Cotações Históricas ATAWN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 3.220,08 | -24,29 | -0,75% | 3.231,00 | 3.249,13 | 3.198,96 | 0 |
24 Abr 2024 | 3.244,37 | 5,34 | 0,16% | 3.258,45 | 3.276,04 | 3.239,55 | 0 |
23 Abr 2024 | 3.239,03 | 29,35 | 0,91% | 3.234,64 | 3.242,61 | 3.227,40 | 0 |
22 Abr 2024 | 3.209,68 | 24,88 | 0,78% | 3.206,85 | 3.217,32 | 3.201,81 | 0 |
19 Abr 2024 | 3.184,80 | -17,29 | -0,54% | 3.180,62 | 3.194,83 | 3.174,70 | 0 |
18 Abr 2024 | 3.202,09 | 2,17 | 0,07% | 3.206,77 | 3.211,25 | 3.189,60 | 0 |
17 Abr 2024 | 3.199,92 | -23,92 | -0,74% | 3.212,28 | 3.238,13 | 3.199,92 | 0 |
16 Abr 2024 | 3.223,84 | -35,52 | -1,09% | 3.214,22 | 3.231,93 | 3.209,49 | 0 |
15 Abr 2024 | 3.259,36 | 5,22 | 0,16% | 3.256,06 | 3.283,66 | 3.249,08 | 0 |
12 Abr 2024 | 3.254,14 | -4,78 | -0,15% | 3.290,72 | 3.298,28 | 3.246,09 | 0 |
11 Abr 2024 | 3.258,92 | -11,70 | -0,36% | 3.277,02 | 3.285,73 | 3.244,49 | 0 |
10 Abr 2024 | 3.270,62 | 16,77 | 0,52% | 3.280,63 | 3.292,28 | 3.245,30 | 0 |
09 Abr 2024 | 3.253,85 | -14,67 | -0,45% | 3.264,61 | 3.281,72 | 3.247,57 | 0 |
08 Abr 2024 | 3.268,52 | 14,40 | 0,44% | 3.250,64 | 3.271,52 | 3.249,60 | 0 |
05 Abr 2024 | 3.254,12 | -16,27 | -0,50% | 3.236,13 | 3.255,31 | 3.231,79 | 0 |
04 Abr 2024 | 3.270,39 | 3,37 | 0,10% | 3.266,80 | 3.277,25 | 3.264,35 | 0 |
03 Abr 2024 | 3.267,02 | 11,39 | 0,35% | 3.257,96 | 3.268,31 | 3.247,96 | 0 |
02 Abr 2024 | 3.255,63 | -9,77 | -0,30% | 3.283,91 | 3.298,65 | 3.252,11 | 0 |
28 Mar 2024 | 3.265,40 | 8,42 | 0,26% | 3.267,25 | 3.271,67 | 3.261,99 | 0 |
27 Mar 2024 | 3.256,98 | 7,49 | 0,23% | 3.258,55 | 3.262,59 | 3.254,31 | 0 |
26 Mar 2024 | 3.249,49 | 11,08 | 0,34% | 3.239,18 | 3.254,21 | 3.233,76 | 0 |
25 Mar 2024 | 3.238,41 | -0,14 | 0,00% | 3.240,38 | 3.243,93 | 3.226,53 | 0 |
22 Mar 2024 | 3.238,55 | 4,20 | 0,13% | 3.228,81 | 3.240,41 | 3.219,68 | 0 |
21 Mar 2024 | 3.234,35 | 49,04 | 1,54% | 3.225,66 | 3.236,33 | 3.216,33 | 0 |
20 Mar 2024 | 3.185,31 | 3,13 | 0,10% | 3.180,92 | 3.198,89 | 3.177,75 | 0 |
19 Mar 2024 | 3.182,18 | 20,04 | 0,63% | 3.168,00 | 3.182,18 | 3.164,46 | 0 |
18 Mar 2024 | 3.162,14 | 4,73 | 0,15% | 3.167,98 | 3.175,38 | 3.158,64 | 0 |
15 Mar 2024 | 3.157,41 | -21,83 | -0,69% | 3.178,37 | 3.183,32 | 3.157,41 | 0 |
14 Mar 2024 | 3.179,24 | -9,99 | -0,31% | 3.201,04 | 3.201,04 | 3.169,97 | 0 |
13 Mar 2024 | 3.189,23 | 0,33 | 0,01% | 3.194,40 | 3.199,71 | 3.184,58 | 0 |
12 Mar 2024 | 3.188,90 | 28,76 | 0,91% | 3.179,25 | 3.191,85 | 3.166,00 | 0 |
11 Mar 2024 | 3.160,14 | -29,02 | -0,91% | 3.159,52 | 3.174,90 | 3.150,94 | 0 |
08 Mar 2024 | 3.189,16 | -22,09 | -0,69% | 3.214,03 | 3.218,24 | 3.189,16 | 0 |
07 Mar 2024 | 3.211,25 | 39,78 | 1,25% | 3.165,00 | 3.213,00 | 3.158,77 | 0 |
06 Mar 2024 | 3.171,47 | 21,14 | 0,67% | 3.156,77 | 3.174,15 | 3.154,73 | 0 |
05 Mar 2024 | 3.150,33 | -21,80 | -0,69% | 3.161,37 | 3.164,35 | 3.146,36 | 0 |
04 Mar 2024 | 3.172,13 | 3,93 | 0,12% | 3.174,87 | 3.180,07 | 3.165,39 | 0 |
01 Mar 2024 | 3.168,20 | 13,22 | 0,42% | 3.168,96 | 3.170,97 | 3.150,91 | 0 |
29 Fev 2024 | 3.154,98 | -11,23 | -0,35% | 3.150,81 | 3.159,70 | 3.140,79 | 0 |
28 Fev 2024 | 3.166,21 | 0,00 | 0,00% | 3.166,21 | 3.166,21 | 3.166,21 | 0 |
27 Fev 2024 | 3.166,21 | 1,33 | 0,04% | 3.161,06 | 3.169,26 | 3.154,74 | 0 |
26 Fev 2024 | 3.164,88 | -5,61 | -0,18% | 3.166,63 | 3.169,57 | 3.158,52 | 0 |
23 Fev 2024 | 3.170,49 | -7,78 | -0,24% | 3.184,86 | 3.187,13 | 3.166,84 | 0 |
22 Fev 2024 | 3.178,27 | 38,29 | 1,22% | 3.179,17 | 3.197,00 | 3.173,17 | 0 |
21 Fev 2024 | 3.139,98 | -7,33 | -0,23% | 3.144,33 | 3.146,69 | 3.128,02 | 0 |
20 Fev 2024 | 3.147,31 | -25,96 | -0,82% | 3.166,52 | 3.166,97 | 3.141,15 | 0 |
19 Fev 2024 | 3.173,27 | -7,22 | -0,23% | 3.166,73 | 3.179,06 | 3.164,28 | 0 |
16 Fev 2024 | 3.180,49 | 35,88 | 1,14% | 3.172,53 | 3.180,49 | 3.167,82 | 0 |
15 Fev 2024 | 3.144,61 | 26,89 | 0,86% | 3.145,41 | 3.153,02 | 3.132,84 | 0 |
14 Fev 2024 | 3.117,72 | 7,86 | 0,25% | 3.111,92 | 3.121,64 | 3.109,03 | 0 |
13 Fev 2024 | 3.109,86 | -49,14 | -1,56% | 3.129,67 | 3.149,36 | 3.095,71 | 0 |
12 Fev 2024 | 3.159,00 | 14,84 | 0,47% | 3.149,94 | 3.159,37 | 3.146,16 | 0 |
09 Fev 2024 | 3.144,16 | 24,04 | 0,77% | 3.124,91 | 3.148,81 | 3.124,91 | 0 |
08 Fev 2024 | 3.120,12 | 52,45 | 1,71% | 3.094,55 | 3.124,72 | 3.094,55 | 0 |
07 Fev 2024 | 3.067,67 | -9,15 | -0,30% | 3.077,23 | 3.079,61 | 3.067,19 | 0 |
06 Fev 2024 | 3.076,82 | 21,18 | 0,69% | 3.073,77 | 3.079,42 | 3.058,66 | 0 |
05 Fev 2024 | 3.055,64 | 3,73 | 0,12% | 3.057,00 | 3.061,40 | 3.046,56 | 0 |
02 Fev 2024 | 3.051,91 | 2,30 | 0,08% | 3.070,70 | 3.074,29 | 3.050,47 | 0 |
01 Fev 2024 | 3.049,61 | 4,29 | 0,14% | 3.039,56 | 3.059,92 | 3.037,49 | 0 |
31 Jan 2024 | 3.045,32 | -8,42 | -0,28% | 3.053,69 | 3.061,15 | 3.045,32 | 0 |
30 Jan 2024 | 3.053,74 | 1,92 | 0,06% | 3.054,86 | 3.063,75 | 3.048,49 | 0 |
29 Jan 2024 | 3.051,82 | 3,32 | 0,11% | 3.045,82 | 3.052,49 | 3.043,42 | 0 |