Cotação atual, histórico e gráfico do papel: ATVI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/10/2020 | -0,88% | -4,00 | 452,58 | 460,83 | 450,00 | 460,83 | 562K | 133 |
| 23/10/2020 | 1,01% | 4,58 | 456,58 | 460,00 | 448,73 | 460,00 | 838K | 197 |
| 22/10/2020 | -2,17% | -10,01 | 452,00 | 470,00 | 445,25 | 470,00 | 558K | 103 |
| 21/10/2020 | 3,45% | 15,40 | 462,01 | 455,01 | 455,01 | 462,01 | 141K | 6 |
| 20/10/2020 | -1,09% | -4,90 | 446,61 | 446,61 | 446,61 | 446,61 | 446 | 1 |
| 19/10/2020 | -1,14% | -5,20 | 451,51 | 459,84 | 451,51 | 459,84 | 9K | 7 |
| 16/10/2020 | 0,82% | 3,71 | 456,71 | 455,49 | 455,40 | 458,29 | 139K | 5 |
| 15/10/2020 | -2,01% | -9,30 | 453,00 | 451,00 | 450,90 | 453,00 | 37K | 4 |
| 14/10/2020 | 1,45% | 6,61 | 462,30 | 457,49 | 456,89 | 462,30 | 7K | 5 |
| 13/10/2020 | 5,12% | 22,20 | 455,69 | 452,10 | 452,10 | 455,69 | 2K | 3 |
| 09/10/2020 | -1,24% | -5,45 | 433,49 | 434,08 | 433,49 | 434,08 | 867 | 2 |
|
|
| 08/10/2020 | -0,20% | -0,87 | 438,94 | 445,00 | 438,94 | 445,00 | 9K | 2 |
| 07/10/2020 | 0,07% | 0,32 | 439,81 | 439,49 | 436,68 | 439,81 | 2K | 3 |
| 06/10/2020 | -1,14% | -5,09 | 439,49 | 439,49 | 439,49 | 439,49 | 439 | 1 |
| 05/10/2020 | 0,00% | 0,00 | 444,58 | 444,58 | 444,58 | 444,58 | 889 | 1 |
| 02/10/2020 | -5,21% | -24,42 | 444,58 | 448,00 | 444,50 | 448,79 | 50K | 5 |
| 01/10/2020 | 2,21% | 10,13 | 469,00 | 467,99 | 467,95 | 469,00 | 10K | 3 |
| 30/09/2020 | 0,04% | 0,18 | 458,87 | 462,00 | 458,87 | 462,00 | 4K | 2 |
| 29/09/2020 | -0,43% | -1,97 | 458,69 | 458,69 | 458,69 | 458,69 | 1K | 1 |
| 28/09/2020 | 1,69% | 7,65 | 460,66 | 454,00 | 453,78 | 460,66 | 165K | 5 |
| 22/09/2020 | 3,92% | 17,09 | 453,01 | 453,01 | 453,01 | 453,01 | 5K | 1 |
| 21/09/2020 | 3,79% | 15,92 | 435,92 | 435,00 | 435,00 | 435,92 | 78K | 4 |
| 18/09/2020 | 2,09% | 8,61 | 420,00 | 429,99 | 420,00 | 429,99 | 8K | 2 |
| 17/09/2020 | -5,10% | -22,10 | 411,39 | 411,39 | 411,39 | 411,39 | 8K | 2 |
| 15/09/2020 | 3,63% | 15,17 | 433,49 | 433,49 | 433,49 | 433,49 | 22K | 1 |
| 11/09/2020 | -1,39% | -5,88 | 418,32 | 424,20 | 418,32 | 424,20 | 443K | 2 |
| 10/09/2020 | 1,00% | 4,20 | 424,20 | 424,20 | 424,20 | 424,20 | 424K | 1 |
| 09/09/2020 | 2,73% | 11,16 | 420,00 | 417,60 | 417,60 | 420,34 | 4M | 3 |
| 08/09/2020 | -2,93% | -12,36 | 408,84 | 413,00 | 408,84 | 413,00 | 456K | 5 |
| 04/09/2020 | -0,66% | -2,80 | 421,20 | 420,00 | 412,00 | 421,20 | 2M | 8 |
| 03/09/2020 | -5,71% | -25,69 | 424,00 | 435,00 | 424,00 | 436,00 | 68K | 7 |
| 02/09/2020 | 1,49% | 6,61 | 449,69 | 449,45 | 449,45 | 449,69 | 58K | 3 |
| 01/09/2020 | -3,05% | -13,92 | 443,08 | 453,89 | 443,08 | 453,89 | 41K | 5 |
| 31/08/2020 | 1,84% | 8,27 | 457,00 | 453,01 | 453,01 | 457,02 | 55K | 3 |
| 28/08/2020 | -3,81% | -17,76 | 448,73 | 456,29 | 448,73 | 456,29 | 9K | 2 |
| 27/08/2020 | -1,96% | -9,31 | 466,49 | 469,30 | 466,49 | 474,35 | 42K | 4 |
| 26/08/2020 | 2,39% | 11,09 | 475,80 | 475,02 | 475,02 | 476,08 | 2M | 3 |
| 25/08/2020 | 0,59% | 2,72 | 464,71 | 464,71 | 464,71 | 464,71 | 9K | 1 |
| 24/08/2020 | -1,28% | -6,01 | 461,99 | 461,10 | 461,10 | 463,24 | 37K | 3 |
| 21/08/2020 | 0,00% | 0,00 | 468,00 | 468,00 | 468,00 | 468,00 | 47K | 1 |
| 20/08/2020 | 3,36% | 15,20 | 468,00 | 470,00 | 467,92 | 471,45 | 61K | 5 |
| 19/08/2020 | -0,92% | -4,20 | 452,80 | 456,74 | 452,80 | 456,74 | 292K | 4 |
| 18/08/2020 | 1,37% | 6,19 | 457,00 | 445,78 | 445,78 | 457,00 | 99K | 2 |
| 17/08/2020 | 3,21% | 14,01 | 450,81 | 442,00 | 442,00 | 452,00 | 72K | 6 |
| 14/08/2020 | -2,72% | -12,20 | 436,80 | 444,30 | 433,19 | 444,30 | 493K | 39 |
| 12/08/2020 | 4,22% | 18,20 | 449,00 | 448,19 | 448,19 | 449,00 | 58K | 2 |
| 11/08/2020 | -3,19% | -14,20 | 430,80 | 430,80 | 430,80 | 430,80 | 17K | 1 |
| 10/08/2020 | -1,11% | -5,00 | 445,00 | 445,00 | 445,00 | 445,00 | 9K | 1 |
| 07/08/2020 | -2,71% | -12,53 | 450,00 | 457,50 | 442,88 | 457,50 | 1M | 6 |
| 06/08/2020 | 2,04% | 9,24 | 462,53 | 460,00 | 460,00 | 464,12 | 1M | 9 |
| 05/08/2020 | -1,03% | -4,71 | 453,29 | 453,29 | 453,29 | 453,29 | 5K | 1 |
| 04/08/2020 | 1,10% | 5,00 | 458,00 | 456,60 | 454,79 | 458,00 | 438K | 6 |
| 03/08/2020 | 5,23% | 22,50 | 453,00 | 447,94 | 444,90 | 453,00 | 121K | 4 |
| 31/07/2020 | 2,01% | 8,50 | 430,50 | 428,71 | 428,71 | 430,50 | 17K | 2 |
| 23/07/2020 | 0,34% | 1,42 | 422,00 | 422,00 | 422,00 | 422,00 | 4K | 1 |
| 21/07/2020 | -2,38% | -10,24 | 420,58 | 428,00 | 420,58 | 428,00 | 13K | 2 |
| 20/07/2020 | 2,63% | 11,05 | 430,82 | 432,30 | 430,82 | 432,30 | 435K | 2 |
| 16/07/2020 | -1,23% | -5,23 | 419,77 | 419,77 | 419,77 | 419,77 | 630K | 1 |
| 15/07/2020 | 1,19% | 5,00 | 425,00 | 425,00 | 425,00 | 425,00 | 8K | 1 |
| 06/07/2020 | 1,23% | 5,10 | 420,00 | 422,46 | 420,00 | 422,46 | 727K | 3 |
| 02/07/2020 | 1,52% | 6,22 | 414,90 | 414,30 | 414,30 | 414,90 | 50K | 2 |
| 01/07/2020 | -0,81% | -3,32 | 408,68 | 408,68 | 408,68 | 408,68 | 163K | 1 |
| 30/06/2020 | -0,99% | -4,10 | 412,00 | 411,60 | 411,60 | 412,00 | 45K | 2 |
| 26/06/2020 | 3,90% | 15,61 | 416,10 | 416,10 | 416,10 | 416,10 | 8K | 1 |
| 24/06/2020 | 0,58% | 2,29 | 400,49 | 400,49 | 400,49 | 400,49 | 40K | 1 |
| 23/06/2020 | -1,24% | -5,00 | 398,20 | 398,20 | 398,20 | 398,20 | 20K | 1 |
| 22/06/2020 | -0,23% | -0,91 | 403,20 | 403,20 | 403,20 | 403,20 | 40K | 1 |
| 18/06/2020 | 3,80% | 14,80 | 404,11 | 404,11 | 404,11 | 404,11 | 8K | 1 |
| 17/06/2020 | 1,61% | 6,17 | 389,31 | 389,31 | 389,31 | 389,31 | 117K | 6 |
| 16/06/2020 | 1,56% | 5,90 | 383,14 | 375,00 | 375,00 | 383,14 | 774K | 2 |
| 15/06/2020 | 4,79% | 17,25 | 377,24 | 377,24 | 377,24 | 377,24 | 1M | 1 |
| 12/06/2020 | -5,44% | -20,70 | 359,99 | 360,29 | 359,99 | 360,29 | 212K | 3 |
| 02/06/2020 | -3,80% | -15,05 | 380,69 | 380,69 | 380,69 | 380,69 | 11K | 1 |
| 01/06/2020 | -3,85% | -15,83 | 395,74 | 395,74 | 395,74 | 395,74 | 158K | 1 |
| 21/05/2020 | -2,74% | -11,61 | 411,57 | 411,57 | 411,57 | 411,57 | 41K | 1 |
| 19/05/2020 | -1,59% | -6,82 | 423,18 | 423,18 | 423,18 | 423,18 | 85K | 1 |
| 18/05/2020 | 0,16% | 0,70 | 430,00 | 430,00 | 430,00 | 430,00 | 43K | 1 |
| 12/05/2020 | 0,77% | 3,30 | 429,30 | 431,42 | 429,30 | 431,42 | 193K | 6 |
| 08/05/2020 | 0,89% | 3,76 | 426,00 | 426,00 | 426,00 | 426,00 | 9K | 1 |
| 07/05/2020 | 2,51% | 10,34 | 422,24 | 418,20 | 418,00 | 422,24 | 168K | 4 |
| 06/05/2020 | 15,05% | 53,88 | 411,90 | 419,05 | 411,00 | 419,05 | 373K | 8 |
| 28/04/2020 | -5,54% | -20,98 | 358,02 | 358,02 | 358,02 | 358,02 | 143K | 1 |
| 27/04/2020 | 3,09% | 11,37 | 379,00 | 379,00 | 379,00 | 379,00 | 19K | 1 |
| 23/04/2020 | 3,41% | 12,12 | 367,63 | 367,63 | 367,63 | 367,63 | 184K | 1 |
| 22/04/2020 | 8,72% | 28,51 | 355,51 | 355,51 | 355,51 | 355,51 | 178K | 1 |
| 13/04/2020 | 4,31% | 13,50 | 327,00 | 327,00 | 327,00 | 327,00 | 56K | 2 |
| 08/04/2020 | 0,63% | 1,95 | 313,50 | 313,50 | 313,50 | 313,50 | 28K | 1 |
| 07/04/2020 | 2,53% | 7,70 | 311,55 | 324,00 | 311,55 | 324,00 | 98K | 7 |
| 01/04/2020 | 0,48% | 1,45 | 303,85 | 303,85 | 303,85 | 303,85 | 3K | 1 |
| 30/03/2020 | 6,86% | 19,40 | 302,40 | 302,40 | 302,40 | 302,40 | 60K | 1 |
| 26/03/2020 | 4,99% | 13,45 | 283,00 | 283,00 | 283,00 | 283,00 | 14K | 1 |
| 25/03/2020 | -3,65% | -10,20 | 269,55 | 278,40 | 269,55 | 278,40 | 8K | 3 |
| 24/03/2020 | -2,81% | -8,08 | 279,75 | 280,97 | 279,75 | 280,97 | 59K | 2 |
| 23/03/2020 | 8,78% | 23,23 | 287,83 | 287,83 | 287,83 | 287,83 | 86K | 2 |
| 20/03/2020 | -5,77% | -16,20 | 264,60 | 264,60 | 264,60 | 264,60 | 26K | 1 |
| 19/03/2020 | -2,14% | -6,14 | 280,80 | 288,41 | 280,80 | 288,41 | 91K | 3 |
| 18/03/2020 | 4,24% | 11,68 | 286,94 | 286,94 | 286,94 | 286,94 | 115K | 1 |
| 10/03/2020 | -2,75% | -7,79 | 275,26 | 275,26 | 275,26 | 275,26 | 28K | 1 |
| 05/03/2020 | 5,42% | 14,55 | 283,05 | 283,05 | 283,05 | 283,05 | 113K | 1 |
| 02/03/2020 | 0,06% | 0,15 | 268,50 | 269,70 | 266,51 | 269,70 | 64K | 3 |
| 27/02/2020 | -4,26% | -11,93 | 268,35 | 268,35 | 268,35 | 268,35 | 81K | 1 |
| 20/02/2020 | -0,72% | -2,02 | 280,28 | 280,28 | 280,28 | 280,28 | 84K | 1 |
| 19/02/2020 | 1,06% | 2,95 | 282,30 | 282,30 | 282,30 | 282,30 | 23K | 2 |
| 18/02/2020 | 8,70% | 22,35 | 279,35 | 279,34 | 279,34 | 279,35 | 2M | 2 |
| 06/02/2020 | 3,03% | 7,55 | 257,00 | 256,80 | 256,80 | 257,00 | 103K | 3 |
| 24/01/2020 | -2,94% | -7,55 | 249,45 | 249,45 | 249,45 | 249,45 | 75K | 1 |
| 21/01/2020 | 1,02% | 2,60 | 257,00 | 257,00 | 257,00 | 257,00 | 26K | 1 |
| 16/01/2020 | 4,69% | 11,40 | 254,40 | 254,40 | 254,40 | 254,40 | 51K | 1 |
| 09/01/2020 | -1,52% | -3,75 | 243,00 | 243,00 | 243,00 | 243,00 | 24K | 1 |
| 08/01/2020 | 1,13% | 2,75 | 246,75 | 246,90 | 246,75 | 246,90 | 49K | 2 |
| 06/01/2020 | 2,74% | 6,50 | 244,00 | 244,00 | 244,00 | 244,00 | 24K | 1 |
| 17/12/2019 | -0,23% | -0,54 | 237,50 | 237,50 | 237,50 | 237,50 | 119K | 1 |
| 16/12/2019 | -0,73% | -1,76 | 238,04 | 238,04 | 238,04 | 238,04 | 667K | 1 |
| 12/12/2019 | 1,11% | 2,64 | 239,80 | 239,80 | 239,80 | 239,80 | 360K | 1 |
| 11/12/2019 | 7,42% | 16,39 | 237,16 | 237,16 | 237,16 | 237,16 | 308K | 1 |
| 23/10/2019 | 0,91% | 1,99 | 220,77 | 220,77 | 220,77 | 220,77 | 22K | 1 |
| 01/10/2019 | -4,48% | -10,27 | 218,78 | 218,78 | 218,78 | 218,78 | 88K | 1 |
| 25/09/2019 | 21,84% | 41,05 | 229,05 | 229,05 | 229,05 | 229,05 | 687K | 1 |
| 09/08/2019 | 8,08% | 14,05 | 188,00 | 188,00 | 188,00 | 188,00 | 19K | 1 |
| 11/07/2019 | - | - | 173,95 | 173,95 | 173,95 | 173,95 | 52K | 1 |
Date,Open,High,Low,Close,Volume
26-Oct-20,460.83,460.83,450.00,452.58,562389
23-Oct-20,460.00,460.00,448.73,456.58,838367
22-Oct-20,470.00,470.00,445.25,452.00,557577
21-Oct-20,455.01,462.01,455.01,462.01,140995
20-Oct-20,446.61,446.61,446.61,446.61,446
19-Oct-20,459.84,459.84,451.51,451.51,9081
16-Oct-20,455.49,458.29,455.40,456.71,139385
15-Oct-20,451.00,453.00,450.90,453.00,37018
14-Oct-20,457.49,462.30,456.89,462.30,6896
13-Oct-20,452.10,455.69,452.10,455.69,1817
09-Oct-20,434.08,434.08,433.49,433.49,867
08-Oct-20,445.00,445.00,438.94,438.94,9278
07-Oct-20,439.49,439.81,436.68,439.81,2192
06-Oct-20,439.49,439.49,439.49,439.49,439
05-Oct-20,444.58,444.58,444.58,444.58,889
02-Oct-20,448.00,448.79,444.50,444.58,49981
01-Oct-20,467.99,469.00,467.95,469.00,10315
30-Sep-20,462.00,462.00,458.87,458.87,4142
29-Sep-20,458.69,458.69,458.69,458.69,1376
28-Sep-20,454.00,460.66,453.78,460.66,164704
22-Sep-20,453.01,453.01,453.01,453.01,4530
21-Sep-20,435.00,435.92,435.00,435.92,78399
18-Sep-20,429.99,429.99,420.00,420.00,8499
17-Sep-20,411.39,411.39,411.39,411.39,8227
15-Sep-20,433.49,433.49,433.49,433.49,21674
11-Sep-20,424.20,424.20,418.32,418.32,443478
10-Sep-20,424.20,424.20,424.20,424.20,424200
09-Sep-20,417.60,420.34,417.60,420.00,3570082
08-Sep-20,413.00,413.00,408.84,408.84,455740
04-Sep-20,420.00,421.20,412.00,421.20,2081324
03-Sep-20,435.00,436.00,424.00,424.00,68362
02-Sep-20,449.45,449.69,449.45,449.69,58433
01-Sep-20,453.89,453.89,443.08,443.08,40574
31-Aug-20,453.01,457.02,453.01,457.00,54802
28-Aug-20,456.29,456.29,448.73,448.73,9050
27-Aug-20,469.30,474.35,466.49,466.49,42203
26-Aug-20,475.02,476.08,475.02,475.80,1679561
25-Aug-20,464.71,464.71,464.71,464.71,9294
24-Aug-20,461.10,463.24,461.10,461.99,36927
21-Aug-20,468.00,468.00,468.00,468.00,46800
20-Aug-20,470.00,471.45,467.92,468.00,60897
19-Aug-20,456.74,456.74,452.80,452.80,292233
18-Aug-20,445.78,457.00,445.78,457.00,98744
17-Aug-20,442.00,452.00,442.00,450.81,71777
14-Aug-20,444.30,444.30,433.19,436.80,493238
12-Aug-20,448.19,449.00,448.19,449.00,58329
11-Aug-20,430.80,430.80,430.80,430.80,17232
10-Aug-20,445.00,445.00,445.00,445.00,8900
07-Aug-20,457.50,457.50,442.88,450.00,1300013
06-Aug-20,460.00,464.12,460.00,462.53,1101536
05-Aug-20,453.29,453.29,453.29,453.29,4532
04-Aug-20,456.60,458.00,454.79,458.00,438048
03-Aug-20,447.94,453.00,444.90,453.00,121184
31-Jul-20,428.71,430.50,428.71,430.50,17184
23-Jul-20,422.00,422.00,422.00,422.00,4220
21-Jul-20,428.00,428.00,420.58,420.58,12691
20-Jul-20,432.30,432.30,430.82,430.82,435143
16-Jul-20,419.77,419.77,419.77,419.77,629655
15-Jul-20,425.00,425.00,425.00,425.00,8500
06-Jul-20,422.46,422.46,420.00,420.00,726582
02-Jul-20,414.30,414.90,414.30,414.90,49728
01-Jul-20,408.68,408.68,408.68,408.68,163472
30-Jun-20,411.60,412.00,411.60,412.00,45280
26-Jun-20,416.10,416.10,416.10,416.10,8322
24-Jun-20,400.49,400.49,400.49,400.49,40049
23-Jun-20,398.20,398.20,398.20,398.20,19910
22-Jun-20,403.20,403.20,403.20,403.20,40320
18-Jun-20,404.11,404.11,404.11,404.11,8082
17-Jun-20,389.31,389.31,389.31,389.31,116793
16-Jun-20,375.00,383.14,375.00,383.14,773780
15-Jun-20,377.24,377.24,377.24,377.24,1131720
12-Jun-20,360.29,360.29,359.99,359.99,212484
02-Jun-20,380.69,380.69,380.69,380.69,11420
01-Jun-20,395.74,395.74,395.74,395.74,158296
21-May-20,411.57,411.57,411.57,411.57,41157
19-May-20,423.18,423.18,423.18,423.18,84636
18-May-20,430.00,430.00,430.00,430.00,43000
12-May-20,431.42,431.42,429.30,429.30,193291
08-May-20,426.00,426.00,426.00,426.00,8520
07-May-20,418.20,422.24,418.00,422.24,168068
06-May-20,419.05,419.05,411.00,411.90,372875
28-Apr-20,358.02,358.02,358.02,358.02,143208
27-Apr-20,379.00,379.00,379.00,379.00,18950
23-Apr-20,367.63,367.63,367.63,367.63,183815
22-Apr-20,355.51,355.51,355.51,355.51,177755
13-Apr-20,327.00,327.00,327.00,327.00,55590
08-Apr-20,313.50,313.50,313.50,313.50,28215
07-Apr-20,324.00,324.00,311.55,311.55,98387
01-Apr-20,303.85,303.85,303.85,303.85,3038
30-Mar-20,302.40,302.40,302.40,302.40,60480
26-Mar-20,283.00,283.00,283.00,283.00,14150
25-Mar-20,278.40,278.40,269.55,269.55,8263
24-Mar-20,280.97,280.97,279.75,279.75,58991
23-Mar-20,287.83,287.83,287.83,287.83,86349
20-Mar-20,264.60,264.60,264.60,264.60,26460
19-Mar-20,288.41,288.41,280.80,280.80,91473
18-Mar-20,286.94,286.94,286.94,286.94,114776
10-Mar-20,275.26,275.26,275.26,275.26,27526
05-Mar-20,283.05,283.05,283.05,283.05,113220
02-Mar-20,269.70,269.70,266.51,268.50,64397
27-Feb-20,268.35,268.35,268.35,268.35,80505
20-Feb-20,280.28,280.28,280.28,280.28,84084
19-Feb-20,282.30,282.30,282.30,282.30,22584
18-Feb-20,279.34,279.35,279.34,279.35,1759904
06-Feb-20,256.80,257.00,256.80,257.00,102760
24-Jan-20,249.45,249.45,249.45,249.45,74835
21-Jan-20,257.00,257.00,257.00,257.00,25700
16-Jan-20,254.40,254.40,254.40,254.40,50880
09-Jan-20,243.00,243.00,243.00,243.00,24300
08-Jan-20,246.90,246.90,246.75,246.75,49365
06-Jan-20,244.00,244.00,244.00,244.00,24400
17-Dec-19,237.50,237.50,237.50,237.50,118750
16-Dec-19,238.04,238.04,238.04,238.04,666512
12-Dec-19,239.80,239.80,239.80,239.80,359700
11-Dec-19,237.16,237.16,237.16,237.16,308308
23-Oct-19,220.77,220.77,220.77,220.77,22077
01-Oct-19,218.78,218.78,218.78,218.78,87512
25-Sep-19,229.05,229.05,229.05,229.05,687150
09-Aug-19,188.00,188.00,188.00,188.00,18800
11-Jul-19,173.95,173.95,173.95,173.95,52185
*exoneração de responsabilidade e termos de uso