Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AT1D
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 2,002 | 0,06 | 3,25% | 1,9645 | 2,038 | 1,9645 | 145.317 |
| 03 Jul 2024 | 1,939 | 0,04 | 2,19% | 1,9095 | 1,939 | 1,871 | 255.827 |
| 02 Jul 2024 | 1,8975 | -0,05 | -2,54% | 1,9325 | 1,9445 | 1,8765 | 72.399 |
| 01 Jul 2024 | 1,947 | -0,02 | -0,94% | 2,00 | 2,018 | 1,933 | 230.194 |
| 28 Jun 2024 | 1,9655 | 0,04 | 1,87% | 1,9495 | 1,975 | 1,947 | 69.553 |
| 27 Jun 2024 | 1,9295 | 0,09 | 4,67% | 1,8518 | 1,935 | 1,8518 | 220.630 |
| 26 Jun 2024 | 1,8435 | -0,04 | -2,18% | 1,8843 | 1,906 | 1,796 | 184.279 |
| 25 Jun 2024 | 1,8845 | -0,06 | -2,91% | 1,9445 | 1,9445 | 1,8845 | 92.578 |
| 24 Jun 2024 | 1,941 | 0,03 | 1,81% | 1,9135 | 1,9485 | 1,9023 | 145.150 |
| 21 Jun 2024 | 1,9065 | -0,02 | -1,22% | 1,926 | 1,9303 | 1,888 | 145.848 |
| 20 Jun 2024 | 1,93 | 0,05 | 2,44% | 1,8895 | 1,943 | 1,886 | 62.469 |
| 19 Jun 2024 | 1,884 | -0,04 | -2,28% | 1,923 | 1,923 | 1,8745 | 79.647 |
| 18 Jun 2024 | 1,928 | 0,02 | 1,26% | 1,923 | 1,9445 | 1,8985 | 75.338 |
| 17 Jun 2024 | 1,904 | -0,01 | -0,76% | 1,9335 | 1,9335 | 1,8925 | 104.410 |
| 14 Jun 2024 | 1,9185 | 0,00 | -0,16% | 1,925 | 1,9285 | 1,8975 | 94.367 |
| 13 Jun 2024 | 1,9215 | -0,07 | -3,32% | 1,9725 | 1,997 | 1,9215 | 118.482 |
| 12 Jun 2024 | 1,9875 | 0,07 | 3,89% | 1,92 | 1,9935 | 1,902 | 104.210 |
| 11 Jun 2024 | 1,913 | -0,06 | -3,04% | 1,9745 | 1,9745 | 1,913 | 162.162 |
| 10 Jun 2024 | 1,973 | -0,04 | -1,89% | 1,97 | 1,9945 | 1,964 | 50.693 |
| 07 Jun 2024 | 2,011 | -0,07 | -3,36% | 2,059 | 2,074 | 2,003 | 148.312 |
| 06 Jun 2024 | 2,081 | -0,14 | -6,39% | 2,254 | 2,279 | 2,053 | 180.549 |
| 05 Jun 2024 | 2,223 | 0,02 | 0,72% | 2,223 | 2,243 | 2,183 | 99.723 |
| 04 Jun 2024 | 2,207 | 0,01 | 0,32% | 2,208 | 2,239 | 2,193 | 189.891 |
| 03 Jun 2024 | 2,20 | 0,05 | 2,18% | 2,201 | 2,256 | 2,139 | 241.880 |
| 31 Mai 2024 | 2,153 | 0,03 | 1,22% | 2,121 | 2,195 | 2,09 | 174.774 |
| 30 Mai 2024 | 2,127 | 0,07 | 3,25% | 2,059 | 2,127 | 2,059 | 125.971 |
| 29 Mai 2024 | 2,06 | -0,14 | -6,19% | 2,176 | 2,176 | 2,022 | 287.295 |
| 28 Mai 2024 | 2,196 | 0,09 | 4,22% | 2,111 | 2,197 | 2,111 | 146.231 |
| 27 Mai 2024 | 2,107 | 0,03 | 1,64% | 2,08 | 2,115 | 2,08 | 58.840 |
| 24 Mai 2024 | 2,073 | -0,01 | -0,34% | 2,059 | 2,09 | 2,043 | 120.865 |
| 23 Mai 2024 | 2,08 | -0,09 | -4,32% | 2,168 | 2,18 | 2,08 | 235.920 |
| 22 Mai 2024 | 2,174 | -0,02 | -0,73% | 2,156 | 2,201 | 2,145 | 79.716 |
| 21 Mai 2024 | 2,19 | 0,01 | 0,55% | 2,155 | 2,197 | 2,138 | 182.643 |
| 20 Mai 2024 | 2,178 | -0,01 | -0,59% | 2,204 | 2,204 | 2,139 | 95.961 |
| 17 Mai 2024 | 2,191 | -0,04 | -1,75% | 2,23 | 2,238 | 2,183 | 61.261 |
| 16 Mai 2024 | 2,23 | 0,02 | 0,90% | 2,235 | 2,297 | 2,213 | 295.214 |
| 15 Mai 2024 | 2,21 | 0,07 | 3,17% | 2,158 | 2,255 | 2,158 | 508.350 |
| 14 Mai 2024 | 2,142 | 0,06 | 3,03% | 2,09 | 2,144 | 2,081 | 278.386 |
| 13 Mai 2024 | 2,079 | 0,01 | 0,34% | 2,072 | 2,08 | 2,057 | 66.400 |
| 10 Mai 2024 | 2,072 | 0,03 | 1,67% | 2,066 | 2,089 | 2,0595 | 63.608 |
| 09 Mai 2024 | 2,038 | -0,04 | -1,74% | 2,062 | 2,065 | 2,025 | 148.606 |
| 08 Mai 2024 | 2,074 | -0,01 | -0,24% | 2,057 | 2,081 | 2,013 | 76.168 |
| 07 Mai 2024 | 2,079 | 0,04 | 1,71% | 2,078 | 2,084 | 2,032 | 195.341 |
| 06 Mai 2024 | 2,044 | -0,02 | -0,87% | 2,053 | 2,081 | 1,9995 | 124.993 |
| 03 Mai 2024 | 2,062 | 0,02 | 1,23% | 1,989 | 2,062 | 1,9375 | 213.443 |
| 02 Mai 2024 | 2,037 | 0,08 | 4,33% | 1,9795 | 2,05 | 1,9765 | 133.488 |
| 01 Mai 2024 | 1,9525 | 0,00 | 0,00% | 1,9525 | 1,9525 | 1,9525 | 0,00 |
| 30 Abr 2024 | 1,9525 | -0,09 | -4,57% | 2,055 | 2,118 | 1,933 | 397.173 |
| 29 Abr 2024 | 2,046 | 0,09 | 4,47% | 1,963 | 2,046 | 1,96 | 98.140 |
| 26 Abr 2024 | 1,9585 | 0,11 | 5,86% | 1,883 | 1,9775 | 1,882 | 358.911 |
| 25 Abr 2024 | 1,85 | -0,05 | -2,61% | 1,872 | 1,9015 | 1,835 | 164.355 |
| 24 Abr 2024 | 1,8995 | -0,06 | -3,09% | 1,9485 | 1,95 | 1,8815 | 278.227 |
| 23 Abr 2024 | 1,96 | 0,10 | 5,35% | 1,8875 | 1,96 | 1,883 | 235.679 |
| 22 Abr 2024 | 1,8605 | 0,05 | 2,51% | 1,83 | 1,89 | 1,83 | 170.118 |
| 19 Abr 2024 | 1,815 | 0,00 | 0,22% | 1,8035 | 1,815 | 1,7735 | 110.980 |
| 18 Abr 2024 | 1,811 | 0,05 | 2,58% | 1,77 | 1,811 | 1,7465 | 134.375 |
| 17 Abr 2024 | 1,7655 | 0,06 | 3,52% | 1,72 | 1,778 | 1,7025 | 302.836 |
| 16 Abr 2024 | 1,7055 | -0,11 | -6,29% | 1,8025 | 1,8025 | 1,705 | 532.822 |
| 15 Abr 2024 | 1,82 | -0,06 | -3,06% | 1,85 | 1,8725 | 1,7995 | 256.949 |
| 12 Abr 2024 | 1,8775 | 0,10 | 5,54% | 1,822 | 1,9235 | 1,8175 | 242.544 |
| 11 Abr 2024 | 1,779 | -0,03 | -1,44% | 1,788 | 1,833 | 1,751 | 311.283 |
| 10 Abr 2024 | 1,805 | 0,02 | 1,40% | 1,789 | 1,9475 | 1,75 | 584.304 |
| 09 Abr 2024 | 1,78 | -0,03 | -1,82% | 1,8115 | 1,8175 | 1,7615 | 316.406 |
| 08 Abr 2024 | 1,813 | 0,04 | 2,14% | 1,757 | 1,814 | 1,7495 | 363.367 |
