Cotação atual, histórico e gráfico do papel: A1TH34

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 A1TH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2025	5,75%	0,70	12,88	12,56	12,56	12,88	3K	5
04/12/2025	-0,65%	-0,08	12,18	12,35	12,18	12,35	626	10
03/12/2025	-1,76%	-0,22	12,26	12,49	12,25	12,49	14K	33
02/12/2025	-2,19%	-0,28	12,48	12,76	12,48	12,76	13K	21
01/12/2025	0,63%	0,08	12,76	12,80	12,70	12,80	573	6
28/11/2025	0,08%	0,01	12,68	12,68	12,45	12,71	3K	14
27/11/2025	0,16%	0,02	12,67	12,60	12,10	12,68	538	7

26/11/2025	-2,84%	-0,37	12,65	12,85	12,65	12,85	204	6
25/11/2025	2,92%	0,37	13,02	13,36	13,02	13,36	280	2
24/11/2025	-1,17%	-0,15	12,65	12,80	12,65	12,99	473	8
21/11/2025	1,11%	0,14	12,80	12,37	12,37	12,80	2K	5
19/11/2025	0,00%	0,00	12,66	12,66	12,66	12,66	50	1
17/11/2025	-3,43%	-0,45	12,66	12,73	12,66	12,73	546	3
13/11/2025	0,38%	0,05	13,11	13,11	13,11	13,11	13	1
11/11/2025	-0,08%	-0,01	13,06	13,21	13,04	13,21	222	4
10/11/2025	1,32%	0,17	13,07	13,07	13,07	13,07	13	1
07/11/2025	-2,93%	-0,39	12,90	13,29	12,90	13,29	2K	11
06/11/2025	0,00%	0,00	13,29	13,29	13,29	13,29	132	1
05/11/2025	-1,70%	-0,23	13,29	13,29	13,29	13,29	66	1
04/11/2025	0,97%	0,13	13,52	13,52	13,52	13,52	40	1
03/11/2025	-1,90%	-0,26	13,39	13,65	13,39	13,65	163	2
30/10/2025	0,07%	0,01	13,65	13,64	13,64	13,82	606	5
29/10/2025	-2,22%	-0,31	13,64	13,64	13,64	13,79	343	8
28/10/2025	-1,27%	-0,18	13,95	14,05	13,95	14,05	2K	3
27/10/2025	0,36%	0,05	14,13	13,66	13,66	14,19	2K	3
24/10/2025	-3,03%	-0,44	14,08	14,18	14,05	14,18	2K	8
22/10/2025	-1,36%	-0,20	14,52	14,79	14,52	14,79	159	2
21/10/2025	-6,06%	-0,95	14,72	15,55	14,71	15,55	223	4
16/10/2025	0,00%	0,00	15,67	15,68	15,67	15,68	78	3
15/10/2025	6,60%	0,97	15,67	15,08	14,79	15,67	305	5
14/10/2025	0,41%	0,06	14,70	14,69	14,69	14,73	161	3
13/10/2025	-1,08%	-0,16	14,64	14,84	14,64	14,84	513	5
10/10/2025	-1,00%	-0,15	14,80	14,95	14,80	14,95	371	2
09/10/2025	-2,16%	-0,33	14,95	15,02	14,95	15,02	690	4
08/10/2025	0,07%	0,01	15,28	15,42	15,28	15,42	368	3
07/10/2025	1,60%	0,24	15,27	15,27	15,27	15,27	76	1
06/10/2025	-1,64%	-0,25	15,03	15,03	15,03	15,03	30	1
02/10/2025	-0,26%	-0,04	15,28	15,32	15,28	15,32	183	2
01/10/2025	-0,78%	-0,12	15,32	15,32	15,32	15,32	153	1
30/09/2025	-0,26%	-0,04	15,44	15,44	15,44	15,44	15	1
29/09/2025	0,13%	0,02	15,48	15,50	15,48	15,50	46	3
25/09/2025	-0,64%	-0,10	15,46	15,46	15,46	15,46	15	1
24/09/2025	1,83%	0,28	15,56	15,48	15,48	15,65	77	3
23/09/2025	-1,93%	-0,30	15,28	15,58	15,28	15,58	30	2
22/09/2025	0,00%	0,00	15,58	15,58	15,50	15,58	511	3
19/09/2025	-2,14%	-0,34	15,58	15,79	15,58	15,79	31	2
18/09/2025	1,02%	0,16	15,92	15,92	15,92	15,92	15	1
17/09/2025	0,38%	0,06	15,76	15,70	15,70	15,76	94	2
16/09/2025	0,38%	0,06	15,70	15,76	15,70	15,76	3K	2
15/09/2025	-1,64%	-0,26	15,64	15,90	15,64	15,95	396	4
11/09/2025	0,82%	0,13	15,90	15,60	15,60	15,90	598	15
10/09/2025	1,81%	0,28	15,77	15,77	15,77	15,77	47	1
08/09/2025	0,00%	0,00	15,49	15,49	15,49	15,49	154	1
05/09/2025	-1,84%	-0,29	15,49	15,50	15,49	15,50	4K	3
03/09/2025	0,51%	0,08	15,78	15,30	15,30	15,78	31	2
02/09/2025	0,51%	0,08	15,70	15,70	15,70	15,70	2K	1
01/09/2025	0,00%	0,00	15,62	15,62	15,62	15,62	15	1
29/08/2025	1,30%	0,20	15,62	15,10	15,10	15,62	9K	3
28/08/2025	0,00%	0,00	15,42	15,40	15,40	15,42	523	4
27/08/2025	-1,91%	-0,30	15,42	16,18	15,42	16,28	642	14
26/08/2025	-2,36%	-0,38	15,72	15,92	15,72	15,92	47	2
25/08/2025	3,87%	0,60	16,10	16,08	16,08	16,10	9K	9
20/08/2025	0,00%	0,00	15,50	15,50	15,50	15,50	108	2
19/08/2025	-0,26%	-0,04	15,50	15,48	15,48	15,50	185	2
18/08/2025	-1,96%	-0,31	15,54	16,01	15,44	16,01	78	3
14/08/2025	-1,37%	-0,22	15,85	15,85	15,85	15,85	15	1
13/08/2025	3,54%	0,55	16,07	15,71	15,71	16,07	303	6
12/08/2025	0,00%	0,00	15,52	15,52	15,52	15,52	31	2
11/08/2025	0,13%	0,02	15,52	15,50	15,46	15,52	216	4
08/08/2025	1,31%	0,20	15,50	15,24	15,24	15,50	198	2
07/08/2025	0,00%	0,00	15,30	15,30	15,30	15,30	15	1
06/08/2025	0,53%	0,08	15,30	14,78	14,78	15,30	75	3
05/08/2025	0,13%	0,02	15,22	15,22	15,22	15,22	45	1
04/08/2025	0,80%	0,12	15,20	15,08	15,08	15,20	60	3
01/08/2025	1,41%	0,21	15,08	15,08	15,08	15,08	105	1
31/07/2025	-2,43%	-0,37	14,87	14,90	14,87	14,90	104	2
29/07/2025	-1,80%	-0,28	15,24	15,52	15,24	15,52	106	2
28/07/2025	0,91%	0,14	15,52	15,52	15,52	15,52	232	1
21/07/2025	-1,54%	-0,24	15,38	15,38	15,38	15,38	107	1
18/07/2025	1,03%	0,16	15,62	15,62	15,62	15,62	109	1
17/07/2025	1,64%	0,25	15,46	15,21	15,04	15,73	57K	5
15/07/2025	1,67%	0,25	15,21	15,21	15,21	15,21	76	1
14/07/2025	0,88%	0,13	14,96	15,29	14,96	15,29	167	2
11/07/2025	-0,47%	-0,07	14,83	14,93	14,83	14,93	756	2
08/07/2025	5,08%	0,72	14,90	14,92	14,90	14,92	298	3
07/07/2025	-0,14%	-0,02	14,18	14,18	14,18	14,18	5K	5
03/07/2025	0,00%	0,00	14,20	14,20	14,20	14,20	1K	1
01/07/2025	0,00%	0,00	14,20	14,20	14,20	14,20	710	3
26/06/2025	-0,70%	-0,10	14,20	14,07	14,07	14,20	648	2
25/06/2025	0,00%	0,00	14,30	14,30	14,30	14,30	5K	3
24/06/2025	3,17%	0,44	14,30	14,77	14,30	14,77	774	3
23/06/2025	-2,12%	-0,30	13,86	13,90	13,86	13,90	55	2
18/06/2025	0,00%	0,00	14,16	14,16	14,16	14,16	42	1
13/06/2025	2,24%	0,31	14,16	14,16	14,16	14,16	70	1
10/06/2025	-1,35%	-0,19	13,85	13,85	13,85	13,85	152	2
05/06/2025	0,72%	0,10	14,04	13,94	13,94	14,04	27	2
03/06/2025	-1,13%	-0,16	13,94	14,09	13,94	14,09	41	2
30/05/2025	0,07%	0,01	14,10	14,10	14,10	14,10	14	1
29/05/2025	0,00%	0,00	14,09	14,09	14,09	14,09	70	1
28/05/2025	0,71%	0,10	14,09	14,09	14,09	14,09	28	1
27/05/2025	0,00%	0,00	13,99	13,99	13,99	13,99	13	1
23/05/2025	0,87%	0,12	13,99	13,99	13,99	13,99	13	1
22/05/2025	0,00%	0,00	13,87	13,87	13,87	13,87	41	2
21/05/2025	-4,54%	-0,66	13,87	14,02	13,87	14,02	570	3
15/05/2025	-0,14%	-0,02	14,53	14,55	14,53	14,55	43	2
14/05/2025	2,03%	0,29	14,55	14,67	14,55	14,67	117	2
12/05/2025	-4,74%	-0,71	14,26	14,26	14,26	14,26	14	1
08/05/2025	1,70%	0,25	14,97	14,97	14,97	14,97	164	1
07/05/2025	-3,16%	-0,48	14,72	15,20	14,72	15,20	29	2
05/05/2025	-1,87%	-0,29	15,20	15,18	15,18	15,32	275	3
02/05/2025	0,06%	0,01	15,49	15,49	15,49	15,49	30	1
30/04/2025	0,52%	0,08	15,48	15,58	15,44	15,58	510	3
29/04/2025	-1,91%	-0,30	15,40	15,40	15,40	15,40	323	1
23/04/2025	1,68%	0,26	15,70	15,70	15,70	15,74	172	4
16/04/2025	0,00%	0,00	15,44	15,44	15,44	15,44	15	1
15/04/2025	-1,03%	-0,16	15,44	15,59	15,44	15,59	124	2
14/04/2025	4,00%	0,60	15,60	15,60	15,60	15,60	15	1
11/04/2025	0,07%	0,01	15,00	15,19	15,00	15,19	555	2
10/04/2025	2,32%	0,34	14,99	15,30	14,99	15,30	336	4
09/04/2025	-2,20%	-0,33	14,65	12,37	12,37	14,65	110	3
08/04/2025	2,04%	0,30	14,98	14,11	14,11	14,98	297	5
07/04/2025	-3,48%	-0,53	14,68	15,21	14,68	15,21	134	5
04/04/2025	-1,62%	-0,25	15,21	15,46	15,10	15,46	4K	6
03/04/2025	-4,57%	-0,74	15,46	15,46	15,46	15,46	30	1
31/03/2025	0,00%	0,00	16,20	16,20	16,20	16,20	16	1
28/03/2025	-0,67%	-0,11	16,20	16,20	16,20	16,20	16	1
27/03/2025	1,56%	0,25	16,31	16,31	16,31	16,31	244	1
26/03/2025	0,75%	0,12	16,06	15,94	15,94	16,06	2K	6
25/03/2025	-2,45%	-0,40	15,94	15,94	15,94	15,94	15	1
24/03/2025	-1,21%	-0,20	16,34	19,01	16,12	19,01	4K	6
21/03/2025	-2,36%	-0,40	16,54	16,94	16,38	16,94	4K	6
20/03/2025	-0,94%	-0,16	16,94	17,12	16,92	17,12	135	4
19/03/2025	0,23%	0,04	17,10	17,10	17,10	17,10	68	1
14/03/2025	-	-	17,06	16,92	16,92	17,06	3K	2

Date,Open,High,Low,Close,Volume
05-Dec-25,12.56,12.88,12.56,12.88,3303
04-Dec-25,12.35,12.35,12.18,12.18,626
03-Dec-25,12.49,12.49,12.25,12.26,13833
02-Dec-25,12.76,12.76,12.48,12.48,12991
01-Dec-25,12.80,12.80,12.70,12.76,573
28-Nov-25,12.68,12.71,12.45,12.68,3389
27-Nov-25,12.60,12.68,12.10,12.67,538
26-Nov-25,12.85,12.85,12.65,12.65,204
25-Nov-25,13.36,13.36,13.02,13.02,280
24-Nov-25,12.80,12.99,12.65,12.65,473
21-Nov-25,12.37,12.80,12.37,12.80,2202
19-Nov-25,12.66,12.66,12.66,12.66,50
17-Nov-25,12.73,12.73,12.66,12.66,546
13-Nov-25,13.11,13.11,13.11,13.11,13
11-Nov-25,13.21,13.21,13.04,13.06,222
10-Nov-25,13.07,13.07,13.07,13.07,13
07-Nov-25,13.29,13.29,12.90,12.90,1760
06-Nov-25,13.29,13.29,13.29,13.29,132
05-Nov-25,13.29,13.29,13.29,13.29,66
04-Nov-25,13.52,13.52,13.52,13.52,40
03-Nov-25,13.65,13.65,13.39,13.39,163
30-Oct-25,13.64,13.82,13.64,13.65,606
29-Oct-25,13.64,13.79,13.64,13.64,343
28-Oct-25,14.05,14.05,13.95,13.95,1757
27-Oct-25,13.66,14.19,13.66,14.13,2213
24-Oct-25,14.18,14.18,14.05,14.08,2459
22-Oct-25,14.79,14.79,14.52,14.52,159
21-Oct-25,15.55,15.55,14.71,14.72,223
16-Oct-25,15.68,15.68,15.67,15.67,78
15-Oct-25,15.08,15.67,14.79,15.67,305
14-Oct-25,14.69,14.73,14.69,14.70,161
13-Oct-25,14.84,14.84,14.64,14.64,513
10-Oct-25,14.95,14.95,14.80,14.80,371
09-Oct-25,15.02,15.02,14.95,14.95,690
08-Oct-25,15.42,15.42,15.28,15.28,368
07-Oct-25,15.27,15.27,15.27,15.27,76
06-Oct-25,15.03,15.03,15.03,15.03,30
02-Oct-25,15.32,15.32,15.28,15.28,183
01-Oct-25,15.32,15.32,15.32,15.32,153
30-Sep-25,15.44,15.44,15.44,15.44,15
29-Sep-25,15.50,15.50,15.48,15.48,46
25-Sep-25,15.46,15.46,15.46,15.46,15
24-Sep-25,15.48,15.65,15.48,15.56,77
23-Sep-25,15.58,15.58,15.28,15.28,30
22-Sep-25,15.58,15.58,15.50,15.58,511
19-Sep-25,15.79,15.79,15.58,15.58,31
18-Sep-25,15.92,15.92,15.92,15.92,15
17-Sep-25,15.70,15.76,15.70,15.76,94
16-Sep-25,15.76,15.76,15.70,15.70,3214
15-Sep-25,15.90,15.95,15.64,15.64,396
11-Sep-25,15.60,15.90,15.60,15.90,598
10-Sep-25,15.77,15.77,15.77,15.77,47
08-Sep-25,15.49,15.49,15.49,15.49,154
05-Sep-25,15.50,15.50,15.49,15.49,4044
03-Sep-25,15.30,15.78,15.30,15.78,31
02-Sep-25,15.70,15.70,15.70,15.70,1884
01-Sep-25,15.62,15.62,15.62,15.62,15
29-Aug-25,15.10,15.62,15.10,15.62,8593
28-Aug-25,15.40,15.42,15.40,15.42,523
27-Aug-25,16.18,16.28,15.42,15.42,642
26-Aug-25,15.92,15.92,15.72,15.72,47
25-Aug-25,16.08,16.10,16.08,16.10,9305
20-Aug-25,15.50,15.50,15.50,15.50,108
19-Aug-25,15.48,15.50,15.48,15.50,185
18-Aug-25,16.01,16.01,15.44,15.54,78
14-Aug-25,15.85,15.85,15.85,15.85,15
13-Aug-25,15.71,16.07,15.71,16.07,303
12-Aug-25,15.52,15.52,15.52,15.52,31
11-Aug-25,15.50,15.52,15.46,15.52,216
08-Aug-25,15.24,15.50,15.24,15.50,198
07-Aug-25,15.30,15.30,15.30,15.30,15
06-Aug-25,14.78,15.30,14.78,15.30,75
05-Aug-25,15.22,15.22,15.22,15.22,45
04-Aug-25,15.08,15.20,15.08,15.20,60
01-Aug-25,15.08,15.08,15.08,15.08,105
31-Jul-25,14.90,14.90,14.87,14.87,104
29-Jul-25,15.52,15.52,15.24,15.24,106
28-Jul-25,15.52,15.52,15.52,15.52,232
21-Jul-25,15.38,15.38,15.38,15.38,107
18-Jul-25,15.62,15.62,15.62,15.62,109
17-Jul-25,15.21,15.73,15.04,15.46,56724
15-Jul-25,15.21,15.21,15.21,15.21,76
14-Jul-25,15.29,15.29,14.96,14.96,167
11-Jul-25,14.93,14.93,14.83,14.83,756
08-Jul-25,14.92,14.92,14.90,14.90,298
07-Jul-25,14.18,14.18,14.18,14.18,4948
03-Jul-25,14.20,14.20,14.20,14.20,1420
01-Jul-25,14.20,14.20,14.20,14.20,710
26-Jun-25,14.07,14.20,14.07,14.20,648
25-Jun-25,14.30,14.30,14.30,14.30,5005
24-Jun-25,14.77,14.77,14.30,14.30,774
23-Jun-25,13.90,13.90,13.86,13.86,55
18-Jun-25,14.16,14.16,14.16,14.16,42
13-Jun-25,14.16,14.16,14.16,14.16,70
10-Jun-25,13.85,13.85,13.85,13.85,152
05-Jun-25,13.94,14.04,13.94,14.04,27
03-Jun-25,14.09,14.09,13.94,13.94,41
30-May-25,14.10,14.10,14.10,14.10,14
29-May-25,14.09,14.09,14.09,14.09,70
28-May-25,14.09,14.09,14.09,14.09,28
27-May-25,13.99,13.99,13.99,13.99,13
23-May-25,13.99,13.99,13.99,13.99,13
22-May-25,13.87,13.87,13.87,13.87,41
21-May-25,14.02,14.02,13.87,13.87,570
15-May-25,14.55,14.55,14.53,14.53,43
14-May-25,14.67,14.67,14.55,14.55,117
12-May-25,14.26,14.26,14.26,14.26,14
08-May-25,14.97,14.97,14.97,14.97,164
07-May-25,15.20,15.20,14.72,14.72,29
05-May-25,15.18,15.32,15.18,15.20,275
02-May-25,15.49,15.49,15.49,15.49,30
30-Apr-25,15.58,15.58,15.44,15.48,510
29-Apr-25,15.40,15.40,15.40,15.40,323
23-Apr-25,15.70,15.74,15.70,15.70,172
16-Apr-25,15.44,15.44,15.44,15.44,15
15-Apr-25,15.59,15.59,15.44,15.44,124
14-Apr-25,15.60,15.60,15.60,15.60,15
11-Apr-25,15.19,15.19,15.00,15.00,555
10-Apr-25,15.30,15.30,14.99,14.99,336
09-Apr-25,12.37,14.65,12.37,14.65,110
08-Apr-25,14.11,14.98,14.11,14.98,297
07-Apr-25,15.21,15.21,14.68,14.68,134
04-Apr-25,15.46,15.46,15.10,15.21,3810
03-Apr-25,15.46,15.46,15.46,15.46,30
31-Mar-25,16.20,16.20,16.20,16.20,16
28-Mar-25,16.20,16.20,16.20,16.20,16
27-Mar-25,16.31,16.31,16.31,16.31,244
26-Mar-25,15.94,16.06,15.94,16.06,1833
25-Mar-25,15.94,15.94,15.94,15.94,15
24-Mar-25,19.01,19.01,16.12,16.34,4035
21-Mar-25,16.94,16.94,16.38,16.54,4464
20-Mar-25,17.12,17.12,16.92,16.94,135
19-Mar-25,17.10,17.10,17.10,17.10,68
14-Mar-25,16.92,17.06,16.92,17.06,2968

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: A1TH34