Cotação atual, histórico e gráfico do papel: A1TT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações A1TT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	1,87%	0,95	51,85	51,15	51,15	51,85	7K	141
15/10/2026	3,46%	1,70	50,90	50,85	50,40	51,00	63K	139
14/10/2026	0,31%	0,15	49,20	49,20	49,20	49,20	738	1
13/10/2026	2,19%	1,05	49,05	48,85	48,85	49,05	2K	2
09/10/2026	-0,62%	-0,30	48,00	48,00	48,00	48,15	13K	3
08/10/2026	2,88%	1,35	48,30	47,50	47,50	48,30	5K	2
07/10/2026	1,51%	0,70	46,95	46,95	46,95	46,95	46	1
06/10/2026	-1,07%	-0,50	46,25	46,70	46,25	46,70	17K	26
05/10/2026	-3,96%	-1,93	46,75	46,00	46,00	46,75	18K	188
02/10/2026	-0,65%	-0,32	48,68	48,60	48,60	48,85	96K	1.083
01/10/2026	1,24%	0,60	49,00	48,00	48,00	49,00	15K	5
30/09/2026	-0,72%	-0,35	48,40	49,00	48,40	49,00	5K	6
29/09/2026	-1,12%	-0,55	48,75	48,75	48,75	48,75	2K	1
28/09/2026	-0,60%	-0,30	49,30	49,30	49,30	49,30	1K	1
25/09/2026	-0,30%	-0,15	49,60	49,60	49,50	49,85	8K	167
24/09/2026	1,84%	0,90	49,75	49,35	49,25	49,75	13K	230
23/09/2026	-0,31%	-0,15	48,85	49,50	48,85	50,26	73K	1.470
22/09/2026	-4,76%	-2,45	49,00	50,50	48,55	50,50	21K	393
21/09/2026	-4,55%	-2,45	51,45	52,00	51,30	52,10	3K	34
18/09/2026	-0,85%	-0,46	53,90	53,90	53,90	53,90	107	1
16/09/2026	-0,77%	-0,42	54,36	55,44	54,36	55,44	2K	38
15/09/2026	-1,30%	-0,72	54,78	54,78	54,78	54,78	219	1
14/09/2026	1,93%	1,05	55,50	55,90	55,10	55,90	17K	280
11/09/2026	1,30%	0,70	54,45	54,40	54,40	54,45	6K	34
10/09/2026	-0,65%	-0,35	53,75	53,90	53,16	53,90	697	13
09/09/2026	-0,70%	-0,38	54,10	54,15	54,10	54,53	7K	62
08/09/2026	-1,20%	-0,66	54,48	54,48	54,48	54,48	326	1
02/09/2026	-1,29%	-0,72	55,14	55,38	55,14	55,38	8K	3
01/09/2026	0,87%	0,48	55,86	55,86	55,86	55,86	111	1
31/08/2026	1,21%	0,66	55,38	52,78	52,78	56,45	13K	133
27/08/2026	-1,88%	-1,05	54,72	55,26	54,72	55,26	53K	319
26/08/2026	1,14%	0,63	55,77	55,77	55,77	55,77	6K	1
25/08/2026	-0,83%	-0,46	55,14	54,90	54,84	55,31	22K	394
24/08/2026	1,28%	0,70	55,60	55,68	55,50	55,68	8K	3
21/08/2026	-1,96%	-1,10	54,90	55,12	54,72	55,12	28K	6
19/08/2026	-2,30%	-1,32	56,00	55,74	55,74	56,58	9K	5
18/08/2026	2,17%	1,22	57,32	57,32	57,32	57,32	57	1
17/08/2026	-0,95%	-0,54	56,10	56,28	56,10	56,28	898	2
14/08/2026	0,53%	0,30	56,64	56,64	56,64	56,64	7K	1
13/08/2026	-0,53%	-0,30	56,34	55,92	55,92	56,34	20K	4
12/08/2026	0,32%	0,18	56,64	55,88	55,77	56,64	195K	8
11/08/2026	-0,74%	-0,42	56,46	57,48	56,46	57,48	565	2
10/08/2026	-2,17%	-1,26	56,88	56,88	56,88	56,88	5K	1
06/08/2026	3,53%	1,98	58,14	58,14	58,14	58,14	116	1
05/08/2026	1,30%	0,72	56,16	56,58	56,16	56,58	29K	3
04/08/2026	-0,22%	-0,12	55,44	55,44	55,44	55,44	1K	2
03/08/2026	-0,86%	-0,48	55,56	55,92	55,55	55,92	2K	4
31/07/2026	1,08%	0,60	56,04	56,25	55,92	56,32	46K	228
30/07/2026	-4,08%	-2,36	55,44	55,84	55,44	55,84	7K	2
29/07/2026	0,45%	0,26	57,80	57,80	57,80	57,80	173	1
28/07/2026	3,27%	1,82	57,54	57,30	56,94	57,66	65K	640
27/07/2026	1,22%	0,67	55,72	55,56	55,56	55,72	389	2
24/07/2026	2,61%	1,40	55,05	54,90	54,90	55,05	550	4
23/07/2026	0,94%	0,50	53,65	53,20	53,20	53,92	5K	92
22/07/2026	0,28%	0,15	53,15	53,15	53,15	53,15	372	1
21/07/2026	-1,12%	-0,60	53,00	53,30	53,00	53,30	2K	2
20/07/2026	1,71%	0,90	53,60	53,60	53,60	53,60	53	1
17/07/2026	1,64%	0,85	52,70	52,75	52,70	52,75	1K	2
16/07/2026	2,47%	1,25	51,85	51,85	51,85	51,85	103	1
15/07/2026	-4,28%	-2,26	50,60	51,05	49,80	51,30	61K	152
14/07/2026	-3,72%	-2,04	52,86	52,86	52,86	52,86	50K	39
13/07/2026	3,29%	1,75	54,90	53,35	53,35	54,90	3K	9
10/07/2026	-1,21%	-0,65	53,15	53,75	53,15	53,75	47K	2
08/07/2026	-1,56%	-0,85	53,80	53,80	53,80	53,80	591	2
07/07/2026	1,30%	0,70	54,65	54,65	54,65	54,65	109	1
06/07/2026	-1,48%	-0,81	53,95	53,90	53,90	53,95	107	2
03/07/2026	0,38%	0,21	54,76	54,56	54,51	54,76	27K	4
02/07/2026	3,22%	1,70	54,55	53,00	53,00	54,65	49K	23
01/07/2026	2,11%	1,09	52,85	52,60	52,60	52,90	16K	301
30/06/2026	-0,84%	-0,44	51,76	52,20	51,76	52,30	572	5
29/06/2026	1,36%	0,70	52,20	51,50	51,45	52,25	88K	1.103
26/06/2026	2,69%	1,35	51,50	50,69	50,69	51,50	87K	358
25/06/2026	-1,96%	-1,00	50,15	51,14	50,15	51,14	506	2
24/06/2026	2,30%	1,15	51,15	50,50	50,25	51,50	80K	308
23/06/2026	6,52%	3,06	50,00	49,80	49,80	50,35	55K	678
17/06/2026	-0,76%	-0,36	46,94	47,20	46,94	47,20	516	2
16/06/2026	7,11%	3,14	47,30	47,30	47,30	47,30	47	1
03/06/2026	0,91%	0,40	44,16	44,16	44,16	44,16	132	1
02/06/2026	2,72%	1,16	43,76	43,76	43,76	43,76	131	1
01/06/2026	4,16%	1,70	42,60	42,60	42,60	42,60	13K	1
29/05/2026	-0,37%	-0,15	40,90	40,90	40,90	40,90	18K	4
28/05/2026	-6,70%	-2,95	41,05	43,90	41,05	43,90	385	7
27/05/2026	-2,00%	-0,90	44,00	44,35	44,00	44,35	220	5
26/05/2026	-1,06%	-0,48	44,90	44,90	44,90	44,90	9K	1
22/05/2026	1,41%	0,63	45,38	45,38	45,38	45,38	25K	2
21/05/2026	-2,19%	-1,00	44,75	45,80	44,40	45,80	7K	147
19/05/2026	2,62%	1,17	45,75	45,75	45,75	45,75	45	1
14/05/2026	0,86%	0,38	44,58	44,58	44,58	44,58	89	1
13/05/2026	1,66%	0,72	44,20	44,20	44,20	44,20	2K	1
08/05/2026	-0,84%	-0,37	43,48	43,48	43,48	43,48	4K	1
07/05/2026	-2,81%	-1,27	43,85	43,76	43,76	43,85	2K	2
06/05/2026	0,80%	0,36	45,12	45,12	45,12	45,12	225	1
04/05/2026	0,00%	0,00	44,76	44,76	44,76	44,76	89	1
27/04/2026	-0,07%	-0,03	44,76	44,76	44,76	44,76	44	1
24/04/2026	0,99%	0,44	44,79	44,79	44,79	44,79	1K	1
22/04/2026	0,00%	0,00	44,35	44,35	44,35	44,35	1K	1
16/04/2026	-1,58%	-0,71	44,35	44,35	44,35	44,35	44	1
15/04/2026	0,65%	0,29	45,06	45,06	45,06	45,06	90	1
14/04/2026	-0,60%	-0,27	44,77	44,77	44,77	44,77	9K	1
07/04/2026	1,53%	0,68	45,04	45,08	45,00	45,16	67K	739
02/04/2026	0,48%	0,21	44,36	44,36	44,36	44,36	177	1
01/04/2026	-1,76%	-0,79	44,15	44,04	44,04	44,30	264	3
30/03/2026	-1,77%	-0,81	44,94	44,94	44,94	44,94	89	1
24/03/2026	0,22%	0,10	45,75	45,75	45,75	45,75	45	1
17/03/2026	-1,19%	-0,55	45,65	45,65	45,65	45,65	45	1
06/03/2026	-1,22%	-0,57	46,20	46,20	46,20	46,20	92	1
04/03/2026	0,04%	0,02	46,77	46,60	46,60	46,77	21K	2
03/03/2026	1,74%	0,80	46,75	46,85	46,50	46,85	26K	4
02/03/2026	1,57%	0,71	45,95	45,88	45,83	45,95	123K	63
26/02/2026	2,08%	0,92	45,24	45,24	45,24	45,24	20K	1
25/02/2026	-0,36%	-0,16	44,32	44,32	44,32	44,32	34K	1
24/02/2026	0,27%	0,12	44,48	44,46	44,46	44,48	444	2
23/02/2026	-3,08%	-1,41	44,36	43,76	43,76	44,44	354	3
20/02/2026	0,26%	0,12	45,77	45,77	45,77	45,77	274	1
19/02/2026	0,71%	0,32	45,65	45,65	45,65	45,65	45	1
18/02/2026	0,55%	0,25	45,33	45,33	45,33	45,33	35K	3
13/02/2026	2,43%	1,07	45,08	45,08	45,08	45,08	40K	11
11/02/2026	1,22%	0,53	44,01	44,01	44,01	44,01	78K	1
10/02/2026	-4,31%	-1,96	43,48	43,48	43,48	43,48	34K	1
06/02/2026	-2,91%	-1,36	45,44	45,44	45,44	45,44	35K	1
05/02/2026	4,35%	1,95	46,80	46,80	46,80	46,80	46	1
04/02/2026	5,06%	2,16	44,85	44,85	44,85	44,85	224	1
29/01/2026	0,97%	0,41	42,69	42,55	42,55	42,69	3K	2
28/01/2026	0,33%	0,14	42,28	42,28	42,28	42,28	211	1
27/01/2026	-2,59%	-1,12	42,14	42,46	42,14	42,46	39K	3
26/01/2026	0,63%	0,27	43,26	43,26	43,26	43,26	9K	1
22/01/2026	-1,31%	-0,57	42,99	43,16	42,60	43,16	813	3
20/01/2026	0,81%	0,35	43,56	43,21	43,21	43,56	260	3
19/01/2026	-1,10%	-0,48	43,21	45,87	43,21	48,60	280	3
15/01/2026	-0,73%	-0,32	43,69	44,01	43,69	44,01	917	2
14/01/2026	-1,32%	-0,59	44,01	44,72	44,00	45,12	66K	1.478
13/01/2026	-5,31%	-2,50	44,60	45,85	44,22	45,85	89K	11
12/01/2026	0,64%	0,30	47,10	47,10	47,10	47,10	47	1
07/01/2026	-	-	46,80	46,60	46,60	46,80	1K	2

Date,Open,High,Low,Close,Volume
16-Oct-26,51.15,51.85,51.15,51.85,7261
15-Oct-26,50.85,51.00,50.40,50.90,62608
14-Oct-26,49.20,49.20,49.20,49.20,738
13-Oct-26,48.85,49.05,48.85,49.05,2153
09-Oct-26,48.00,48.15,48.00,48.00,13299
08-Oct-26,47.50,48.30,47.50,48.30,5281
07-Oct-26,46.95,46.95,46.95,46.95,46
06-Oct-26,46.70,46.70,46.25,46.25,16855
05-Oct-26,46.00,46.75,46.00,46.75,17919
02-Oct-26,48.60,48.85,48.60,48.68,95925
01-Oct-26,48.00,49.00,48.00,49.00,15177
30-Sep-26,49.00,49.00,48.40,48.40,4948
29-Sep-26,48.75,48.75,48.75,48.75,2340
28-Sep-26,49.30,49.30,49.30,49.30,1479
25-Sep-26,49.60,49.85,49.50,49.60,8298
24-Sep-26,49.35,49.75,49.25,49.75,13065
23-Sep-26,49.50,50.26,48.85,48.85,72770
22-Sep-26,50.50,50.50,48.55,49.00,21211
21-Sep-26,52.00,52.10,51.30,51.45,2692
18-Sep-26,53.90,53.90,53.90,53.90,107
16-Sep-26,55.44,55.44,54.36,54.36,2250
15-Sep-26,54.78,54.78,54.78,54.78,219
14-Sep-26,55.90,55.90,55.10,55.50,16571
11-Sep-26,54.40,54.45,54.40,54.45,6315
10-Sep-26,53.90,53.90,53.16,53.75,697
09-Sep-26,54.15,54.53,54.10,54.10,6678
08-Sep-26,54.48,54.48,54.48,54.48,326
02-Sep-26,55.38,55.38,55.14,55.14,7565
01-Sep-26,55.86,55.86,55.86,55.86,111
31-Aug-26,52.78,56.45,52.78,55.38,12912
27-Aug-26,55.26,55.26,54.72,54.72,52629
26-Aug-26,55.77,55.77,55.77,55.77,5911
25-Aug-26,54.90,55.31,54.84,55.14,21665
24-Aug-26,55.68,55.68,55.50,55.60,8492
21-Aug-26,55.12,55.12,54.72,54.90,28156
19-Aug-26,55.74,56.58,55.74,56.00,8655
18-Aug-26,57.32,57.32,57.32,57.32,57
17-Aug-26,56.28,56.28,56.10,56.10,898
14-Aug-26,56.64,56.64,56.64,56.64,6796
13-Aug-26,55.92,56.34,55.92,56.34,20196
12-Aug-26,55.88,56.64,55.77,56.64,194674
11-Aug-26,57.48,57.48,56.46,56.46,565
10-Aug-26,56.88,56.88,56.88,56.88,4550
06-Aug-26,58.14,58.14,58.14,58.14,116
05-Aug-26,56.58,56.58,56.16,56.16,29152
04-Aug-26,55.44,55.44,55.44,55.44,1108
03-Aug-26,55.92,55.92,55.55,55.56,1949
31-Jul-26,56.25,56.32,55.92,56.04,46493
30-Jul-26,55.84,55.84,55.44,55.44,7386
29-Jul-26,57.80,57.80,57.80,57.80,173
28-Jul-26,57.30,57.66,56.94,57.54,65315
27-Jul-26,55.56,55.72,55.56,55.72,389
24-Jul-26,54.90,55.05,54.90,55.05,550
23-Jul-26,53.20,53.92,53.20,53.65,4991
22-Jul-26,53.15,53.15,53.15,53.15,372
21-Jul-26,53.30,53.30,53.00,53.00,2173
20-Jul-26,53.60,53.60,53.60,53.60,53
17-Jul-26,52.75,52.75,52.70,52.70,1107
16-Jul-26,51.85,51.85,51.85,51.85,103
15-Jul-26,51.05,51.30,49.80,50.60,60820
14-Jul-26,52.86,52.86,52.86,52.86,50269
13-Jul-26,53.35,54.90,53.35,54.90,2830
10-Jul-26,53.75,53.75,53.15,53.15,46721
08-Jul-26,53.80,53.80,53.80,53.80,591
07-Jul-26,54.65,54.65,54.65,54.65,109
06-Jul-26,53.90,53.95,53.90,53.95,107
03-Jul-26,54.56,54.76,54.51,54.76,26943
02-Jul-26,53.00,54.65,53.00,54.55,49065
01-Jul-26,52.60,52.90,52.60,52.85,16009
30-Jun-26,52.20,52.30,51.76,51.76,572
29-Jun-26,51.50,52.25,51.45,52.20,88478
26-Jun-26,50.69,51.50,50.69,51.50,87457
25-Jun-26,51.14,51.14,50.15,50.15,506
24-Jun-26,50.50,51.50,50.25,51.15,80439
23-Jun-26,49.80,50.35,49.80,50.00,54777
17-Jun-26,47.20,47.20,46.94,46.94,516
16-Jun-26,47.30,47.30,47.30,47.30,47
03-Jun-26,44.16,44.16,44.16,44.16,132
02-Jun-26,43.76,43.76,43.76,43.76,131
01-Jun-26,42.60,42.60,42.60,42.60,12780
29-May-26,40.90,40.90,40.90,40.90,18405
28-May-26,43.90,43.90,41.05,41.05,385
27-May-26,44.35,44.35,44.00,44.00,220
26-May-26,44.90,44.90,44.90,44.90,8980
22-May-26,45.38,45.38,45.38,45.38,24959
21-May-26,45.80,45.80,44.40,44.75,6626
19-May-26,45.75,45.75,45.75,45.75,45
14-May-26,44.58,44.58,44.58,44.58,89
13-May-26,44.20,44.20,44.20,44.20,2033
08-May-26,43.48,43.48,43.48,43.48,4348
07-May-26,43.76,43.85,43.76,43.85,2015
06-May-26,45.12,45.12,45.12,45.12,225
04-May-26,44.76,44.76,44.76,44.76,89
27-Apr-26,44.76,44.76,44.76,44.76,44
24-Apr-26,44.79,44.79,44.79,44.79,1074
22-Apr-26,44.35,44.35,44.35,44.35,1064
16-Apr-26,44.35,44.35,44.35,44.35,44
15-Apr-26,45.06,45.06,45.06,45.06,90
14-Apr-26,44.77,44.77,44.77,44.77,8954
07-Apr-26,45.08,45.16,45.00,45.04,66682
02-Apr-26,44.36,44.36,44.36,44.36,177
01-Apr-26,44.04,44.30,44.04,44.15,264
30-Mar-26,44.94,44.94,44.94,44.94,89
24-Mar-26,45.75,45.75,45.75,45.75,45
17-Mar-26,45.65,45.65,45.65,45.65,45
06-Mar-26,46.20,46.20,46.20,46.20,92
04-Mar-26,46.60,46.77,46.60,46.77,21418
03-Mar-26,46.85,46.85,46.50,46.75,26270
02-Mar-26,45.88,45.95,45.83,45.95,123428
26-Feb-26,45.24,45.24,45.24,45.24,19905
25-Feb-26,44.32,44.32,44.32,44.32,33904
24-Feb-26,44.46,44.48,44.46,44.48,444
23-Feb-26,43.76,44.44,43.76,44.36,354
20-Feb-26,45.77,45.77,45.77,45.77,274
19-Feb-26,45.65,45.65,45.65,45.65,45
18-Feb-26,45.33,45.33,45.33,45.33,34904
13-Feb-26,45.08,45.08,45.08,45.08,39670
11-Feb-26,44.01,44.01,44.01,44.01,77897
10-Feb-26,43.48,43.48,43.48,43.48,34436
06-Feb-26,45.44,45.44,45.44,45.44,34988
05-Feb-26,46.80,46.80,46.80,46.80,46
04-Feb-26,44.85,44.85,44.85,44.85,224
29-Jan-26,42.55,42.69,42.55,42.69,2595
28-Jan-26,42.28,42.28,42.28,42.28,211
27-Jan-26,42.46,42.46,42.14,42.14,38780
26-Jan-26,43.26,43.26,43.26,43.26,9084
22-Jan-26,43.16,43.16,42.60,42.99,813
20-Jan-26,43.21,43.56,43.21,43.56,260
19-Jan-26,45.87,48.60,43.21,43.21,280
15-Jan-26,44.01,44.01,43.69,43.69,917
14-Jan-26,44.72,45.12,44.00,44.01,65685
13-Jan-26,45.85,45.85,44.22,44.60,88842
12-Jan-26,47.10,47.10,47.10,47.10,47
07-Jan-26,46.60,46.80,46.60,46.80,1450

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: A1TT34