Cotações Históricas ATRI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 455,84 | -40,15 | -8,09% | 488,44 | 495,00 | 454,28 | 21.436 |
15 Mai 2024 | 495,99 | 20,16 | 4,24% | 481,11 | 503,24 | 475,05 | 34.455 |
14 Mai 2024 | 475,83 | 36,13 | 8,22% | 446,32 | 477,10 | 446,32 | 40.369 |
13 Mai 2024 | 439,70 | -5,65 | -1,27% | 441,52 | 451,20 | 425,39 | 33.801 |
10 Mai 2024 | 445,35 | 17,55 | 4,10% | 430,98 | 446,45 | 423,00 | 20.416 |
09 Mai 2024 | 427,80 | 17,62 | 4,30% | 405,67 | 431,50 | 405,00 | 22.463 |
08 Mai 2024 | 410,18 | -7,02 | -1,68% | 412,51 | 422,05 | 390,65 | 33.919 |
07 Mai 2024 | 417,20 | -17,80 | -4,09% | 434,70 | 436,89 | 417,20 | 31.724 |
06 Mai 2024 | 435,00 | 19,92 | 4,80% | 416,70 | 435,00 | 415,40 | 36.555 |
03 Mai 2024 | 415,08 | 0,13 | 0,03% | 422,46 | 426,45 | 415,08 | 36.896 |
02 Mai 2024 | 414,95 | -11,93 | -2,79% | 426,96 | 431,98 | 414,67 | 36.813 |
01 Mai 2024 | 426,88 | 3,59 | 0,85% | 419,50 | 428,00 | 415,01 | 37.051 |
30 Abr 2024 | 423,29 | 3,29 | 0,78% | 419,38 | 427,50 | 414,03 | 24.016 |
29 Abr 2024 | 420,00 | 24,99 | 6,33% | 391,05 | 420,60 | 391,05 | 31.247 |
26 Abr 2024 | 395,01 | -3,96 | -0,99% | 399,20 | 410,98 | 388,97 | 26.395 |
25 Abr 2024 | 398,97 | -25,22 | -5,95% | 420,01 | 420,01 | 396,23 | 31.403 |
24 Abr 2024 | 424,19 | 18,90 | 4,66% | 402,75 | 425,265 | 401,00 | 20.867 |
23 Abr 2024 | 405,29 | 5,46 | 1,37% | 403,99 | 419,1875 | 401,50 | 39.708 |
22 Abr 2024 | 399,83 | -2,52 | -0,63% | 400,00 | 424,72 | 399,83 | 30.914 |
19 Abr 2024 | 402,35 | 16,65 | 4,32% | 383,00 | 408,00 | 381,12 | 38.766 |
18 Abr 2024 | 385,70 | -13,06 | -3,28% | 403,56 | 407,29 | 385,70 | 25.747 |
17 Abr 2024 | 398,76 | -10,37 | -2,53% | 407,75 | 412,89 | 398,76 | 35.436 |
16 Abr 2024 | 409,13 | 10,45 | 2,62% | 402,65 | 409,13 | 398,80 | 22.594 |
15 Abr 2024 | 398,68 | -0,67 | -0,17% | 402,00 | 405,58 | 395,40 | 22.273 |
12 Abr 2024 | 399,35 | -3,75 | -0,93% | 406,60 | 406,60 | 394,00 | 16.359 |
11 Abr 2024 | 403,10 | -24,48 | -5,73% | 429,41 | 432,77 | 403,00 | 39.845 |
10 Abr 2024 | 427,58 | -14,16 | -3,21% | 436,03 | 448,48 | 414,70 | 38.827 |
09 Abr 2024 | 441,74 | 24,97 | 5,99% | 414,67 | 443,28 | 414,67 | 33.197 |
08 Abr 2024 | 416,77 | 0,67 | 0,16% | 422,70 | 432,50 | 416,01 | 43.146 |
05 Abr 2024 | 416,10 | -3,53 | -0,84% | 419,63 | 421,00 | 414,115 | 37.431 |
04 Abr 2024 | 419,63 | 14,32 | 3,53% | 407,25 | 426,89 | 397,38 | 34.164 |
03 Abr 2024 | 405,31 | 24,22 | 6,36% | 380,00 | 407,55 | 375,83 | 28.373 |
02 Abr 2024 | 381,09 | -27,71 | -6,78% | 401,41 | 406,80 | 374,835 | 21.217 |
01 Abr 2024 | 408,80 | -54,75 | -11,81% | 460,10 | 468,00 | 405,6842 | 34.899 |
28 Mar 2024 | 463,55 | 15,55 | 3,47% | 444,21 | 467,405 | 444,21 | 29.432 |
27 Mar 2024 | 448,00 | 10,92 | 2,50% | 440,98 | 450,225 | 440,08 | 31.302 |
26 Mar 2024 | 437,08 | 0,08 | 0,02% | 438,60 | 442,00 | 427,775 | 16.740 |
25 Mar 2024 | 437,00 | 10,79 | 2,53% | 425,40 | 447,1699 | 423,80 | 20.932 |
22 Mar 2024 | 426,21 | -16,67 | -3,76% | 442,41 | 447,05 | 425,29 | 25.505 |
21 Mar 2024 | 442,88 | 6,78 | 1,55% | 436,11 | 443,80 | 435,11 | 17.020 |
20 Mar 2024 | 436,10 | 7,50 | 1,75% | 432,98 | 450,00 | 428,60 | 21.690 |
19 Mar 2024 | 428,60 | -3,60 | -0,83% | 429,90 | 439,33 | 420,245 | 25.350 |
18 Mar 2024 | 432,20 | -3,90 | -0,89% | 439,26 | 444,97 | 431,20 | 28.717 |
15 Mar 2024 | 436,10 | 18,05 | 4,32% | 409,27 | 438,75 | 409,27 | 41.072 |
14 Mar 2024 | 418,05 | -7,32 | -1,72% | 423,17 | 424,89 | 414,59 | 26.686 |
13 Mar 2024 | 425,37 | -8,38 | -1,93% | 438,18 | 438,48 | 423,22 | 17.690 |
12 Mar 2024 | 433,75 | -1,85 | -0,42% | 435,01 | 435,01 | 418,72 | 30.236 |
11 Mar 2024 | 435,60 | -5,20 | -1,18% | 436,01 | 441,16 | 425,03 | 15.759 |
08 Mar 2024 | 440,80 | 26,80 | 6,47% | 420,53 | 441,00 | 409,93 | 6.952 |
07 Mar 2024 | 414,00 | 20,01 | 5,08% | 391,88 | 420,00 | 388,98 | 24.013 |
06 Mar 2024 | 393,99 | -16,75 | -4,08% | 413,70 | 413,70 | 386,50 | 31.972 |
05 Mar 2024 | 410,74 | 22,24 | 5,72% | 388,36 | 411,22 | 375,10 | 28.799 |
04 Mar 2024 | 388,50 | 29,63 | 8,26% | 358,08 | 391,79 | 353,55 | 20.823 |
01 Mar 2024 | 358,87 | -9,12 | -2,48% | 373,88 | 373,88 | 358,02 | 10.381 |
29 Fev 2024 | 367,99 | 5,00 | 1,38% | 370,78 | 370,78 | 363,54 | 5.282 |
28 Fev 2024 | 362,99 | 11,69 | 3,33% | 349,34 | 364,99 | 343,00 | 14.770 |
27 Fev 2024 | 351,30 | -2,50 | -0,71% | 354,80 | 359,95 | 351,30 | 8.965 |
26 Fev 2024 | 353,80 | 3,48 | 0,99% | 345,93 | 359,155 | 345,05 | 10.872 |
23 Fev 2024 | 350,32 | 10,15 | 2,98% | 340,38 | 350,32 | 340,38 | 4.789 |
22 Fev 2024 | 340,17 | -22,70 | -6,26% | 361,20 | 361,20 | 336,225 | 3.831 |
21 Fev 2024 | 362,87 | 6,83 | 1,92% | 360,57 | 367,555 | 360,57 | 2.847 |
20 Fev 2024 | 356,04 | 3,84 | 1,09% | 346,08 | 360,6899 | 346,08 | 5.577 |