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 |
| 08/11/2019 | -0,55% | -0,79 | 141,61 | 141,53 | 141,53 | 143,44 | 60K | 31 |
| 07/11/2019 | -1,42% | -2,05 | 142,40 | 144,44 | 141,51 | 144,44 | 248K | 77 |
| 06/11/2019 | 2,45% | 3,45 | 144,45 | 146,59 | 142,30 | 146,59 | 364K | 38 |
| 05/11/2019 | 0,36% | 0,50 | 141,00 | 141,36 | 140,00 | 145,05 | 594K | 293 |
| 04/11/2019 | 0,72% | 1,00 | 140,50 | 139,05 | 139,05 | 141,35 | 212K | 71 |
| 01/11/2019 | 0,36% | 0,50 | 139,50 | 138,02 | 138,02 | 141,35 | 294K | 74 |
| 31/10/2019 | -0,36% | -0,50 | 139,00 | 138,99 | 138,99 | 141,35 | 1M | 196 |
| 30/10/2019 | 1,82% | 2,50 | 139,50 | 136,81 | 136,80 | 140,00 | 491K | 307 |
| 29/10/2019 | 1,22% | 1,65 | 137,00 | 135,90 | 135,26 | 138,00 | 284K | 45 |
| 28/10/2019 | -1,20% | -1,65 | 135,35 | 135,85 | 134,99 | 136,49 | 184K | 70 |
| 25/10/2019 | 0,76% | 1,04 | 137,00 | 136,70 | 133,61 | 137,00 | 432K | 93 |
| 24/10/2019 | 0,01% | 0,01 | 135,96 | 135,90 | 133,58 | 136,70 | 92K | 24 |
| 23/10/2019 | -0,26% | -0,35 | 135,95 | 136,30 | 133,56 | 136,84 | 190K | 105 |
| 22/10/2019 | 1,17% | 1,58 | 136,30 | 134,72 | 133,50 | 136,31 | 51K | 32 |
| 21/10/2019 | 0,53% | 0,71 | 134,72 | 133,50 | 133,50 | 135,79 | 53K | 43 |
| 18/10/2019 | 0,07% | 0,10 | 134,01 | 133,75 | 133,69 | 135,90 | 25K | 24 |
| 17/10/2019 | -0,69% | -0,93 | 133,91 | 133,95 | 133,90 | 134,39 | 14K | 16 |
| 16/10/2019 | 1,19% | 1,59 | 134,84 | 134,99 | 133,26 | 135,00 | 180K | 28 |
| 15/10/2019 | 0,19% | 0,25 | 133,25 | 133,00 | 133,00 | 135,00 | 946K | 603 |
| 14/10/2019 | -0,86% | -1,15 | 133,00 | 133,13 | 133,00 | 136,71 | 1M | 105 |
| 11/10/2019 | -2,98% | -4,12 | 134,15 | 136,60 | 132,51 | 137,67 | 552K | 738 |
| 10/10/2019 | 0,49% | 0,67 | 138,27 | 138,98 | 136,03 | 138,98 | 108K | 63 |
| 09/10/2019 | -1,36% | -1,90 | 137,60 | 139,17 | 136,05 | 139,18 | 190K | 132 |
| 08/10/2019 | 0,17% | 0,23 | 139,50 | 139,00 | 136,00 | 141,00 | 76K | 21 |
| 07/10/2019 | -0,42% | -0,59 | 139,27 | 139,88 | 139,27 | 141,00 | 331K | 26 |
| 04/10/2019 | 0,80% | 1,11 | 139,86 | 138,76 | 138,40 | 140,25 | 542K | 67 |
| 03/10/2019 | -0,89% | -1,25 | 138,75 | 140,01 | 138,75 | 140,58 | 106K | 41 |
| 02/10/2019 | -0,57% | -0,80 | 140,00 | 140,79 | 138,73 | 140,79 | 130K | 19 |
| 01/10/2019 | 0,13% | 0,18 | 140,80 | 140,58 | 139,45 | 140,80 | 351K | 47 |
| 30/09/2019 | 1,31% | 1,82 | 140,62 | 139,00 | 138,40 | 140,70 | 65K | 20 |
| 27/09/2019 | -0,54% | -0,75 | 138,80 | 141,00 | 138,80 | 141,00 | 43K | 21 |
| 26/09/2019 | -1,03% | -1,45 | 139,55 | 141,24 | 139,50 | 141,25 | 100K | 29 |
| 25/09/2019 | 0,00% | 0,00 | 141,00 | 140,90 | 138,71 | 141,00 | 251K | 29 |
| 24/09/2019 | 0,64% | 0,90 | 141,00 | 140,00 | 138,71 | 141,00 | 12K | 21 |
| 23/09/2019 | 1,14% | 1,58 | 140,10 | 140,98 | 138,25 | 140,98 | 864K | 97 |
| 20/09/2019 | -0,42% | -0,58 | 138,52 | 139,09 | 138,52 | 149,99 | 149K | 97 |
| 19/09/2019 | 0,43% | 0,60 | 139,10 | 138,50 | 138,50 | 139,24 | 77K | 49 |
| 18/09/2019 | -0,29% | -0,40 | 138,50 | 138,50 | 138,50 | 139,00 | 112K | 33 |
| 17/09/2019 | 0,00% | 0,00 | 138,90 | 138,90 | 138,50 | 138,90 | 60K | 37 |
| 16/09/2019 | 0,29% | 0,40 | 138,90 | 138,50 | 138,50 | 138,90 | 5K | 11 |
| 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 |
Date,Open,High,Low,Close,Volume
08-Nov-19,141.53,143.44,141.53,141.61,59995
07-Nov-19,144.44,144.44,141.51,142.40,248123
06-Nov-19,146.59,146.59,142.30,144.45,364085
05-Nov-19,141.36,145.05,140.00,141.00,593826
04-Nov-19,139.05,141.35,139.05,140.50,211773
01-Nov-19,138.02,141.35,138.02,139.50,294253
31-Oct-19,138.99,141.35,138.99,139.00,1081553
30-Oct-19,136.81,140.00,136.80,139.50,491281
29-Oct-19,135.90,138.00,135.26,137.00,284269
28-Oct-19,135.85,136.49,134.99,135.35,183510
25-Oct-19,136.70,137.00,133.61,137.00,431621
24-Oct-19,135.90,136.70,133.58,135.96,92013
23-Oct-19,136.30,136.84,133.56,135.95,190186
22-Oct-19,134.72,136.31,133.50,136.30,51161
21-Oct-19,133.50,135.79,133.50,134.72,53405
18-Oct-19,133.75,135.90,133.69,134.01,24965
17-Oct-19,133.95,134.39,133.90,133.91,13527
16-Oct-19,134.99,135.00,133.26,134.84,179633
15-Oct-19,133.00,135.00,133.00,133.25,945937
14-Oct-19,133.13,136.71,133.00,133.00,1029911
11-Oct-19,136.60,137.67,132.51,134.15,552231
10-Oct-19,138.98,138.98,136.03,138.27,108463
09-Oct-19,139.17,139.18,136.05,137.60,190403
08-Oct-19,139.00,141.00,136.00,139.50,76379
07-Oct-19,139.88,141.00,139.27,139.27,331130
04-Oct-19,138.76,140.25,138.40,139.86,542078
03-Oct-19,140.01,140.58,138.75,138.75,106300
02-Oct-19,140.79,140.79,138.73,140.00,130080
01-Oct-19,140.58,140.80,139.45,140.80,350662
30-Sep-19,139.00,140.70,138.40,140.62,64947
27-Sep-19,141.00,141.00,138.80,138.80,42532
26-Sep-19,141.24,141.25,139.50,139.55,100456
25-Sep-19,140.90,141.00,138.71,141.00,251435
24-Sep-19,140.00,141.00,138.71,141.00,12019
23-Sep-19,140.98,140.98,138.25,140.10,863698
20-Sep-19,139.09,149.99,138.52,138.52,148875
19-Sep-19,138.50,139.24,138.50,139.10,76581
18-Sep-19,138.50,139.00,138.50,138.50,111652
17-Sep-19,138.90,138.90,138.50,138.90,60316
16-Sep-19,138.50,138.90,138.50,138.90,4575
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-19,134.60,137.11,134.00,136.51,2213012
17-Jun-19,134.49,134.60,133.00,134.60,2213012
14-Jun-19,134.49,134.50,133.01,134.50,2213012
13-Jun-19,134.50,134.50,133.01,134.50,2213012
12-Jun-19,134.50,134.50,133.31,134.50,2213012
11-Jun-19,134.48,134.50,133.00,133.31,2213012
10-Jun-19,134.00,136.19,132.30,133.01,2213012
07-Jun-19,134.50,134.50,133.20,134.00,2213012
06-Jun-19,134.40,134.50,133.07,134.50,2213012
05-Jun-19,134.01,134.40,133.27,134.00,2213012
04-Jun-19,133.00,134.50,133.00,134.00,2213012
03-Jun-19,133.15,134.50,133.00,134.40,2213012
31-May-19,133.05,133.15,133.00,133.15,2213012
30-May-19,132.50,133.05,132.50,133.05,2213012
29-May-19,132.98,133.15,132.01,133.00,2213012
28-May-19,133.14,133.15,131.00,132.99,2213012
27-May-19,133.00,133.15,132.00,133.15,2213012
24-May-19,133.00,133.15,130.61,133.00,2213012
23-May-19,132.99,133.00,132.02,133.00,2213012
22-May-19,132.99,133.00,130.57,133.00,2213012
21-May-19,132.20,133.00,132.20,133.00,2213012
20-May-19,133.00,133.00,129.52,132.20,2213012
17-May-19,132.05,133.00,131.52,133.00,2213012
16-May-19,132.75,133.00,131.31,133.00,2213012
15-May-19,132.00,132.75,131.40,132.75,2213012
14-May-19,131.01,132.50,128.06,131.90,2213012
13-May-19,131.97,131.97,129.11,131.40,2213012
10-May-19,130.00,131.96,129.00,129.90,2213012
09-May-19,129.20,132.00,129.20,132.00,2213012
08-May-19,131.24,131.99,130.50,131.99,2213012
07-May-19,131.75,131.75,129.00,131.25,2213012
06-May-19,131.74,131.75,129.01,131.75,2213012
03-May-19,130.85,131.75,127.52,130.95,2213012
*exoneração de responsabilidade