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
19/06/2026	0,11%	0,01	9,46	9,45	9,43	9,46	907	19
18/06/2026	3,05%	0,28	9,45	9,62	9,38	9,80	2K	25
17/06/2026	-1,08%	-0,10	9,17	9,18	9,14	9,37	1K	20
16/06/2026	-2,32%	-0,22	9,27	9,62	9,22	9,62	579	16
15/06/2026	5,92%	0,53	9,49	9,22	9,22	9,50	4K	24
12/06/2026	0,11%	0,01	8,96	9,50	8,96	9,50	3K	28
11/06/2026	-0,56%	-0,05	8,95	9,00	8,95	9,00	3K	5
10/06/2026	0,90%	0,08	9,00	9,10	9,00	9,10	18K	5
09/06/2026	-0,89%	-0,08	8,92	9,07	8,85	9,07	3K	9
08/06/2026	4,90%	0,42	9,00	8,98	8,98	9,00	188	2
05/06/2026	-7,54%	-0,70	8,58	9,38	8,58	9,38	539	10
03/06/2026	1,20%	0,11	9,28	9,17	9,17	9,28	3K	7
02/06/2026	2,80%	0,25	9,17	9,17	9,17	9,17	275	4
01/06/2026	0,45%	0,04	8,92	8,77	8,77	8,97	2K	6
29/05/2026	2,30%	0,20	8,88	9,04	8,88	9,10	312	8
28/05/2026	3,83%	0,32	8,68	8,26	8,00	8,68	425	4
27/05/2026	0,84%	0,07	8,36	8,29	8,29	8,36	1K	2
26/05/2026	-1,54%	-0,13	8,29	8,42	8,29	8,42	25	3
25/05/2026	1,45%	0,12	8,42	8,39	8,39	8,42	1K	3
22/05/2026	-2,58%	-0,22	8,30	8,10	8,01	8,40	8K	8
20/05/2026	-0,23%	-0,02	8,52	8,39	8,32	8,52	968	7
19/05/2026	-1,84%	-0,16	8,54	8,79	8,54	8,79	120	3
18/05/2026	-3,33%	-0,30	8,70	8,83	8,70	8,83	140	7
15/05/2026	2,39%	0,21	9,00	9,00	9,00	9,00	9	1
14/05/2026	-6,49%	-0,61	8,79	8,84	8,70	8,85	3K	6
13/05/2026	3,18%	0,29	9,40	9,40	9,40	9,40	94	1
12/05/2026	-2,77%	-0,26	9,11	9,37	9,11	9,37	73	4
11/05/2026	-1,68%	-0,16	9,37	9,55	9,37	9,55	18	2
08/05/2026	-0,63%	-0,06	9,53	9,59	9,53	9,73	38	4
07/05/2026	1,27%	0,12	9,59	9,63	9,59	9,63	278	7
06/05/2026	6,40%	0,57	9,47	9,30	9,30	9,47	18	2
05/05/2026	-3,37%	-0,31	8,90	8,90	8,90	8,90	80	2
04/05/2026	0,33%	0,03	9,21	9,21	9,21	9,21	9	1
30/04/2026	0,77%	0,07	9,18	9,11	9,11	9,18	36	4
29/04/2026	-0,87%	-0,08	9,11	9,19	8,99	9,19	315	4
28/04/2026	0,00%	0,00	9,19	9,19	9,19	9,19	9	1
27/04/2026	-0,43%	-0,04	9,19	9,19	9,19	9,19	82	3
24/04/2026	0,00%	0,00	9,23	9,23	9,23	9,28	203	6
23/04/2026	0,00%	0,00	9,23	9,23	9,23	9,23	138	2
22/04/2026	0,54%	0,05	9,23	9,28	9,23	9,29	1K	4
17/04/2026	-0,76%	-0,07	9,18	9,45	9,18	9,46	207	10
16/04/2026	1,20%	0,11	9,25	9,40	9,23	9,40	129	3
15/04/2026	0,88%	0,08	9,14	9,06	9,06	9,16	108	4
14/04/2026	1,91%	0,17	9,06	9,03	9,03	9,15	246	20
13/04/2026	-1,22%	-0,11	8,89	8,86	8,84	8,90	62	7
10/04/2026	-2,70%	-0,25	9,00	9,25	9,00	9,25	9K	21
09/04/2026	-1,07%	-0,10	9,25	9,35	9,20	9,35	101	6
08/04/2026	5,17%	0,46	9,35	9,10	9,10	9,35	194	6
07/04/2026	-0,34%	-0,03	8,89	8,92	8,89	8,92	26	3
06/04/2026	-0,89%	-0,08	8,92	8,93	8,91	9,03	3K	6
02/04/2026	-1,32%	-0,12	9,00	9,09	9,00	9,09	298	14
01/04/2026	2,93%	0,26	9,12	8,93	8,93	9,13	127	4
31/03/2026	-0,89%	-0,08	8,86	8,98	8,86	8,98	913	4
30/03/2026	0,68%	0,06	8,94	8,88	8,85	9,02	204	10
27/03/2026	-1,77%	-0,16	8,88	9,04	8,88	9,04	296	14
26/03/2026	-1,85%	-0,17	9,04	9,45	9,00	9,47	2K	17
25/03/2026	0,77%	0,07	9,21	9,23	9,14	9,23	91	8
24/03/2026	-3,28%	-0,31	9,14	9,42	9,02	9,42	572	20
23/03/2026	-1,77%	-0,17	9,45	9,45	9,45	9,47	141	7
20/03/2026	1,05%	0,10	9,62	9,62	9,62	9,62	9	1
19/03/2026	-1,04%	-0,10	9,52	9,56	9,52	9,56	76	8
18/03/2026	-2,04%	-0,20	9,62	9,74	9,62	9,74	164	11
17/03/2026	-0,10%	-0,01	9,82	9,63	9,63	10,09	88	7
16/03/2026	-0,71%	-0,07	9,83	9,90	9,80	10,02	4K	20
13/03/2026	0,30%	0,03	9,90	9,90	9,90	9,90	9	1
12/03/2026	-1,30%	-0,13	9,87	9,90	9,87	9,90	59	2
11/03/2026	-1,28%	-0,13	10,00	10,04	10,00	10,04	170	5
10/03/2026	-0,30%	-0,03	10,13	10,27	10,13	10,27	1K	5
09/03/2026	1,09%	0,11	10,16	10,16	10,16	10,16	10	1
06/03/2026	1,11%	0,11	10,05	9,94	9,94	10,18	1K	6
05/03/2026	5,19%	0,49	9,94	9,45	9,45	10,09	3K	11
04/03/2026	-2,88%	-0,28	9,45	9,73	9,45	9,73	1K	16
03/03/2026	-2,31%	-0,23	9,73	10,04	9,73	10,04	128	5
02/03/2026	0,91%	0,09	9,96	9,87	9,83	10,18	2K	11
27/02/2026	-3,89%	-0,40	9,87	10,15	9,87	10,15	2K	23
26/02/2026	-0,87%	-0,09	10,27	10,36	10,16	10,36	388	8
25/02/2026	-4,43%	-0,48	10,36	11,86	10,35	11,86	1K	18
24/02/2026	0,37%	0,04	10,84	11,39	10,73	11,39	11K	11
23/02/2026	0,56%	0,06	10,80	10,74	10,74	11,60	12K	11
20/02/2026	-2,36%	-0,26	10,74	10,74	10,74	10,74	161	1
19/02/2026	0,27%	0,03	11,00	11,00	11,00	11,00	11	1
18/02/2026	0,46%	0,05	10,97	11,05	10,97	11,05	22	2
13/02/2026	0,55%	0,06	10,92	10,93	10,92	11,04	755	5
12/02/2026	-3,38%	-0,38	10,86	11,24	10,86	11,24	390	10
11/02/2026	-1,40%	-0,16	11,24	11,19	11,19	11,24	369	3
10/02/2026	4,68%	0,51	11,40	11,30	11,30	11,41	45	3
09/02/2026	0,00%	0,00	10,89	10,89	10,89	10,89	228	7
06/02/2026	0,28%	0,03	10,89	10,86	10,86	10,89	54	2
05/02/2026	-0,55%	-0,06	10,86	10,92	10,86	10,92	43	4
04/02/2026	-0,64%	-0,07	10,92	10,99	10,92	10,99	241	6
03/02/2026	-3,60%	-0,41	10,99	11,30	10,89	11,30	715	11
02/02/2026	-1,72%	-0,20	11,40	11,60	11,40	11,60	2K	20
30/01/2026	-2,19%	-0,26	11,60	11,86	11,60	11,86	177	6
29/01/2026	0,94%	0,11	11,86	12,10	11,75	12,11	1K	8
28/01/2026	-1,51%	-0,18	11,75	11,93	11,75	11,93	2K	21
27/01/2026	-1,32%	-0,16	11,93	12,31	11,93	12,31	470	5
26/01/2026	-1,87%	-0,23	12,09	12,06	12,06	12,26	205	8
23/01/2026	1,57%	0,19	12,32	12,32	12,32	12,32	443	1
21/01/2026	-0,33%	-0,04	12,13	12,24	12,13	12,24	878	3
20/01/2026	-2,56%	-0,32	12,17	12,40	12,17	12,40	24	2
19/01/2026	-0,64%	-0,08	12,49	13,20	12,49	13,20	52	4
16/01/2026	0,64%	0,08	12,57	12,57	12,44	12,57	1K	3
15/01/2026	-0,32%	-0,04	12,49	12,43	12,43	12,49	37	2
14/01/2026	3,64%	0,44	12,53	12,11	12,11	12,53	307	4
13/01/2026	-0,41%	-0,05	12,09	12,11	12,09	12,11	1K	3
12/01/2026	2,10%	0,25	12,14	12,24	12,14	12,27	36	3
09/01/2026	-2,78%	-0,34	11,89	12,60	11,75	12,60	380	13
08/01/2026	3,29%	0,39	12,23	12,05	12,05	12,23	60	4
07/01/2026	-2,07%	-0,25	11,84	12,09	11,84	12,09	526	29
06/01/2026	-3,05%	-0,38	12,09	13,09	12,09	13,09	2K	26
05/01/2026	0,56%	0,07	12,47	13,02	12,29	13,02	337	15
02/01/2026	-6,06%	-0,80	12,40	13,20	12,40	13,20	3K	7
30/12/2025	-3,65%	-0,50	13,20	13,00	12,27	13,65	24K	39
29/12/2025	4,18%	0,55	13,70	13,15	12,03	14,63	10K	40
26/12/2025	1,47%	0,19	13,15	12,97	12,90	13,15	518	12
23/12/2025	0,23%	0,03	12,96	12,93	12,93	13,00	6K	5
22/12/2025	-0,39%	-0,05	12,93	13,11	12,92	13,11	233	8
19/12/2025	1,41%	0,18	12,98	12,81	12,80	12,98	1K	8
18/12/2025	0,00%	0,00	12,80	12,84	12,80	12,90	167	4
17/12/2025	2,40%	0,30	12,80	13,40	12,80	13,40	2K	5
16/12/2025	-1,57%	-0,20	12,50	12,50	12,50	12,72	7K	8
15/12/2025	-2,53%	-0,33	12,70	13,19	12,70	13,19	116	2
12/12/2025	0,93%	0,12	13,03	12,95	12,95	13,03	51	4
11/12/2025	-1,53%	-0,20	12,91	13,50	12,91	13,50	15K	9
10/12/2025	2,42%	0,31	13,11	12,90	12,90	13,11	91	7
09/12/2025	0,23%	0,03	12,80	12,77	12,74	12,86	808	5
08/12/2025	-0,85%	-0,11	12,77	12,88	12,77	12,88	958	3
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	-	-	12,67	12,60	12,10	12,68	538	7

Date,Open,High,Low,Close,Volume
19-Jun-26,9.45,9.46,9.43,9.46,907
18-Jun-26,9.62,9.80,9.38,9.45,1981
17-Jun-26,9.18,9.37,9.14,9.17,1044
16-Jun-26,9.62,9.62,9.22,9.27,579
15-Jun-26,9.22,9.50,9.22,9.49,3957
12-Jun-26,9.50,9.50,8.96,8.96,3000
11-Jun-26,9.00,9.00,8.95,8.95,3070
10-Jun-26,9.10,9.10,9.00,9.00,18072
09-Jun-26,9.07,9.07,8.85,8.92,2807
08-Jun-26,8.98,9.00,8.98,9.00,188
05-Jun-26,9.38,9.38,8.58,8.58,539
03-Jun-26,9.17,9.28,9.17,9.28,3012
02-Jun-26,9.17,9.17,9.17,9.17,275
01-Jun-26,8.77,8.97,8.77,8.92,1833
29-May-26,9.04,9.10,8.88,8.88,312
28-May-26,8.26,8.68,8.00,8.68,425
27-May-26,8.29,8.36,8.29,8.36,1450
26-May-26,8.42,8.42,8.29,8.29,25
25-May-26,8.39,8.42,8.39,8.42,1481
22-May-26,8.10,8.40,8.01,8.30,7701
20-May-26,8.39,8.52,8.32,8.52,968
19-May-26,8.79,8.79,8.54,8.54,120
18-May-26,8.83,8.83,8.70,8.70,140
15-May-26,9.00,9.00,9.00,9.00,9
14-May-26,8.84,8.85,8.70,8.79,3176
13-May-26,9.40,9.40,9.40,9.40,94
12-May-26,9.37,9.37,9.11,9.11,73
11-May-26,9.55,9.55,9.37,9.37,18
08-May-26,9.59,9.73,9.53,9.53,38
07-May-26,9.63,9.63,9.59,9.59,278
06-May-26,9.30,9.47,9.30,9.47,18
05-May-26,8.90,8.90,8.90,8.90,80
04-May-26,9.21,9.21,9.21,9.21,9
30-Apr-26,9.11,9.18,9.11,9.18,36
29-Apr-26,9.19,9.19,8.99,9.11,315
28-Apr-26,9.19,9.19,9.19,9.19,9
27-Apr-26,9.19,9.19,9.19,9.19,82
24-Apr-26,9.23,9.28,9.23,9.23,203
23-Apr-26,9.23,9.23,9.23,9.23,138
22-Apr-26,9.28,9.29,9.23,9.23,1489
17-Apr-26,9.45,9.46,9.18,9.18,207
16-Apr-26,9.40,9.40,9.23,9.25,129
15-Apr-26,9.06,9.16,9.06,9.14,108
14-Apr-26,9.03,9.15,9.03,9.06,246
13-Apr-26,8.86,8.90,8.84,8.89,62
10-Apr-26,9.25,9.25,9.00,9.00,9292
09-Apr-26,9.35,9.35,9.20,9.25,101
08-Apr-26,9.10,9.35,9.10,9.35,194
07-Apr-26,8.92,8.92,8.89,8.89,26
06-Apr-26,8.93,9.03,8.91,8.92,2958
02-Apr-26,9.09,9.09,9.00,9.00,298
01-Apr-26,8.93,9.13,8.93,9.12,127
31-Mar-26,8.98,8.98,8.86,8.86,913
30-Mar-26,8.88,9.02,8.85,8.94,204
27-Mar-26,9.04,9.04,8.88,8.88,296
26-Mar-26,9.45,9.47,9.00,9.04,1638
25-Mar-26,9.23,9.23,9.14,9.21,91
24-Mar-26,9.42,9.42,9.02,9.14,572
23-Mar-26,9.45,9.47,9.45,9.45,141
20-Mar-26,9.62,9.62,9.62,9.62,9
19-Mar-26,9.56,9.56,9.52,9.52,76
18-Mar-26,9.74,9.74,9.62,9.62,164
17-Mar-26,9.63,10.09,9.63,9.82,88
16-Mar-26,9.90,10.02,9.80,9.83,3553
13-Mar-26,9.90,9.90,9.90,9.90,9
12-Mar-26,9.90,9.90,9.87,9.87,59
11-Mar-26,10.04,10.04,10.00,10.00,170
10-Mar-26,10.27,10.27,10.13,10.13,1372
09-Mar-26,10.16,10.16,10.16,10.16,10
06-Mar-26,9.94,10.18,9.94,10.05,1317
05-Mar-26,9.45,10.09,9.45,9.94,2578
04-Mar-26,9.73,9.73,9.45,9.45,1214
03-Mar-26,10.04,10.04,9.73,9.73,128
02-Mar-26,9.87,10.18,9.83,9.96,2482
27-Feb-26,10.15,10.15,9.87,9.87,1646
26-Feb-26,10.36,10.36,10.16,10.27,388
25-Feb-26,11.86,11.86,10.35,10.36,1112
24-Feb-26,11.39,11.39,10.73,10.84,11485
23-Feb-26,10.74,11.60,10.74,10.80,12269
20-Feb-26,10.74,10.74,10.74,10.74,161
19-Feb-26,11.00,11.00,11.00,11.00,11
18-Feb-26,11.05,11.05,10.97,10.97,22
13-Feb-26,10.93,11.04,10.92,10.92,755
12-Feb-26,11.24,11.24,10.86,10.86,390
11-Feb-26,11.19,11.24,11.19,11.24,369
10-Feb-26,11.30,11.41,11.30,11.40,45
09-Feb-26,10.89,10.89,10.89,10.89,228
06-Feb-26,10.86,10.89,10.86,10.89,54
05-Feb-26,10.92,10.92,10.86,10.86,43
04-Feb-26,10.99,10.99,10.92,10.92,241
03-Feb-26,11.30,11.30,10.89,10.99,715
02-Feb-26,11.60,11.60,11.40,11.40,1935
30-Jan-26,11.86,11.86,11.60,11.60,177
29-Jan-26,12.10,12.11,11.75,11.86,1287
28-Jan-26,11.93,11.93,11.75,11.75,2286
27-Jan-26,12.31,12.31,11.93,11.93,470
26-Jan-26,12.06,12.26,12.06,12.09,205
23-Jan-26,12.32,12.32,12.32,12.32,443
21-Jan-26,12.24,12.24,12.13,12.13,878
20-Jan-26,12.40,12.40,12.17,12.17,24
19-Jan-26,13.20,13.20,12.49,12.49,52
16-Jan-26,12.57,12.57,12.44,12.57,1281
15-Jan-26,12.43,12.49,12.43,12.49,37
14-Jan-26,12.11,12.53,12.11,12.53,307
13-Jan-26,12.11,12.11,12.09,12.09,1063
12-Jan-26,12.24,12.27,12.14,12.14,36
09-Jan-26,12.60,12.60,11.75,11.89,380
08-Jan-26,12.05,12.23,12.05,12.23,60
07-Jan-26,12.09,12.09,11.84,11.84,526
06-Jan-26,13.09,13.09,12.09,12.09,1807
05-Jan-26,13.02,13.02,12.29,12.47,337
02-Jan-26,13.20,13.20,12.40,12.40,2834
30-Dec-25,13.00,13.65,12.27,13.20,23978
29-Dec-25,13.15,14.63,12.03,13.70,9607
26-Dec-25,12.97,13.15,12.90,13.15,518
23-Dec-25,12.93,13.00,12.93,12.96,6161
22-Dec-25,13.11,13.11,12.92,12.93,233
19-Dec-25,12.81,12.98,12.80,12.98,1052
18-Dec-25,12.84,12.90,12.80,12.80,167
17-Dec-25,13.40,13.40,12.80,12.80,1797
16-Dec-25,12.50,12.72,12.50,12.50,6731
15-Dec-25,13.19,13.19,12.70,12.70,116
12-Dec-25,12.95,13.03,12.95,13.03,51
11-Dec-25,13.50,13.50,12.91,12.91,15031
10-Dec-25,12.90,13.11,12.90,13.11,91
09-Dec-25,12.77,12.86,12.74,12.80,808
08-Dec-25,12.88,12.88,12.77,12.77,958
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

*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