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
15/04/2024	-6,10%	-0,84	12,93	12,93	12,93	12,93	12	1
11/04/2024	3,15%	0,42	13,77	13,68	13,68	13,77	342	3
08/04/2024	-1,40%	-0,19	13,35	13,42	13,35	13,42	26	2
04/04/2024	0,00%	0,00	13,54	13,54	13,54	13,54	94	1
02/04/2024	0,37%	0,05	13,54	13,49	13,49	13,54	27	2
01/04/2024	5,72%	0,73	13,49	13,56	13,49	13,56	215	2
27/03/2024	-0,62%	-0,08	12,76	12,76	12,76	12,76	25	2
26/03/2024	-2,36%	-0,31	12,84	12,84	12,84	12,84	25	1
19/03/2024	-0,38%	-0,05	13,15	13,15	13,15	13,15	13	1
15/03/2024	-2,37%	-0,32	13,20	13,30	13,20	13,30	39	2
13/03/2024	0,00%	0,00	13,52	13,52	13,52	13,52	27	2

12/03/2024	5,96%	0,76	13,52	13,53	13,52	13,62	230	8
08/03/2024	0,00%	0,00	12,76	12,76	12,76	12,76	2K	2
07/03/2024	0,16%	0,02	12,76	12,34	12,34	12,76	6K	4
06/03/2024	-1,39%	-0,18	12,74	12,81	12,74	12,81	4K	4
01/03/2024	-0,23%	-0,03	12,92	12,30	12,30	12,92	166	2
29/02/2024	-2,04%	-0,27	12,95	13,22	12,87	13,22	7K	5
28/02/2024	-0,15%	-0,02	13,22	13,22	13,22	13,22	13	1
27/02/2024	0,99%	0,13	13,24	13,24	13,24	13,24	26	1
26/02/2024	-1,87%	-0,25	13,11	13,11	13,11	13,11	13	1
22/02/2024	1,29%	0,17	13,36	13,39	13,36	13,39	53	2
20/02/2024	-1,35%	-0,18	13,19	13,19	13,19	13,19	26	1
15/02/2024	1,60%	0,21	13,37	13,37	13,37	13,37	13	1
14/02/2024	1,70%	0,22	13,16	13,16	13,16	13,16	13	1
07/02/2024	6,15%	0,75	12,94	13,00	12,94	13,00	51	3
05/02/2024	1,50%	0,18	12,19	11,81	11,81	12,20	48	3
02/02/2024	-1,40%	-0,17	12,01	12,18	12,01	12,18	325	2
01/02/2024	-1,69%	-0,21	12,18	12,64	12,18	12,64	13K	6
31/01/2024	1,14%	0,14	12,39	12,53	12,39	12,53	5K	3
29/01/2024	-0,81%	-0,10	12,25	12,25	12,25	12,25	12	1
26/01/2024	1,48%	0,18	12,35	12,35	12,35	12,35	12	1
25/01/2024	1,08%	0,13	12,17	12,17	12,17	12,17	60	1
24/01/2024	-3,53%	-0,44	12,04	12,48	12,04	12,48	48	3
23/01/2024	3,14%	0,38	12,48	12,02	12,02	12,48	36	2
22/01/2024	-2,42%	-0,30	12,10	12,40	12,10	12,40	170	7
19/01/2024	3,16%	0,38	12,40	12,30	12,29	12,40	4K	4
18/01/2024	-0,83%	-0,10	12,02	12,02	12,02	12,02	24	1
17/01/2024	-0,74%	-0,09	12,12	12,16	12,12	12,16	24	2
16/01/2024	-4,24%	-0,54	12,21	12,29	12,05	12,29	390	6
15/01/2024	-1,16%	-0,15	12,75	12,77	12,75	12,77	25	2
12/01/2024	1,10%	0,14	12,90	13,37	12,90	13,41	220	3
11/01/2024	0,00%	0,00	12,76	12,76	12,76	12,76	38	1
10/01/2024	-3,19%	-0,42	12,76	13,18	12,68	13,18	13K	6
08/01/2024	-2,73%	-0,37	13,18	13,20	13,18	13,28	237	5
05/01/2024	-0,88%	-0,12	13,55	13,55	13,55	13,55	67	1
04/01/2024	2,24%	0,30	13,67	13,67	13,67	13,67	68	1
03/01/2024	0,07%	0,01	13,37	13,27	13,27	13,37	79	2
02/01/2024	-1,04%	-0,14	13,36	13,36	13,36	13,36	213	2
28/12/2023	0,97%	0,13	13,50	13,37	13,37	13,50	283	2
27/12/2023	-0,74%	-0,10	13,37	13,32	12,99	13,37	5K	6
26/12/2023	-3,37%	-0,47	13,47	13,53	13,45	13,53	444	4
21/12/2023	5,37%	0,71	13,94	13,94	13,94	13,94	292	1
20/12/2023	-0,97%	-0,13	13,23	13,51	13,23	13,51	26	2
19/12/2023	-0,67%	-0,09	13,36	13,36	13,36	13,36	133	1
18/12/2023	-0,74%	-0,10	13,45	13,52	13,45	13,59	11K	5
15/12/2023	1,12%	0,15	13,55	13,55	13,55	13,55	27	1
13/12/2023	7,89%	0,98	13,40	13,30	13,30	13,40	7K	3
12/12/2023	-5,05%	-0,66	12,42	12,42	12,42	12,42	24	1
11/12/2023	1,47%	0,19	13,08	13,12	13,08	13,12	7K	2
07/12/2023	0,23%	0,03	12,89	12,89	12,89	12,89	12	1
06/12/2023	-2,28%	-0,30	12,86	12,86	12,86	12,86	12	1
04/12/2023	1,08%	0,14	13,16	12,83	12,83	13,16	25	2
01/12/2023	1,01%	0,13	13,02	12,97	12,97	13,02	273	2
29/11/2023	0,08%	0,01	12,89	12,15	12,15	13,00	7K	6
28/11/2023	-2,65%	-0,35	12,88	12,77	12,77	12,88	180	3
27/11/2023	-1,34%	-0,18	13,23	13,23	13,23	13,23	13	1
21/11/2023	-0,74%	-0,10	13,41	13,39	13,21	13,41	159	5
20/11/2023	2,12%	0,28	13,51	13,21	13,21	13,51	7K	4
17/11/2023	-0,68%	-0,09	13,23	13,23	13,23	13,23	26	1
16/11/2023	3,50%	0,45	13,32	13,10	13,10	13,32	13K	4
13/11/2023	-3,23%	-0,43	12,87	12,87	12,87	12,87	77	1
06/11/2023	1,14%	0,15	13,30	13,30	13,30	13,30	133	2
03/11/2023	-0,30%	-0,04	13,15	13,22	13,15	13,22	26	2
31/10/2023	-2,22%	-0,30	13,19	13,19	13,19	13,19	13	1
30/10/2023	1,20%	0,16	13,49	13,49	13,49	13,49	107	1
27/10/2023	-1,26%	-0,17	13,33	13,33	13,33	13,33	133	1
26/10/2023	-3,36%	-0,47	13,50	13,50	13,50	13,50	7K	1
24/10/2023	2,42%	0,33	13,97	13,85	13,85	13,97	41	3
23/10/2023	-1,09%	-0,15	13,64	13,64	13,64	13,64	81	1
19/10/2023	-1,99%	-0,28	13,79	13,84	13,79	13,84	2K	2
18/10/2023	-2,29%	-0,33	14,07	14,07	14,07	14,07	351	1
17/10/2023	-0,48%	-0,07	14,40	14,40	14,40	14,40	4K	2
16/10/2023	-0,69%	-0,10	14,47	14,59	14,47	14,59	3K	2
13/10/2023	-3,51%	-0,53	14,57	14,60	14,57	14,60	4K	2
11/10/2023	1,89%	0,28	15,10	15,10	15,10	15,10	15	1
10/10/2023	-2,37%	-0,36	14,82	14,82	14,82	14,82	29	1
09/10/2023	-1,56%	-0,24	15,18	16,51	15,11	16,51	3K	5
02/10/2023	1,45%	0,22	15,42	15,20	15,20	15,42	276	3
29/09/2023	1,88%	0,28	15,20	15,20	15,20	15,20	760	1
26/09/2023	-0,33%	-0,05	14,92	14,92	14,92	14,92	238	1
22/09/2023	3,81%	0,55	14,97	14,76	14,76	14,97	59	2
21/09/2023	0,56%	0,08	14,42	14,41	14,41	14,42	28	2
20/09/2023	-1,98%	-0,29	14,34	14,34	14,34	14,34	143	1
18/09/2023	0,90%	0,13	14,63	14,47	14,47	14,63	275	2
15/09/2023	0,00%	0,00	14,50	14,50	14,50	14,50	7K	1
14/09/2023	1,26%	0,18	14,50	14,50	14,50	14,50	43	1
13/09/2023	-3,57%	-0,53	14,32	14,50	14,32	14,50	895	2
08/09/2023	-0,54%	-0,08	14,85	14,76	14,76	14,85	118	3
06/09/2023	4,70%	0,67	14,93	14,93	14,93	14,93	283	3
31/08/2023	-0,77%	-0,11	14,26	14,51	14,19	14,51	85	5
30/08/2023	2,06%	0,29	14,37	14,37	14,37	14,37	1K	1
25/08/2023	-1,54%	-0,22	14,08	14,08	13,98	14,08	84	3
24/08/2023	-2,26%	-0,33	14,30	14,30	14,30	14,30	28	2
22/08/2023	-0,81%	-0,12	14,63	14,65	14,33	14,65	3K	77
21/08/2023	-0,61%	-0,09	14,75	14,88	14,75	14,88	29	2
15/08/2023	1,02%	0,15	14,84	14,84	14,84	14,84	148	1
14/08/2023	3,23%	0,46	14,69	14,48	14,48	14,69	58	3
11/08/2023	-5,07%	-0,76	14,23	14,23	14,23	14,23	4K	2
10/08/2023	-0,27%	-0,04	14,99	14,99	14,99	14,99	14	1
07/08/2023	-0,92%	-0,14	15,03	15,17	15,03	15,17	30	2
03/08/2023	0,80%	0,12	15,17	15,17	15,17	15,17	151	2
31/07/2023	-3,22%	-0,50	15,05	15,05	15,05	15,05	165	2
28/07/2023	2,84%	0,43	15,55	15,45	15,29	15,55	3K	3
27/07/2023	1,75%	0,26	15,12	14,97	14,97	15,21	30K	4
26/07/2023	2,84%	0,41	14,86	14,86	14,86	14,86	14	1
25/07/2023	0,00%	0,00	14,45	14,45	14,45	14,45	14	1
24/07/2023	3,36%	0,47	14,45	13,70	13,70	14,45	576	3
18/07/2023	-3,12%	-0,45	13,98	13,98	13,98	13,98	27	1
17/07/2023	-3,93%	-0,59	14,43	14,89	14,43	14,89	29	2
14/07/2023	2,53%	0,37	15,02	15,02	15,02	15,02	30	2
10/07/2023	2,95%	0,42	14,65	14,51	14,51	14,65	87	2
06/07/2023	0,78%	0,11	14,23	14,23	14,23	14,23	28	2
05/07/2023	-1,26%	-0,18	14,12	14,12	14,12	14,12	14	1
03/07/2023	1,06%	0,15	14,30	14,30	14,30	14,30	429	1
30/06/2023	0,86%	0,12	14,15	14,24	14,15	14,24	85	3
29/06/2023	1,23%	0,17	14,03	13,70	13,70	14,03	705	5
27/06/2023	-0,29%	-0,04	13,86	13,86	13,86	13,86	13	1
26/06/2023	0,14%	0,02	13,90	13,71	13,71	13,90	526	3
23/06/2023	-0,86%	-0,12	13,88	13,88	13,88	13,88	416	1
22/06/2023	1,45%	0,20	14,00	14,00	14,00	14,00	7K	2
21/06/2023	-0,72%	-0,10	13,80	13,51	13,34	13,80	8K	6
20/06/2023	-6,27%	-0,93	13,90	13,78	13,78	13,90	165	4
19/06/2023	-0,34%	-0,05	14,83	14,80	14,80	14,83	533	2
16/06/2023	-	-	14,88	14,92	14,88	14,94	27K	3

Date,Open,High,Low,Close,Volume
15-Apr-24,12.93,12.93,12.93,12.93,12
11-Apr-24,13.68,13.77,13.68,13.77,342
08-Apr-24,13.42,13.42,13.35,13.35,26
04-Apr-24,13.54,13.54,13.54,13.54,94
02-Apr-24,13.49,13.54,13.49,13.54,27
01-Apr-24,13.56,13.56,13.49,13.49,215
27-Mar-24,12.76,12.76,12.76,12.76,25
26-Mar-24,12.84,12.84,12.84,12.84,25
19-Mar-24,13.15,13.15,13.15,13.15,13
15-Mar-24,13.30,13.30,13.20,13.20,39
13-Mar-24,13.52,13.52,13.52,13.52,27
12-Mar-24,13.53,13.62,13.52,13.52,230
08-Mar-24,12.76,12.76,12.76,12.76,1607
07-Mar-24,12.34,12.76,12.34,12.76,6480
06-Mar-24,12.81,12.81,12.74,12.74,3875
01-Mar-24,12.30,12.92,12.30,12.92,166
29-Feb-24,13.22,13.22,12.87,12.95,6540
28-Feb-24,13.22,13.22,13.22,13.22,13
27-Feb-24,13.24,13.24,13.24,13.24,26
26-Feb-24,13.11,13.11,13.11,13.11,13
22-Feb-24,13.39,13.39,13.36,13.36,53
20-Feb-24,13.19,13.19,13.19,13.19,26
15-Feb-24,13.37,13.37,13.37,13.37,13
14-Feb-24,13.16,13.16,13.16,13.16,13
07-Feb-24,13.00,13.00,12.94,12.94,51
05-Feb-24,11.81,12.20,11.81,12.19,48
02-Feb-24,12.18,12.18,12.01,12.01,325
01-Feb-24,12.64,12.64,12.18,12.18,12686
31-Jan-24,12.53,12.53,12.39,12.39,4584
29-Jan-24,12.25,12.25,12.25,12.25,12
26-Jan-24,12.35,12.35,12.35,12.35,12
25-Jan-24,12.17,12.17,12.17,12.17,60
24-Jan-24,12.48,12.48,12.04,12.04,48
23-Jan-24,12.02,12.48,12.02,12.48,36
22-Jan-24,12.40,12.40,12.10,12.10,170
19-Jan-24,12.30,12.40,12.29,12.40,3797
18-Jan-24,12.02,12.02,12.02,12.02,24
17-Jan-24,12.16,12.16,12.12,12.12,24
16-Jan-24,12.29,12.29,12.05,12.21,390
15-Jan-24,12.77,12.77,12.75,12.75,25
12-Jan-24,13.37,13.41,12.90,12.90,220
11-Jan-24,12.76,12.76,12.76,12.76,38
10-Jan-24,13.18,13.18,12.68,12.76,13128
08-Jan-24,13.20,13.28,13.18,13.18,237
05-Jan-24,13.55,13.55,13.55,13.55,67
04-Jan-24,13.67,13.67,13.67,13.67,68
03-Jan-24,13.27,13.37,13.27,13.37,79
02-Jan-24,13.36,13.36,13.36,13.36,213
28-Dec-23,13.37,13.50,13.37,13.50,283
27-Dec-23,13.32,13.37,12.99,13.37,4862
26-Dec-23,13.53,13.53,13.45,13.47,444
21-Dec-23,13.94,13.94,13.94,13.94,292
20-Dec-23,13.51,13.51,13.23,13.23,26
19-Dec-23,13.36,13.36,13.36,13.36,133
18-Dec-23,13.52,13.59,13.45,13.45,10809
15-Dec-23,13.55,13.55,13.55,13.55,27
13-Dec-23,13.30,13.40,13.30,13.40,6663
12-Dec-23,12.42,12.42,12.42,12.42,24
11-Dec-23,13.12,13.12,13.08,13.08,6550
07-Dec-23,12.89,12.89,12.89,12.89,12
06-Dec-23,12.86,12.86,12.86,12.86,12
04-Dec-23,12.83,13.16,12.83,13.16,25
01-Dec-23,12.97,13.02,12.97,13.02,273
29-Nov-23,12.15,13.00,12.15,12.89,6537
28-Nov-23,12.77,12.88,12.77,12.88,180
27-Nov-23,13.23,13.23,13.23,13.23,13
21-Nov-23,13.39,13.41,13.21,13.41,159
20-Nov-23,13.21,13.51,13.21,13.51,6739
17-Nov-23,13.23,13.23,13.23,13.23,26
16-Nov-23,13.10,13.32,13.10,13.32,13325
13-Nov-23,12.87,12.87,12.87,12.87,77
06-Nov-23,13.30,13.30,13.30,13.30,133
03-Nov-23,13.22,13.22,13.15,13.15,26
31-Oct-23,13.19,13.19,13.19,13.19,13
30-Oct-23,13.49,13.49,13.49,13.49,107
27-Oct-23,13.33,13.33,13.33,13.33,133
26-Oct-23,13.50,13.50,13.50,13.50,6750
24-Oct-23,13.85,13.97,13.85,13.97,41
23-Oct-23,13.64,13.64,13.64,13.64,81
19-Oct-23,13.84,13.84,13.79,13.79,1757
18-Oct-23,14.07,14.07,14.07,14.07,351
17-Oct-23,14.40,14.40,14.40,14.40,3600
16-Oct-23,14.59,14.59,14.47,14.47,3179
13-Oct-23,14.60,14.60,14.57,14.57,3679
11-Oct-23,15.10,15.10,15.10,15.10,15
10-Oct-23,14.82,14.82,14.82,14.82,29
09-Oct-23,16.51,16.51,15.11,15.18,3495
02-Oct-23,15.20,15.42,15.20,15.42,276
29-Sep-23,15.20,15.20,15.20,15.20,760
26-Sep-23,14.92,14.92,14.92,14.92,238
22-Sep-23,14.76,14.97,14.76,14.97,59
21-Sep-23,14.41,14.42,14.41,14.42,28
20-Sep-23,14.34,14.34,14.34,14.34,143
18-Sep-23,14.47,14.63,14.47,14.63,275
15-Sep-23,14.50,14.50,14.50,14.50,7250
14-Sep-23,14.50,14.50,14.50,14.50,43
13-Sep-23,14.50,14.50,14.32,14.32,895
08-Sep-23,14.76,14.85,14.76,14.85,118
06-Sep-23,14.93,14.93,14.93,14.93,283
31-Aug-23,14.51,14.51,14.19,14.26,85
30-Aug-23,14.37,14.37,14.37,14.37,1149
25-Aug-23,14.08,14.08,13.98,14.08,84
24-Aug-23,14.30,14.30,14.30,14.30,28
22-Aug-23,14.65,14.65,14.33,14.63,3052
21-Aug-23,14.88,14.88,14.75,14.75,29
15-Aug-23,14.84,14.84,14.84,14.84,148
14-Aug-23,14.48,14.69,14.48,14.69,58
11-Aug-23,14.23,14.23,14.23,14.23,4283
10-Aug-23,14.99,14.99,14.99,14.99,14
07-Aug-23,15.17,15.17,15.03,15.03,30
03-Aug-23,15.17,15.17,15.17,15.17,151
31-Jul-23,15.05,15.05,15.05,15.05,165
28-Jul-23,15.45,15.55,15.29,15.55,2751
27-Jul-23,14.97,15.21,14.97,15.12,29814
26-Jul-23,14.86,14.86,14.86,14.86,14
25-Jul-23,14.45,14.45,14.45,14.45,14
24-Jul-23,13.70,14.45,13.70,14.45,576
18-Jul-23,13.98,13.98,13.98,13.98,27
17-Jul-23,14.89,14.89,14.43,14.43,29
14-Jul-23,15.02,15.02,15.02,15.02,30
10-Jul-23,14.51,14.65,14.51,14.65,87
06-Jul-23,14.23,14.23,14.23,14.23,28
05-Jul-23,14.12,14.12,14.12,14.12,14
03-Jul-23,14.30,14.30,14.30,14.30,429
30-Jun-23,14.24,14.24,14.15,14.15,85
29-Jun-23,13.70,14.03,13.70,14.03,705
27-Jun-23,13.86,13.86,13.86,13.86,13
26-Jun-23,13.71,13.90,13.71,13.90,526
23-Jun-23,13.88,13.88,13.88,13.88,416
22-Jun-23,14.00,14.00,14.00,14.00,7014
21-Jun-23,13.51,13.80,13.34,13.80,7501
20-Jun-23,13.78,13.90,13.78,13.90,165
19-Jun-23,14.80,14.83,14.80,14.83,533
16-Jun-23,14.92,14.94,14.88,14.88,27409

*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