Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas A1TEC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 5.448,39 | 14,68 | 0,27% | 5.433,68 | 5.479,32 | 5.424,58 | 0 |
| 09 Mai 2024 | 5.433,71 | -5,64 | -0,10% | 5.439,34 | 5.443,45 | 5.402,83 | 0 |
| 08 Mai 2024 | 5.439,35 | -1,76 | -0,03% | 5.440,98 | 5.451,93 | 5.403,32 | 0 |
| 07 Mai 2024 | 5.441,11 | -16,36 | -0,30% | 5.457,39 | 5.470,80 | 5.433,42 | 0 |
| 06 Mai 2024 | 5.457,47 | 82,04 | 1,53% | 5.375,48 | 5.457,52 | 5.375,43 | 0 |
| 03 Mai 2024 | 5.375,43 | 134,89 | 2,57% | 5.240,55 | 5.389,67 | 5.240,54 | 0 |
| 02 Mai 2024 | 5.240,54 | 83,01 | 1,61% | 5.157,62 | 5.248,64 | 5.157,56 | 0 |
| 01 Mai 2024 | 5.157,53 | -39,03 | -0,75% | 5.196,54 | 5.273,45 | 5.145,16 | 0 |
| 30 Abr 2024 | 5.196,56 | -114,08 | -2,15% | 5.310,49 | 5.324,59 | 5.194,29 | 0 |
| 29 Abr 2024 | 5.310,64 | -12,96 | -0,24% | 5.323,65 | 5.335,47 | 5.276,20 | 0 |
| 26 Abr 2024 | 5.323,60 | 139,02 | 2,68% | 5.184,60 | 5.348,52 | 5.184,53 | 0 |
| 25 Abr 2024 | 5.184,58 | -43,75 | -0,84% | 5.228,40 | 5.228,51 | 5.067,22 | 0 |
| 24 Abr 2024 | 5.228,33 | 3,74 | 0,07% | 5.224,53 | 5.284,47 | 5.200,63 | 0 |
| 23 Abr 2024 | 5.224,59 | 94,92 | 1,85% | 5.129,68 | 5.233,18 | 5.129,60 | 0 |
| 22 Abr 2024 | 5.129,67 | 62,97 | 1,24% | 5.066,78 | 5.163,13 | 5.057,45 | 0 |
| 19 Abr 2024 | 5.066,70 | -153,34 | -2,94% | 5.220,11 | 5.220,15 | 5.046,50 | 0 |
| 18 Abr 2024 | 5.220,04 | -29,89 | -0,57% | 5.250,01 | 5.287,69 | 5.207,64 | 0 |
| 17 Abr 2024 | 5.249,93 | -74,87 | -1,41% | 5.324,86 | 5.363,35 | 5.242,45 | 0 |
| 16 Abr 2024 | 5.324,80 | 8,39 | 0,16% | 5.316,40 | 5.360,11 | 5.306,08 | 0 |
| 15 Abr 2024 | 5.316,41 | -112,30 | -2,07% | 5.428,80 | 5.476,23 | 5.310,39 | 0 |
| 12 Abr 2024 | 5.428,71 | -90,68 | -1,64% | 5.519,23 | 5.519,24 | 5.410,09 | 0 |
| 11 Abr 2024 | 5.519,39 | 117,60 | 2,18% | 5.401,78 | 5.525,90 | 5.401,44 | 0 |
| 10 Abr 2024 | 5.401,79 | -34,32 | -0,63% | 5.436,16 | 5.436,18 | 5.367,99 | 0 |
| 09 Abr 2024 | 5.436,11 | 12,49 | 0,23% | 5.423,60 | 5.463,53 | 5.365,11 | 0 |
| 08 Abr 2024 | 5.423,62 | -10,46 | -0,19% | 5.434,03 | 5.455,32 | 5.405,49 | 0 |
| 05 Abr 2024 | 5.434,08 | 80,34 | 1,50% | 5.353,65 | 5.459,21 | 5.353,27 | 0 |
| 04 Abr 2024 | 5.353,74 | -89,97 | -1,65% | 5.443,82 | 5.513,90 | 5.353,69 | 0 |
| 03 Abr 2024 | 5.443,71 | 12,59 | 0,23% | 5.431,05 | 5.472,25 | 5.403,97 | 0 |
| 02 Abr 2024 | 5.431,12 | -43,13 | -0,79% | 5.474,26 | 5.474,34 | 5.377,98 | 0 |
| 01 Abr 2024 | 5.474,25 | 30,82 | 0,57% | 5.443,50 | 5.508,44 | 5.443,30 | 0 |
| 28 Mar 2024 | 5.443,43 | -14,26 | -0,26% | 5.457,58 | 5.464,03 | 5.428,48 | 0 |
| 27 Mar 2024 | 5.457,69 | 3,23 | 0,06% | 5.454,44 | 5.492,15 | 5.416,33 | 0 |
| 26 Mar 2024 | 5.454,46 | -34,90 | -0,64% | 5.489,41 | 5.521,73 | 5.454,01 | 0 |
| 25 Mar 2024 | 5.489,36 | -27,98 | -0,51% | 5.517,38 | 5.517,47 | 5.448,04 | 0 |
| 22 Mar 2024 | 5.517,34 | 31,12 | 0,57% | 5.486,01 | 5.534,00 | 5.480,91 | 0 |
| 21 Mar 2024 | 5.486,22 | 10,32 | 0,19% | 5.476,06 | 5.542,76 | 5.475,78 | 0 |
| 20 Mar 2024 | 5.475,90 | 69,08 | 1,28% | 5.406,78 | 5.478,67 | 5.389,81 | 0 |
| 19 Mar 2024 | 5.406,82 | 22,30 | 0,41% | 5.384,41 | 5.412,71 | 5.308,20 | 0 |
| 18 Mar 2024 | 5.384,52 | 55,09 | 1,03% | 5.329,48 | 5.458,19 | 5.329,41 | 0 |
| 15 Mar 2024 | 5.329,43 | -72,61 | -1,34% | 5.402,01 | 5.402,11 | 5.313,13 | 0 |
| 14 Mar 2024 | 5.402,04 | -0,98 | -0,02% | 5.402,99 | 5.445,16 | 5.370,64 | 0 |
| 13 Mar 2024 | 5.403,02 | -45,17 | -0,83% | 5.448,17 | 5.448,25 | 5.377,12 | 0 |
| 12 Mar 2024 | 5.448,19 | 123,33 | 2,32% | 5.324,89 | 5.450,11 | 5.324,71 | 0 |
| 11 Mar 2024 | 5.324,86 | -25,40 | -0,47% | 5.350,27 | 5.354,59 | 5.292,75 | 0 |
| 08 Mar 2024 | 5.350,26 | -83,60 | -1,54% | 5.433,95 | 5.514,40 | 5.340,33 | 0 |
| 07 Mar 2024 | 5.433,86 | 107,47 | 2,02% | 5.326,42 | 5.445,05 | 5.326,38 | 0 |
| 06 Mar 2024 | 5.326,39 | 45,68 | 0,87% | 5.280,72 | 5.363,10 | 5.280,72 | 0 |
| 05 Mar 2024 | 5.280,71 | -113,08 | -2,10% | 5.393,66 | 5.393,80 | 5.246,74 | 0 |
| 04 Mar 2024 | 5.393,79 | -9,41 | -0,17% | 5.403,17 | 5.430,91 | 5.377,46 | 0 |
| 01 Mar 2024 | 5.403,20 | 81,66 | 1,53% | 5.321,49 | 5.412,65 | 5.321,48 | 0 |
| 29 Fev 2024 | 5.321,54 | 63,92 | 1,22% | 5.257,62 | 5.331,28 | 5.254,08 | 0 |
| 28 Fev 2024 | 5.257,62 | -36,84 | -0,70% | 5.294,25 | 5.294,27 | 5.243,53 | 0 |
| 27 Fev 2024 | 5.294,46 | 11,48 | 0,22% | 5.283,04 | 5.301,69 | 5.254,77 | 0 |
| 26 Fev 2024 | 5.282,98 | -19,23 | -0,36% | 5.302,13 | 5.331,60 | 5.282,40 | 0 |
| 23 Fev 2024 | 5.302,21 | -15,44 | -0,29% | 5.317,63 | 5.374,95 | 5.282,43 | 0 |
| 22 Fev 2024 | 5.317,65 | 203,54 | 3,98% | 5.114,40 | 5.326,16 | 5.114,10 | 0 |
| 21 Fev 2024 | 5.114,11 | -37,28 | -0,72% | 5.151,40 | 5.151,44 | 5.062,60 | 0 |
| 20 Fev 2024 | 5.151,39 | -57,76 | -1,11% | 5.209,06 | 5.209,24 | 5.097,37 | 0 |
| 16 Fev 2024 | 5.209,15 | -57,22 | -1,09% | 5.266,32 | 5.285,40 | 5.202,49 | 0 |
| 15 Fev 2024 | 5.266,37 | -20,67 | -0,39% | 5.287,09 | 5.287,21 | 5.234,29 | 0 |
| 14 Fev 2024 | 5.287,04 | 68,05 | 1,30% | 5.219,05 | 5.289,46 | 5.219,02 | 0 |
| 13 Fev 2024 | 5.218,99 | -91,42 | -1,72% | 5.310,37 | 5.310,47 | 5.173,08 | 0 |
