Cotações Históricas AT1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 26,765 | 0,04 | 0,13% | 26,79 | 26,79 | 26,6725 | 43.459 |
26 Set 2024 | 26,73 | 0,00 | 0,00% | 26,79 | 26,8025 | 26,67 | 94.979 |
25 Set 2024 | 26,73 | 0,04 | 0,16% | 26,68 | 26,73 | 26,60 | 90.660 |
24 Set 2024 | 26,6875 | -0,04 | -0,14% | 26,725 | 26,7725 | 26,6475 | 93.667 |
23 Set 2024 | 26,725 | 0,02 | 0,07% | 26,535 | 26,7475 | 26,5225 | 75.149 |
20 Set 2024 | 26,705 | -0,08 | -0,28% | 26,705 | 26,8625 | 26,705 | 15.494 |
19 Set 2024 | 26,78 | 0,19 | 0,70% | 26,595 | 26,815 | 26,285 | 33.229 |
18 Set 2024 | 26,595 | 0,02 | 0,06% | 26,575 | 26,7175 | 26,555 | 74.638 |
17 Set 2024 | 26,58 | 0,06 | 0,24% | 26,605 | 26,69 | 26,5475 | 6.923 |
16 Set 2024 | 26,5175 | -0,14 | -0,52% | 26,535 | 26,635 | 26,4025 | 39.304 |
13 Set 2024 | 26,655 | 0,29 | 1,11% | 26,415 | 26,7225 | 26,365 | 139.189 |
12 Set 2024 | 26,3625 | 0,05 | 0,20% | 25,55 | 26,625 | 25,55 | 77.026 |
11 Set 2024 | 26,31 | -0,06 | -0,21% | 26,26 | 26,455 | 26,215 | 52.721 |
10 Set 2024 | 26,365 | 0,07 | 0,27% | 26,295 | 26,65 | 26,285 | 4.088 |
09 Set 2024 | 26,295 | 0,09 | 0,32% | 26,34 | 26,3775 | 26,2575 | 28.547 |
06 Set 2024 | 26,21 | -0,14 | -0,51% | 26,285 | 26,415 | 26,21 | 70.963 |
05 Set 2024 | 26,345 | 0,16 | 0,63% | 26,225 | 26,39 | 26,225 | 16.427 |
04 Set 2024 | 26,18 | -0,08 | -0,29% | 26,27 | 26,285 | 26,18 | 27.161 |
03 Set 2024 | 26,255 | -0,02 | -0,08% | 26,32 | 26,6125 | 26,225 | 71.429 |
02 Set 2024 | 26,275 | 0,00 | 0,00% | 26,30 | 26,3225 | 26,25 | 4.175 |
30 Ago 2024 | 26,275 | 0,08 | 0,32% | 26,28 | 26,34 | 26,2075 | 16.522 |
29 Ago 2024 | 26,19 | -0,01 | -0,04% | 26,225 | 26,315 | 26,1875 | 6.944 |
28 Ago 2024 | 26,20 | -0,06 | -0,23% | 26,22 | 26,24 | 26,1675 | 10.016 |
27 Ago 2024 | 26,26 | 0,11 | 0,41% | 26,16 | 26,295 | 26,135 | 31.358 |
23 Ago 2024 | 26,1525 | 0,08 | 0,30% | 26,135 | 26,2125 | 26,03 | 12.635 |
22 Ago 2024 | 26,075 | 0,02 | 0,06% | 26,105 | 26,105 | 26,0325 | 27.344 |
21 Ago 2024 | 26,06 | 0,01 | 0,06% | 26,085 | 26,09 | 26,0225 | 3.645 |
20 Ago 2024 | 26,045 | 0,04 | 0,15% | 26,11 | 26,145 | 26,0325 | 95.590 |
19 Ago 2024 | 26,005 | -0,08 | -0,29% | 26,02 | 26,08 | 26,005 | 22.144 |
16 Ago 2024 | 26,08 | 0,05 | 0,21% | 26,02 | 26,0925 | 25,965 | 4.429 |
15 Ago 2024 | 26,025 | 0,16 | 0,62% | 25,925 | 26,025 | 25,925 | 42.691 |
14 Ago 2024 | 25,865 | 0,05 | 0,19% | 25,88 | 25,9025 | 25,8475 | 32.170 |
13 Ago 2024 | 25,815 | 0,04 | 0,16% | 25,80 | 25,90 | 25,79 | 15.977 |
12 Ago 2024 | 25,775 | -0,07 | -0,25% | 25,77 | 25,8325 | 25,7475 | 57.815 |
09 Ago 2024 | 25,84 | 0,09 | 0,36% | 25,74 | 25,8475 | 25,74 | 17.514 |
08 Ago 2024 | 25,7475 | 0,01 | 0,06% | 25,835 | 25,835 | 25,5475 | 6.032 |
07 Ago 2024 | 25,7325 | 0,15 | 0,60% | 25,665 | 25,765 | 25,62 | 25.440 |
06 Ago 2024 | 25,58 | 0,10 | 0,39% | 25,49 | 25,7975 | 25,245 | 63.625 |
05 Ago 2024 | 25,48 | -0,18 | -0,68% | 25,525 | 25,6575 | 25,2875 | 77.218 |
02 Ago 2024 | 25,655 | -0,17 | -0,67% | 25,77 | 25,8375 | 25,56 | 15.241 |
01 Ago 2024 | 25,8275 | -0,01 | -0,05% | 25,81 | 26,17 | 25,81 | 8.535 |
31 Jul 2024 | 25,84 | 0,07 | 0,27% | 25,80 | 25,925 | 25,71 | 8.847 |
30 Jul 2024 | 25,77 | 0,02 | 0,07% | 25,75 | 25,88 | 25,75 | 9.073 |
29 Jul 2024 | 25,7525 | 0,00 | 0,01% | 25,745 | 25,8525 | 25,71 | 10.082 |
26 Jul 2024 | 25,75 | 0,02 | 0,09% | 25,76 | 26,1625 | 25,675 | 5.874 |
25 Jul 2024 | 25,7275 | -0,07 | -0,25% | 25,695 | 26,1525 | 25,6225 | 6.637 |
24 Jul 2024 | 25,7925 | -0,02 | -0,09% | 25,835 | 26,12 | 25,73 | 61.057 |
23 Jul 2024 | 25,815 | 0,11 | 0,43% | 25,75 | 25,815 | 25,6425 | 40.292 |
22 Jul 2024 | 25,705 | 0,11 | 0,45% | 25,715 | 25,7525 | 25,6025 | 27.949 |
19 Jul 2024 | 25,59 | -0,02 | -0,08% | 25,65 | 25,705 | 25,59 | 3.879 |
18 Jul 2024 | 25,61 | -0,04 | -0,16% | 25,745 | 25,745 | 25,595 | 13.055 |
17 Jul 2024 | 25,65 | -0,27 | -1,04% | 25,88 | 25,88 | 25,6175 | 54.016 |
16 Jul 2024 | 25,92 | 0,16 | 0,60% | 25,78 | 25,92 | 25,7025 | 13.864 |
15 Jul 2024 | 25,765 | 0,07 | 0,29% | 25,75 | 25,79 | 25,7025 | 11.350 |
12 Jul 2024 | 25,69 | -0,01 | -0,03% | 25,67 | 25,785 | 25,6625 | 44.142 |
11 Jul 2024 | 25,6975 | 0,10 | 0,38% | 25,82 | 26,08 | 25,6475 | 19.765 |
10 Jul 2024 | 25,60 | 0,03 | 0,11% | 25,63 | 25,6975 | 25,5975 | 8.122 |
09 Jul 2024 | 25,5725 | 0,02 | 0,09% | 25,58 | 25,6425 | 25,545 | 26.480 |
08 Jul 2024 | 25,55 | 0,13 | 0,49% | 25,545 | 25,61 | 25,4925 | 32.598 |
05 Jul 2024 | 25,425 | -0,06 | -0,23% | 25,52 | 25,91 | 25,425 | 27.918 |
04 Jul 2024 | 25,4825 | 0,02 | 0,07% | 25,50 | 25,57 | 25,4125 | 12.793 |
03 Jul 2024 | 25,465 | 0,04 | 0,17% | 25,465 | 25,5675 | 25,0475 | 24.902 |
02 Jul 2024 | 25,4225 | -0,06 | -0,23% | 25,505 | 25,54 | 25,325 | 60.517 |