Cotação atual, histórico e gráfico do papel: THRA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/11/2018 | 0,01% | 0,01 | 111,50 | 111,48 | 110,41 | 111,50 | 33K | 25 |
| 16/11/2018 | 2,76% | 2,99 | 111,49 | 110,00 | 109,00 | 111,49 | 16K | 16 |
| 14/11/2018 | -0,46% | -0,50 | 108,50 | 109,01 | 108,50 | 110,99 | 50K | 20 |
| 13/11/2018 | -0,45% | -0,49 | 109,00 | 109,00 | 108,50 | 109,50 | 1M | 34 |
| 12/11/2018 | -1,71% | -1,91 | 109,49 | 108,02 | 108,02 | 109,50 | 336K | 46 |
| 09/11/2018 | 3,63% | 3,90 | 111,40 | 107,51 | 107,51 | 111,60 | 144K | 24 |
| 08/11/2018 | 0,42% | 0,45 | 107,50 | 107,50 | 107,50 | 108,22 | 27K | 16 |
| 07/11/2018 | -0,60% | -0,65 | 107,05 | 107,10 | 107,05 | 107,99 | 26K | 12 |
| 06/11/2018 | 0,65% | 0,70 | 107,70 | 108,30 | 107,01 | 108,30 | 215K | 12 |
| 05/11/2018 | 0,00% | 0,00 | 107,00 | 107,10 | 106,50 | 107,55 | 73K | 25 |
| 01/11/2018 | -0,93% | -1,00 | 107,00 | 106,00 | 106,00 | 108,99 | 168K | 12 |
| 31/10/2018 | 0,93% | 1,00 | 108,00 | 105,17 | 105,17 | 108,00 | 116K | 15 |
| 30/10/2018 | 0,00% | 0,00 | 107,00 | 106,94 | 105,00 | 109,00 | 75K | 30 |
| 29/10/2018 | 0,99% | 1,05 | 107,00 | 105,94 | 104,01 | 107,00 | 418K | 104 |
| 26/10/2018 | -0,05% | -0,05 | 105,95 | 106,00 | 104,01 | 106,00 | 18K | 9 |
| 25/10/2018 | 2,32% | 2,40 | 106,00 | 106,00 | 103,52 | 106,00 | 26K | 11 |
| 24/10/2018 | 0,10% | 0,10 | 103,60 | 103,20 | 103,20 | 106,00 | 138K | 28 |
| 23/10/2018 | 0,49% | 0,50 | 103,50 | 103,20 | 102,50 | 103,80 | 251K | 72 |
| 22/10/2018 | 0,05% | 0,05 | 103,00 | 101,00 | 101,00 | 103,40 | 154K | 33 |
| 19/10/2018 | 0,93% | 0,95 | 102,95 | 102,00 | 101,00 | 102,95 | 119K | 28 |
| 18/10/2018 | -0,92% | -0,95 | 102,00 | 102,95 | 101,99 | 102,95 | 9K | 11 |
| 17/10/2018 | 2,44% | 2,45 | 102,95 | 100,50 | 100,50 | 102,95 | 532K | 88 |
| 16/10/2018 | 0,50% | 0,50 | 100,50 | 100,51 | 100,50 | 102,00 | 40K | 34 |
| 15/10/2018 | -0,50% | -0,50 | 100,00 | 100,51 | 100,00 | 102,93 | 181K | 63 |
| 11/10/2018 | 0,00% | 0,00 | 100,50 | 100,50 | 100,05 | 100,50 | 31K | 6 |
| 10/10/2018 | 0,50% | 0,50 | 100,50 | 101,00 | 100,11 | 101,10 | 42K | 18 |
| 09/10/2018 | 0,02% | 0,02 | 100,00 | 99,97 | 98,29 | 103,85 | 566K | 65 |
| 08/10/2018 | -0,02% | -0,02 | 99,98 | 99,00 | 99,00 | 99,99 | 119K | 15 |
| 05/10/2018 | 0,00% | 0,00 | 100,00 | 99,99 | 99,00 | 100,00 | 339K | 52 |
| 04/10/2018 | -0,98% | -0,99 | 100,00 | 100,89 | 98,02 | 100,89 | 281K | 43 |
| 03/10/2018 | 0,00% | 0,00 | 100,99 | 99,21 | 99,00 | 102,00 | 80K | 36 |
| 02/10/2018 | 0,19% | 0,19 | 100,99 | 100,00 | 98,48 | 100,99 | 40K | 27 |
| 01/10/2018 | 0,84% | 0,84 | 100,80 | 101,00 | 100,04 | 102,73 | 32K | 18 |
| 28/09/2018 | -0,04% | -0,04 | 99,96 | 102,00 | 99,96 | 102,03 | 135K | 59 |
| 27/09/2018 | -1,57% | -1,60 | 100,00 | 101,61 | 100,00 | 103,68 | 81K | 23 |
| 26/09/2018 | 0,00% | 0,00 | 101,60 | 101,60 | 101,60 | 103,93 | 80K | 15 |
| 25/09/2018 | -0,85% | -0,87 | 101,60 | 102,30 | 101,60 | 104,75 | 34K | 18 |
| 24/09/2018 | -0,33% | -0,34 | 102,47 | 103,94 | 101,60 | 103,95 | 101K | 26 |
| 21/09/2018 | 1,19% | 1,21 | 102,81 | 103,49 | 102,20 | 103,49 | 20K | 21 |
| 20/09/2018 | -0,49% | -0,50 | 101,60 | 103,95 | 101,60 | 103,95 | 112K | 16 |
| 19/09/2018 | 0,49% | 0,50 | 102,10 | 102,50 | 102,00 | 104,89 | 159K | 49 |
| 18/09/2018 | -1,12% | -1,15 | 101,60 | 101,50 | 101,01 | 102,00 | 90K | 47 |
| 17/09/2018 | -0,92% | -0,95 | 102,75 | 102,61 | 102,00 | 103,69 | 53K | 30 |
Date,Open,High,Low,Close,Volume
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-18,111.48,111.50,110.41,111.50,32867
16-Nov-18,110.00,111.49,109.00,111.49,15616
14-Nov-18,109.01,110.99,108.50,108.50,50126
13-Nov-18,109.00,109.50,108.50,109.00,1099353
12-Nov-18,108.02,109.50,108.02,109.49,335925
09-Nov-18,107.51,111.60,107.51,111.40,143864
08-Nov-18,107.50,108.22,107.50,107.50,27424
07-Nov-18,107.10,107.99,107.05,107.05,26015
06-Nov-18,108.30,108.30,107.01,107.70,215452
05-Nov-18,107.10,107.55,106.50,107.00,73438
01-Nov-18,106.00,108.99,106.00,107.00,168102
31-Oct-18,105.17,108.00,105.17,108.00,116206
30-Oct-18,106.94,109.00,105.00,107.00,75451
29-Oct-18,105.94,107.00,104.01,107.00,418112
26-Oct-18,106.00,106.00,104.01,105.95,18012
25-Oct-18,106.00,106.00,103.52,106.00,26069
24-Oct-18,103.20,106.00,103.20,103.60,138222
23-Oct-18,103.20,103.80,102.50,103.50,251146
22-Oct-18,101.00,103.40,101.00,103.00,154334
19-Oct-18,102.00,102.95,101.00,102.95,118754
18-Oct-18,102.95,102.95,101.99,102.00,9428
17-Oct-18,100.50,102.95,100.50,102.95,531529
16-Oct-18,100.51,102.00,100.50,100.50,40274
15-Oct-18,100.51,102.93,100.00,100.00,180903
11-Oct-18,100.50,100.50,100.05,100.50,31154
10-Oct-18,101.00,101.10,100.11,100.50,41901
09-Oct-18,99.97,103.85,98.29,100.00,565709
08-Oct-18,99.00,99.99,99.00,99.98,118833
05-Oct-18,99.99,100.00,99.00,100.00,339473
04-Oct-18,100.89,100.89,98.02,100.00,281329
03-Oct-18,99.21,102.00,99.00,100.99,79772
02-Oct-18,100.00,100.99,98.48,100.99,39780
01-Oct-18,101.00,102.73,100.04,100.80,31808
28-Sep-18,102.00,102.03,99.96,99.96,134964
27-Sep-18,101.61,103.68,100.00,100.00,81227
26-Sep-18,101.60,103.93,101.60,101.60,80435
25-Sep-18,102.30,104.75,101.60,101.60,33930
24-Sep-18,103.94,103.95,101.60,102.47,100603
21-Sep-18,103.49,103.49,102.20,102.81,20056
20-Sep-18,103.95,103.95,101.60,101.60,111612
19-Sep-18,102.50,104.89,102.00,102.10,159332
18-Sep-18,101.50,102.00,101.01,101.60,90269
17-Sep-18,102.61,103.69,102.00,102.75,52673
14-Sep-18,103.90,103.99,103.22,103.70,52673
13-Sep-18,103.90,104.19,102.60,103.70,52673
12-Sep-18,104.91,104.91,103.00,103.00,52673
11-Sep-18,105.00,105.00,102.66,103.00,52673
10-Sep-18,104.53,106.99,104.53,105.00,52673
06-Sep-18,106.40,106.92,104.21,104.53,52673
05-Sep-18,106.50,106.50,104.21,106.36,52673
04-Sep-18,106.00,106.40,105.05,106.40,52673
03-Sep-18,104.20,106.89,104.20,106.00,52673
31-Aug-18,106.99,107.00,104.53,106.99,52673
30-Aug-18,106.66,107.00,106.66,106.75,52673
29-Aug-18,106.62,109.42,106.62,109.00,52673
28-Aug-18,108.60,108.60,107.99,107.99,52673
27-Aug-18,107.25,109.47,106.50,106.51,52673
24-Aug-18,107.00,107.48,107.00,107.25,52673
23-Aug-18,108.00,109.95,107.00,107.50,52673
22-Aug-18,107.50,108.28,106.12,108.28,52673
21-Aug-18,106.78,107.43,106.69,107.00,52673
20-Aug-18,106.00,106.98,103.63,106.59,52673
17-Aug-18,106.39,107.65,104.00,106.00,52673
16-Aug-18,107.74,108.00,106.35,106.38,52673
15-Aug-18,106.50,107.76,106.10,107.00,52673
14-Aug-18,107.93,107.93,105.18,107.00,52673
13-Aug-18,107.00,108.13,107.00,107.90,52673
10-Aug-18,107.04,108.00,107.00,107.00,52673
09-Aug-18,109.00,109.89,108.74,109.50,52673
08-Aug-18,107.00,109.94,107.00,107.00,52673
07-Aug-18,111.90,111.90,106.60,107.75,52673
06-Aug-18,106.00,112.30,103.00,111.50,52673
03-Aug-18,104.84,106.00,103.06,106.00,52673
02-Aug-18,102.34,104.87,102.32,104.50,52673
01-Aug-18,106.00,106.00,102.00,102.30,52673
31-Jul-18,106.19,106.25,105.04,106.00,52673
*exoneração de responsabilidade