,137.85,137.90,136.53,137.22,119483
29-Jul-19,137.90,137.90,136.50,136.50,558779
26-Jul-19,137.70,138.00,136.55,136.55,218151
25-Jul-19,137.49,138.00,137.01,137.70,164658
24-Jul-19,136.50,137.50,136.50,137.00,195680
23-Jul-19,136.55,137.79,136.55,137.40,189574
22-Jul-19,137.25,137.90,136.51,136.51,872160
19-Jul-19,137.34,137.90,137.34,137.90,61961
18-Jul-19,137.26,137.90,137.25,137.80,151173
17-Jul-19,137.49,137.90,136.80,137.85,130296
16-Jul-19,136.70,138.00,136.50,137.48,178981
15-Jul-19,137.70,138.00,136.71,137.50,272731
12-Jul-19,137.70,137.70,137.00,137.65,42512
11-Jul-19,136.50,137.70,136.50,137.00,1764445
10-Jul-19,137.80,137.80,136.50,137.50,411183
08-Jul-19,137.00,137.74,134.90,137.00,446329
05-Jul-19,137.98,138.63,137.00,137.00,636074
04-Jul-19,137.04,138.62,137.00,138.00,1046179
03-Jul-19,138.87,138.87,136.00,137.02,227204
02-Jul-19,137.44,138.79,136.00,137.00,452996
01-Jul-19,138.02,138.02,135.73,136.00,1790083
28-Jun-19,139.00,139.00,138.80,139.00,66715
27-Jun-19,139.25,139.25,137.16,139.00,279269
26-Jun-19,137.69,139.26,137.03,139.26,2552984
25-Jun-19,136.50,139.64,136.50,137.00,439811
24-Jun-19,138.98,139.00,136.50,136.50,556423
21-Jun-19,138.00,141.20,136.50,136.50,196054
19-Jun-19,137.15,150.00,136.50,137.00,2213012
18-Jun-19,134.60,137.11,134.00,136.51,10219261
17-Jun-19,134.49,134.60,133.00,134.60,209953
14-Jun-19,134.49,134.50,133.01,134.50,124379
13-Jun-19,134.50,134.50,133.01,134.50,170873
12-Jun-19,134.50,134.50,133.31,134.50,111603
11-Jun-19,134.48,134.50,133.00,133.31,70725
10-Jun-19,134.00,136.19,132.30,133.01,96914
07-Jun-19,134.50,134.50,133.20,134.00,176193
06-Jun-19,134.40,134.50,133.07,134.50,293658
05-Jun-19,134.01,134.40,133.27,134.00,245514
04-Jun-19,133.00,134.50,133.00,134.00,129439
03-Jun-19,133.15,134.50,133.00,134.40,1395397
31-May-19,133.05,133.15,133.00,133.15,333102
30-May-19,132.50,133.05,132.50,133.05,187180
29-May-19,132.98,133.15,132.01,133.00,27660
28-May-19,133.14,133.15,131.00,132.99,561004
27-May-19,133.00,133.15,132.00,133.15,328844
24-May-19,133.00,133.15,130.61,133.00,125658
23-May-19,132.99,133.00,132.02,133.00,634323
22-May-19,132.99,133.00,130.57,133.00,183328
21-May-19,132.20,133.00,132.20,133.00,71010
20-May-19,133.00,133.00,129.52,132.20,119025
17-May-19,132.05,133.00,131.52,133.00,31227
16-May-19,132.75,133.00,131.31,133.00,146343
15-May-19,132.00,132.75,131.40,132.75,125925
14-May-19,131.01,132.50,128.06,131.90,1319738
13-May-19,131.97,131.97,129.11,131.40,221260
10-May-19,130.00,131.96,129.00,129.90,196945
09-May-19,129.20,132.00,129.20,132.00,396223
08-May-19,131.24,131.99,130.50,131.99,160790
07-May-19,131.75,131.75,129.00,131.25,164175
06-May-19,131.74,131.75,129.01,131.75,46029
03-May-19,130.85,131.75,127.52,130.95,178793
02-May-19,127.51,132.00,127.50,131.00,328520
30-Apr-19,127.82,132.00,127.77,129.20,293105
29-Apr-19,127.75,132.00,127.75,128.75,27768
26-Apr-19,127.99,132.00,127.36,128.14,3280657
25-Apr-19,127.49,128.50,127.25,128.50,1233067
24-Apr-19,127.49,127.50,127.01,127.50,58258
23-Apr-19,127.00,127.50,127.00,127.50,177442
22-Apr-19,126.05,127.50,125.65,127.50,177442
18-Apr-19,127.49,127.50,126.03,127.50,177442
17-Apr-19,127.10,128.46,126.00,127.50,177442
16-Apr-19,127.99,128.50,127.01,127.10,177442
15-Apr-19,128.49,128.50,126.04,128.50,177442
12-Apr-19,128.50,128.50,128.00,128.49,177442
11-Apr-19,128.74,128.74,125.73,128.50,177442
10-Apr-19,128.50,128.75,127.00,128.75,177442
09-Apr-19,128.49,128.50,125.74,128.50,177442
08-Apr-19,128.50,128.50,123.60,128.50,177442
05-Apr-19,128.00,128.49,127.00,128.49,177442
04-Apr-19,128.23,128.50,128.00,128.00,177442
03-Apr-19,128.25,128.50,126.00,128.23,177442
02-Apr-19,126.98,128.25,126.17,128.25,177442
01-Apr-19,127.00,127.50,124.55,127.50,177442
29-Mar-19,126.98,127.00,123.50,127.00,177442
28-Mar-19,126.49,127.00,126.00,126.99,177442
27-Mar-19,125.02,127.00,125.02,126.49,177442
26-Mar-19,126.49,126.50,125.87,126.50,177442
25-Mar-19,124.50,126.00,124.50,125.52,177442
22-Mar-19,124.78,124.86,123.02,124.50,177442
21-Mar-19,124.50,124.86,123.00,123.00,177442
20-Mar-19,124.49,124.50,123.06,124.50,177442
19-Mar-19,124.50,124.50,123.48,124.50,177442
18-Mar-19,124.50,124.50,123.53,124.50,177442
15-Mar-19,124.40,124.50,122.44,124.50,177442
14-Mar-19,123.57,124.00,122.98,124.00,177442
13-Mar-19,122.27,123.15,122.25,123.15,177442
12-Mar-19,123.98,123.98,122.27,122.27,177442
11-Mar-19,123.66,123.75,122.26,123.64,177442
08-Mar-19,123.56,123.75,122.01,123.65,177442
07-Mar-19,124.00,124.00,122.32,123.60,177442
06-Mar-19,122.22,124.50,122.22,124.50,177442
*exoneração de responsabilidade