Cotação atual, histórico e gráfico do papel: ABTT34

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 ABTT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,46%	-0,20	42,84	43,04	42,60	43,04	36K	114
06/12/2023	0,44%	0,19	43,04	43,04	43,04	43,04	1K	1
05/12/2023	-1,04%	-0,45	42,85	43,30	42,85	43,30	48K	104
04/12/2023	1,74%	0,74	43,30	42,48	42,48	43,30	4K	4
01/12/2023	-0,47%	-0,20	42,56	44,00	42,56	44,00	1K	5
30/11/2023	1,52%	0,64	42,76	42,74	42,74	42,84	813	5
29/11/2023	1,74%	0,72	42,12	42,12	42,12	42,12	1M	35
28/11/2023	-1,48%	-0,62	41,40	41,48	39,00	41,52	35K	226
24/11/2023	0,00%	0,00	42,02	42,02	42,02	42,02	336	1
23/11/2023	0,00%	0,00	42,02	42,02	42,02	42,02	84	2
22/11/2023	0,62%	0,26	42,02	41,76	41,76	42,02	4K	3

21/11/2023	2,25%	0,92	41,76	40,02	40,02	41,76	748	6
20/11/2023	0,00%	0,00	40,84	40,08	40,08	40,84	32K	691
17/11/2023	0,81%	0,33	40,84	40,44	40,44	40,84	61K	9
16/11/2023	2,63%	1,04	40,51	40,00	40,00	40,52	8K	5
14/11/2023	4,01%	1,52	39,47	39,46	39,46	39,47	828	4
10/11/2023	-1,17%	-0,45	37,95	38,35	37,95	38,35	5K	5
09/11/2023	-0,62%	-0,24	38,40	38,50	38,40	38,56	500	4
08/11/2023	0,21%	0,08	38,64	38,64	38,50	38,64	346	4
07/11/2023	-0,41%	-0,16	38,56	38,64	38,44	38,64	2K	4
06/11/2023	-1,17%	-0,46	38,72	39,01	38,72	39,01	31K	3
03/11/2023	-1,04%	-0,41	39,18	39,59	39,16	39,59	3K	5
01/11/2023	0,43%	0,17	39,59	39,36	39,36	39,59	157	2
31/10/2023	0,82%	0,32	39,42	38,32	38,32	39,48	235	5
30/10/2023	1,01%	0,39	39,10	39,10	39,10	39,10	39	1
27/10/2023	-1,17%	-0,46	38,71	39,00	38,50	39,04	854	7
26/10/2023	-2,42%	-0,97	39,17	39,17	39,17	39,17	39	1
23/10/2023	0,53%	0,21	40,14	40,16	40,14	40,16	8K	2
19/10/2023	-0,77%	-0,31	39,93	40,28	39,86	40,28	3K	5
18/10/2023	4,19%	1,62	40,24	39,86	39,86	40,36	29K	9
17/10/2023	-0,57%	-0,22	38,62	38,76	38,56	38,88	51K	146
16/10/2023	0,83%	0,32	38,84	38,52	38,52	38,84	77	2
13/10/2023	-4,16%	-1,67	38,52	39,50	38,40	39,50	8K	12
11/10/2023	-1,98%	-0,81	40,19	43,12	40,19	43,12	2K	7
10/10/2023	0,00%	0,00	41,00	43,59	37,51	45,27	41K	928
09/10/2023	-1,25%	-0,52	41,00	41,00	41,00	41,00	42K	1
06/10/2023	1,22%	0,50	41,52	41,42	41,42	41,52	2K	2
05/10/2023	0,44%	0,18	41,02	41,19	41,02	41,19	82	2
04/10/2023	-0,87%	-0,36	40,84	41,20	40,74	41,20	3K	3
03/10/2023	3,00%	1,20	41,20	41,20	41,20	41,20	41	1
02/10/2023	-1,23%	-0,50	40,00	40,56	40,00	40,56	80	2
29/09/2023	-1,75%	-0,72	40,50	41,00	40,50	41,00	122	3
28/09/2023	2,33%	0,94	41,22	40,98	40,98	41,22	574	3
27/09/2023	0,70%	0,28	40,28	40,26	40,08	40,32	2K	34
26/09/2023	-0,77%	-0,31	40,00	40,25	40,00	40,25	762	5
25/09/2023	-0,12%	-0,05	40,31	40,48	40,31	40,48	121	3
22/09/2023	-1,18%	-0,48	40,36	40,84	40,36	40,84	3K	6
21/09/2023	0,39%	0,16	40,84	40,98	40,84	40,98	4K	3
20/09/2023	0,00%	0,00	40,68	40,68	40,68	40,68	40	1
19/09/2023	-0,20%	-0,08	40,68	41,18	40,68	41,18	122	3
18/09/2023	-1,16%	-0,48	40,76	41,24	40,68	41,24	9K	207
15/09/2023	-2,30%	-0,97	41,24	42,08	41,21	42,08	37K	4
13/09/2023	-0,02%	-0,01	42,21	42,19	42,19	42,21	422	2
12/09/2023	-1,75%	-0,75	42,22	42,12	42,12	42,22	8K	2
11/09/2023	3,29%	1,37	42,97	41,41	41,41	42,97	10K	204
08/09/2023	-1,98%	-0,84	41,60	43,28	41,59	43,28	7K	9
06/09/2023	1,17%	0,49	42,44	42,79	41,48	42,79	47K	7
05/09/2023	-1,22%	-0,52	41,95	41,95	41,95	41,95	41	1
04/09/2023	0,57%	0,24	42,47	42,22	42,22	42,54	169	4
01/09/2023	0,00%	0,00	42,23	42,23	42,23	42,23	126	2
30/08/2023	0,79%	0,33	42,23	42,59	42,23	42,59	593	3
29/08/2023	0,65%	0,27	41,90	41,91	41,84	42,24	21K	431
28/08/2023	-1,75%	-0,74	41,63	41,61	41,61	41,63	166	2
24/08/2023	-1,56%	-0,67	42,37	42,73	42,37	42,73	2K	3
22/08/2023	-0,14%	-0,06	43,04	43,00	43,00	43,04	86	2
21/08/2023	-0,21%	-0,09	43,10	42,32	42,32	43,34	72K	176
09/08/2023	0,98%	0,42	43,19	43,21	43,19	43,21	86	2
08/08/2023	-2,24%	-0,98	42,77	42,71	42,45	42,77	21K	7
03/08/2023	1,53%	0,66	43,75	43,75	43,75	43,75	5K	4
02/08/2023	-2,16%	-0,95	43,09	44,04	43,09	44,04	26K	473
01/08/2023	-1,45%	-0,65	44,04	43,97	43,82	44,24	91K	1.480
31/07/2023	0,68%	0,30	44,69	44,69	44,69	44,69	44	1
28/07/2023	-0,67%	-0,30	44,39	44,32	44,12	44,44	22K	184
27/07/2023	-0,58%	-0,26	44,69	44,69	44,69	44,69	89	1
26/07/2023	0,67%	0,30	44,95	44,73	44,59	44,95	313	5
25/07/2023	-3,25%	-1,50	44,65	44,79	42,32	44,99	108K	2.401
24/07/2023	1,10%	0,50	46,15	44,79	44,79	46,15	40K	219
21/07/2023	2,01%	0,90	45,65	44,75	44,75	45,67	2M	29
20/07/2023	4,65%	1,99	44,75	43,75	43,75	44,75	91K	8
19/07/2023	-0,26%	-0,11	42,76	42,97	42,76	43,03	643	4
18/07/2023	-0,63%	-0,27	42,87	42,76	42,32	43,02	766	7
17/07/2023	-0,28%	-0,12	43,14	43,39	43,14	43,39	86	2
14/07/2023	0,60%	0,26	43,26	43,15	43,15	43,45	13K	4
12/07/2023	-1,76%	-0,77	43,00	43,03	43,00	43,03	13K	3
11/07/2023	0,32%	0,14	43,77	43,91	43,77	43,91	87	2
10/07/2023	0,14%	0,06	43,63	43,57	43,57	43,68	2K	3
07/07/2023	-0,68%	-0,30	43,57	43,66	43,33	43,66	1K	12
06/07/2023	0,99%	0,43	43,87	43,87	43,87	43,87	350	1
05/07/2023	-0,07%	-0,03	43,44	43,02	43,02	43,61	693	3
04/07/2023	0,84%	0,36	43,47	43,15	43,15	43,47	777	3
03/07/2023	-2,04%	-0,90	43,11	44,10	43,02	44,10	130	3
30/06/2023	0,80%	0,35	44,01	43,85	43,72	44,20	54K	1.061
29/06/2023	0,37%	0,16	43,66	43,53	43,47	43,82	22K	490
28/06/2023	1,40%	0,60	43,50	43,62	43,50	43,62	5K	2
27/06/2023	-0,28%	-0,12	42,90	42,90	42,90	42,90	3K	1
26/06/2023	0,00%	0,00	43,02	43,02	43,02	43,02	129	1
23/06/2023	0,00%	0,00	43,02	43,02	43,02	43,02	43	1
22/06/2023	1,77%	0,75	43,02	42,00	42,00	43,39	33K	586
21/06/2023	-0,12%	-0,05	42,27	43,28	42,11	43,28	7K	99
20/06/2023	0,00%	0,00	42,32	42,10	42,10	42,32	2K	2
16/06/2023	-0,14%	-0,06	42,32	42,48	42,15	42,48	301K	148
15/06/2023	1,88%	0,78	42,38	42,34	42,34	42,38	931	3
14/06/2023	0,92%	0,38	41,60	41,66	41,60	41,66	40K	3
13/06/2023	0,10%	0,04	41,22	40,85	40,85	41,28	10K	7
12/06/2023	-0,53%	-0,22	41,18	41,40	41,18	41,40	25K	3
09/06/2023	-0,86%	-0,36	41,40	41,64	41,00	41,64	11K	6
07/06/2023	-0,41%	-0,17	41,76	41,73	41,50	41,93	17K	10
06/06/2023	-1,25%	-0,53	41,93	42,46	41,93	42,46	419	3
05/06/2023	-0,63%	-0,27	42,46	42,46	42,46	42,46	297	2
02/06/2023	0,00%	0,00	42,73	42,73	42,73	42,73	4K	2
30/05/2023	-1,38%	-0,60	42,73	43,00	42,73	43,02	19K	4
29/05/2023	0,30%	0,13	43,33	43,33	43,33	43,33	43	1
26/05/2023	1,65%	0,70	43,20	43,20	43,20	43,20	43	1
25/05/2023	-1,39%	-0,60	42,50	42,79	42,50	42,79	1K	6
24/05/2023	-1,82%	-0,80	43,10	43,10	43,02	43,10	5K	4
23/05/2023	-2,68%	-1,21	43,90	44,29	43,89	44,29	5K	6
19/05/2023	0,69%	0,31	45,11	45,06	45,06	45,11	5K	2
18/05/2023	-1,04%	-0,47	44,80	44,82	44,80	44,82	224	3
17/05/2023	0,00%	0,00	45,27	45,27	45,27	45,27	5K	1
16/05/2023	0,56%	0,25	45,27	45,17	45,17	45,45	24K	521
15/05/2023	0,00%	0,00	45,02	45,02	45,02	45,02	540	2
12/05/2023	-1,70%	-0,78	45,02	45,02	45,02	45,02	45	1
09/05/2023	0,17%	0,08	45,80	45,50	45,50	45,80	1K	3
05/05/2023	-2,87%	-1,35	45,72	48,01	45,72	48,01	1K	7
03/05/2023	0,21%	0,10	47,07	46,62	46,62	47,07	374	3
02/05/2023	2,26%	1,04	46,97	46,80	46,80	46,97	6K	2
28/04/2023	2,00%	0,90	45,93	46,13	45,93	46,13	1K	3
27/04/2023	-1,34%	-0,61	45,03	45,36	45,03	45,36	949	3
26/04/2023	-1,87%	-0,87	45,64	45,74	45,64	45,74	502	2
25/04/2023	-0,43%	-0,20	46,51	46,51	46,51	46,51	232	2
20/04/2023	-0,72%	-0,34	46,71	47,10	46,71	47,10	658	2
19/04/2023	9,72%	4,17	47,05	45,70	45,63	47,05	9K	6
17/04/2023	-0,33%	-0,14	42,88	42,87	42,48	43,15	99K	331
11/04/2023	-	-	43,02	43,02	43,02	43,02	43	1

Date,Open,High,Low,Close,Volume
08-Dec-23,43.04,43.04,42.60,42.84,35863
06-Dec-23,43.04,43.04,43.04,43.04,1377
05-Dec-23,43.30,43.30,42.85,42.85,47573
04-Dec-23,42.48,43.30,42.48,43.30,3876
01-Dec-23,44.00,44.00,42.56,42.56,1081
30-Nov-23,42.74,42.84,42.74,42.76,813
29-Nov-23,42.12,42.12,42.12,42.12,1179360
28-Nov-23,41.48,41.52,39.00,41.40,35128
24-Nov-23,42.02,42.02,42.02,42.02,336
23-Nov-23,42.02,42.02,42.02,42.02,84
22-Nov-23,41.76,42.02,41.76,42.02,4428
21-Nov-23,40.02,41.76,40.02,41.76,748
20-Nov-23,40.08,40.84,40.08,40.84,32092
17-Nov-23,40.44,40.84,40.44,40.84,60864
16-Nov-23,40.00,40.52,40.00,40.51,8071
14-Nov-23,39.46,39.47,39.46,39.47,828
10-Nov-23,38.35,38.35,37.95,37.95,4829
09-Nov-23,38.50,38.56,38.40,38.40,500
08-Nov-23,38.64,38.64,38.50,38.64,346
07-Nov-23,38.64,38.64,38.44,38.56,1737
06-Nov-23,39.01,39.01,38.72,38.72,30834
03-Nov-23,39.59,39.59,39.16,39.18,3490
01-Nov-23,39.36,39.59,39.36,39.59,157
31-Oct-23,38.32,39.48,38.32,39.42,235
30-Oct-23,39.10,39.10,39.10,39.10,39
27-Oct-23,39.00,39.04,38.50,38.71,854
26-Oct-23,39.17,39.17,39.17,39.17,39
23-Oct-23,40.16,40.16,40.14,40.14,7670
19-Oct-23,40.28,40.28,39.86,39.93,2996
18-Oct-23,39.86,40.36,39.86,40.24,28898
17-Oct-23,38.76,38.88,38.56,38.62,51283
16-Oct-23,38.52,38.84,38.52,38.84,77
13-Oct-23,39.50,39.50,38.40,38.52,7825
11-Oct-23,43.12,43.12,40.19,40.19,1774
10-Oct-23,43.59,45.27,37.51,41.00,41184
09-Oct-23,41.00,41.00,41.00,41.00,41820
06-Oct-23,41.42,41.52,41.42,41.52,2029
05-Oct-23,41.19,41.19,41.02,41.02,82
04-Oct-23,41.20,41.20,40.74,40.84,2526
03-Oct-23,41.20,41.20,41.20,41.20,41
02-Oct-23,40.56,40.56,40.00,40.00,80
29-Sep-23,41.00,41.00,40.50,40.50,122
28-Sep-23,40.98,41.22,40.98,41.22,574
27-Sep-23,40.26,40.32,40.08,40.28,1688
26-Sep-23,40.25,40.25,40.00,40.00,762
25-Sep-23,40.48,40.48,40.31,40.31,121
22-Sep-23,40.84,40.84,40.36,40.36,3123
21-Sep-23,40.98,40.98,40.84,40.84,4493
20-Sep-23,40.68,40.68,40.68,40.68,40
19-Sep-23,41.18,41.18,40.68,40.68,122
18-Sep-23,41.24,41.24,40.68,40.76,8826
15-Sep-23,42.08,42.08,41.21,41.24,37241
13-Sep-23,42.19,42.21,42.19,42.21,422
12-Sep-23,42.12,42.22,42.12,42.22,8434
11-Sep-23,41.41,42.97,41.41,42.97,9696
08-Sep-23,43.28,43.28,41.59,41.60,6960
06-Sep-23,42.79,42.79,41.48,42.44,46843
05-Sep-23,41.95,41.95,41.95,41.95,41
04-Sep-23,42.22,42.54,42.22,42.47,169
01-Sep-23,42.23,42.23,42.23,42.23,126
30-Aug-23,42.59,42.59,42.23,42.23,593
29-Aug-23,41.91,42.24,41.84,41.90,21259
28-Aug-23,41.61,41.63,41.61,41.63,166
24-Aug-23,42.73,42.73,42.37,42.37,1739
22-Aug-23,43.00,43.04,43.00,43.04,86
21-Aug-23,42.32,43.34,42.32,43.10,71566
09-Aug-23,43.21,43.21,43.19,43.19,86
08-Aug-23,42.71,42.77,42.45,42.77,20765
03-Aug-23,43.75,43.75,43.75,43.75,4856
02-Aug-23,44.04,44.04,43.09,43.09,26208
01-Aug-23,43.97,44.24,43.82,44.04,91323
31-Jul-23,44.69,44.69,44.69,44.69,44
28-Jul-23,44.32,44.44,44.12,44.39,22230
27-Jul-23,44.69,44.69,44.69,44.69,89
26-Jul-23,44.73,44.95,44.59,44.95,313
25-Jul-23,44.79,44.99,42.32,44.65,108428
24-Jul-23,44.79,46.15,44.79,46.15,40374
21-Jul-23,44.75,45.67,44.75,45.65,1697339
20-Jul-23,43.75,44.75,43.75,44.75,90806
19-Jul-23,42.97,43.03,42.76,42.76,643
18-Jul-23,42.76,43.02,42.32,42.87,766
17-Jul-23,43.39,43.39,43.14,43.14,86
14-Jul-23,43.15,43.45,43.15,43.26,12912
12-Jul-23,43.03,43.03,43.00,43.00,12771
11-Jul-23,43.91,43.91,43.77,43.77,87
10-Jul-23,43.57,43.68,43.57,43.63,1830
07-Jul-23,43.66,43.66,43.33,43.57,1172
06-Jul-23,43.87,43.87,43.87,43.87,350
05-Jul-23,43.02,43.61,43.02,43.44,693
04-Jul-23,43.15,43.47,43.15,43.47,777
03-Jul-23,44.10,44.10,43.02,43.11,130
30-Jun-23,43.85,44.20,43.72,44.01,53852
29-Jun-23,43.53,43.82,43.47,43.66,21713
28-Jun-23,43.62,43.62,43.50,43.50,5263
27-Jun-23,42.90,42.90,42.90,42.90,3474
26-Jun-23,43.02,43.02,43.02,43.02,129
23-Jun-23,43.02,43.02,43.02,43.02,43
22-Jun-23,42.00,43.39,42.00,43.02,32712
21-Jun-23,43.28,43.28,42.11,42.27,7377
20-Jun-23,42.10,42.32,42.10,42.32,2454
16-Jun-23,42.48,42.48,42.15,42.32,300547
15-Jun-23,42.34,42.38,42.34,42.38,931
14-Jun-23,41.66,41.66,41.60,41.60,40317
13-Jun-23,40.85,41.28,40.85,41.22,10262
12-Jun-23,41.40,41.40,41.18,41.18,24978
09-Jun-23,41.64,41.64,41.00,41.40,10955
07-Jun-23,41.73,41.93,41.50,41.76,16639
06-Jun-23,42.46,42.46,41.93,41.93,419
05-Jun-23,42.46,42.46,42.46,42.46,297
02-Jun-23,42.73,42.73,42.73,42.73,4273
30-May-23,43.00,43.02,42.73,42.73,18939
29-May-23,43.33,43.33,43.33,43.33,43
26-May-23,43.20,43.20,43.20,43.20,43
25-May-23,42.79,42.79,42.50,42.50,1402
24-May-23,43.10,43.10,43.02,43.10,4954
23-May-23,44.29,44.29,43.89,43.90,4873
19-May-23,45.06,45.11,45.06,45.11,4551
18-May-23,44.82,44.82,44.80,44.80,224
17-May-23,45.27,45.27,45.27,45.27,4527
16-May-23,45.17,45.45,45.17,45.27,23980
15-May-23,45.02,45.02,45.02,45.02,540
12-May-23,45.02,45.02,45.02,45.02,45
09-May-23,45.50,45.80,45.50,45.80,1048
05-May-23,48.01,48.01,45.72,45.72,1449
03-May-23,46.62,47.07,46.62,47.07,374
02-May-23,46.80,46.97,46.80,46.97,5728
28-Apr-23,46.13,46.13,45.93,45.93,1199
27-Apr-23,45.36,45.36,45.03,45.03,949
26-Apr-23,45.74,45.74,45.64,45.64,502
25-Apr-23,46.51,46.51,46.51,46.51,232
20-Apr-23,47.10,47.10,46.71,46.71,658
19-Apr-23,45.70,47.05,45.63,47.05,9284
17-Apr-23,42.87,43.15,42.48,42.88,98672
11-Apr-23,43.02,43.02,43.02,43.02,43

*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: ABTT34