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
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	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	-	-	15,54	16,01	15,44	16,01	78	3

Date,Open,High,Low,Close,Volume
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
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

*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