Cotações Históricas ATKR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 156,88 | 5,02 | 3,31% | 152,85 | 156,90 | 152,05 | 488.382 |
17 Mai 2024 | 151,86 | -1,74 | -1,13% | 154,25 | 154,53 | 151,381 | 390.204 |
16 Mai 2024 | 153,60 | -4,05 | -2,57% | 156,98 | 158,1994 | 153,05 | 722.332 |
15 Mai 2024 | 157,65 | 2,11 | 1,36% | 157,52 | 158,84 | 155,93 | 590.606 |
14 Mai 2024 | 155,54 | -0,43 | -0,28% | 157,67 | 158,90 | 155,48 | 585.805 |
13 Mai 2024 | 155,97 | -0,24 | -0,15% | 157,16 | 159,30 | 155,36 | 577.531 |
10 Mai 2024 | 156,21 | -4,93 | -3,06% | 162,15 | 163,12 | 154,80 | 889.104 |
09 Mai 2024 | 161,14 | 3,51 | 2,23% | 158,05 | 162,17 | 157,48 | 939.462 |
08 Mai 2024 | 157,63 | 3,29 | 2,13% | 155,40 | 160,665 | 155,15 | 995.266 |
07 Mai 2024 | 154,34 | -22,06 | -12,51% | 155,28 | 164,13 | 153,37 | 2.339.672 |
06 Mai 2024 | 176,40 | 0,15 | 0,09% | 178,36 | 180,62 | 176,22 | 465.703 |
03 Mai 2024 | 176,25 | 0,99 | 0,56% | 179,14 | 179,14 | 173,41 | 533.025 |
02 Mai 2024 | 175,26 | 0,26 | 0,15% | 177,55 | 177,55 | 173,631 | 466.586 |
01 Mai 2024 | 175,00 | -0,30 | -0,17% | 175,50 | 179,855 | 173,60 | 605.591 |
30 Abr 2024 | 175,30 | -7,86 | -4,29% | 182,27 | 183,455 | 175,25 | 508.589 |
29 Abr 2024 | 183,16 | 0,17 | 0,09% | 183,96 | 185,42 | 181,54 | 337.626 |
26 Abr 2024 | 182,99 | 1,78 | 0,98% | 181,52 | 183,69 | 181,11 | 256.834 |
25 Abr 2024 | 181,21 | 2,10 | 1,17% | 176,38 | 181,615 | 174,645 | 386.276 |
24 Abr 2024 | 179,11 | -0,87 | -0,48% | 181,00 | 183,565 | 176,81 | 369.796 |
23 Abr 2024 | 179,98 | 6,44 | 3,71% | 175,34 | 180,38 | 174,345 | 462.467 |
22 Abr 2024 | 173,54 | 1,72 | 1,00% | 173,10 | 175,30 | 172,50 | 817.111 |
19 Abr 2024 | 171,82 | 0,64 | 0,37% | 170,31 | 172,64 | 169,79 | 440.246 |
18 Abr 2024 | 171,18 | 1,06 | 0,62% | 171,24 | 173,93 | 170,06 | 338.184 |
17 Abr 2024 | 170,12 | -2,03 | -1,18% | 173,02 | 174,81 | 169,47 | 445.550 |
16 Abr 2024 | 172,15 | -3,71 | -2,11% | 174,22 | 175,01 | 170,95 | 461.881 |
15 Abr 2024 | 175,86 | 4,29 | 2,50% | 174,89 | 178,99 | 173,34 | 749.098 |
12 Abr 2024 | 171,57 | -3,44 | -1,97% | 173,52 | 173,97 | 169,44 | 321.943 |
11 Abr 2024 | 175,01 | 2,26 | 1,31% | 173,66 | 175,08 | 170,96 | 517.860 |
10 Abr 2024 | 172,75 | -4,35 | -2,46% | 171,83 | 175,585 | 170,01 | 578.350 |
09 Abr 2024 | 177,10 | -4,11 | -2,27% | 181,47 | 181,805 | 176,73 | 436.992 |
08 Abr 2024 | 181,21 | -2,61 | -1,42% | 184,92 | 185,47 | 180,88 | 399.561 |
05 Abr 2024 | 183,82 | 4,30 | 2,40% | 181,37 | 185,87 | 180,03 | 514.983 |
04 Abr 2024 | 179,52 | -8,17 | -4,35% | 188,59 | 189,84 | 178,76 | 855.396 |
03 Abr 2024 | 187,69 | 2,55 | 1,38% | 184,33 | 188,06 | 184,15 | 760.800 |
02 Abr 2024 | 185,14 | -8,44 | -4,36% | 190,07 | 190,267 | 181,37 | 874.285 |
01 Abr 2024 | 193,58 | 3,22 | 1,69% | 191,23 | 194,98 | 190,38 | 516.913 |
28 Mar 2024 | 190,36 | 4,30 | 2,31% | 186,11 | 191,155 | 185,5001 | 481.610 |
27 Mar 2024 | 186,06 | 3,48 | 1,91% | 184,43 | 187,06 | 184,18 | 337.973 |
26 Mar 2024 | 182,58 | 2,10 | 1,16% | 181,13 | 183,15 | 179,68 | 302.021 |
25 Mar 2024 | 180,48 | -4,77 | -2,57% | 185,52 | 186,75 | 180,40 | 382.948 |
22 Mar 2024 | 185,25 | -1,02 | -0,55% | 186,01 | 187,46 | 184,09 | 250.529 |
21 Mar 2024 | 186,27 | 2,40 | 1,31% | 185,81 | 189,3927 | 185,55 | 379.722 |
20 Mar 2024 | 183,87 | 3,58 | 1,99% | 180,49 | 184,57 | 179,615 | 300.927 |
19 Mar 2024 | 180,29 | 2,20 | 1,24% | 177,28 | 180,89 | 176,52 | 402.622 |
18 Mar 2024 | 178,09 | -0,82 | -0,46% | 180,00 | 180,87 | 176,41 | 527.233 |
15 Mar 2024 | 178,91 | 5,04 | 2,90% | 172,38 | 179,91 | 172,38 | 757.555 |
14 Mar 2024 | 173,87 | -2,26 | -1,28% | 175,81 | 177,20 | 172,73 | 723.205 |
13 Mar 2024 | 176,13 | 5,12 | 2,99% | 171,12 | 176,17 | 171,12 | 397.838 |
12 Mar 2024 | 171,01 | 2,40 | 1,42% | 169,23 | 171,575 | 167,00 | 352.416 |
11 Mar 2024 | 168,61 | 0,14 | 0,08% | 167,12 | 169,22 | 165,00 | 380.611 |
08 Mar 2024 | 168,47 | -1,47 | -0,87% | 172,23 | 174,00 | 168,26 | 517.312 |
07 Mar 2024 | 169,94 | 5,92 | 3,61% | 164,39 | 170,36 | 164,24 | 364.019 |
06 Mar 2024 | 164,02 | 2,08 | 1,28% | 163,95 | 166,23 | 160,01 | 353.339 |
05 Mar 2024 | 161,94 | -10,26 | -5,96% | 169,80 | 171,49 | 161,86 | 478.904 |
04 Mar 2024 | 172,20 | -0,32 | -0,19% | 172,75 | 175,30 | 172,0573 | 658.680 |
01 Mar 2024 | 172,52 | 3,12 | 1,84% | 170,08 | 173,23 | 169,32 | 599.922 |
29 Fev 2024 | 169,40 | 5,47 | 3,34% | 165,80 | 170,06 | 164,66 | 625.758 |
28 Fev 2024 | 163,93 | 0,44 | 0,27% | 163,42 | 165,50 | 160,84 | 626.375 |
27 Fev 2024 | 163,49 | 2,46 | 1,53% | 162,86 | 164,57 | 160,78 | 655.764 |
26 Fev 2024 | 161,03 | 9,39 | 6,19% | 151,21 | 161,34 | 150,95 | 800.784 |
23 Fev 2024 | 151,64 | 5,25 | 3,59% | 147,23 | 152,07 | 145,73 | 561.304 |
22 Fev 2024 | 146,39 | 2,10 | 1,46% | 145,51 | 146,58 | 143,72 | 288.304 |
21 Fev 2024 | 144,29 | 1,69 | 1,19% | 142,78 | 144,31 | 140,74 | 421.627 |