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
15/04/2024	0,96%	0,45	47,45	47,45	47,45	47,45	474	1
12/04/2024	-0,32%	-0,15	47,00	47,00	47,00	47,00	141	2
11/04/2024	0,64%	0,30	47,15	47,15	47,15	47,15	282	1
10/04/2024	0,75%	0,35	46,85	46,75	46,45	46,95	95K	1.023
08/04/2024	-0,85%	-0,40	46,50	46,50	46,50	46,50	418	1
05/04/2024	1,30%	0,60	46,90	46,40	46,40	46,90	510	2
04/04/2024	-1,49%	-0,70	46,30	46,25	46,15	46,30	21K	226
02/04/2024	-0,82%	-0,39	47,00	47,00	47,00	47,00	47	1
28/03/2024	0,64%	0,30	47,39	47,39	47,39	47,39	47	1
27/03/2024	1,84%	0,85	47,09	46,30	46,30	47,09	1K	4
26/03/2024	1,29%	0,59	46,24	46,05	46,05	46,44	4K	4

25/03/2024	-0,98%	-0,45	45,65	45,60	45,60	45,65	136	2
22/03/2024	0,00%	0,00	46,10	46,34	46,10	46,34	92	2
21/03/2024	-0,32%	-0,15	46,10	46,40	46,00	46,49	80K	1.725
20/03/2024	-3,34%	-1,60	46,25	47,25	46,25	47,25	21K	5
19/03/2024	1,21%	0,57	47,85	47,38	47,38	47,85	858	3
18/03/2024	0,38%	0,18	47,28	48,00	47,28	48,00	669	5
15/03/2024	-4,37%	-2,15	47,10	47,50	47,10	47,50	6K	3
14/03/2024	-0,71%	-0,35	49,25	49,15	49,15	49,25	5K	3
13/03/2024	-0,80%	-0,40	49,60	49,99	49,50	49,99	91K	456
12/03/2024	0,10%	0,05	50,00	49,94	49,55	50,15	7K	17
11/03/2024	-0,89%	-0,45	49,95	49,85	49,65	50,00	23K	390
08/03/2024	1,10%	0,55	50,40	50,25	50,15	50,55	39K	740
07/03/2024	1,32%	0,65	49,85	49,35	49,35	50,05	43K	387
06/03/2024	-0,61%	-0,30	49,20	48,90	48,90	49,20	2K	2
04/03/2024	0,71%	0,35	49,50	49,15	48,85	49,50	639	4
01/03/2024	-0,67%	-0,33	49,15	48,49	48,49	49,30	85K	288
29/02/2024	-0,62%	-0,31	49,48	49,78	49,36	49,78	31K	573
28/02/2024	1,41%	0,69	49,79	49,45	49,40	49,80	20K	309
27/02/2024	-1,80%	-0,90	49,10	49,00	48,86	49,10	23K	390
26/02/2024	0,12%	0,06	50,00	50,00	50,00	50,00	50	1
23/02/2024	1,50%	0,74	49,94	49,60	49,20	50,05	38K	655
22/02/2024	1,44%	0,70	49,20	48,25	48,05	49,20	154K	340
21/02/2024	1,57%	0,75	48,50	48,00	47,90	48,55	32K	452
20/02/2024	3,56%	1,64	47,75	46,65	46,65	48,10	113K	169
09/02/2024	-1,16%	-0,54	46,11	46,23	46,11	46,23	277	2
08/02/2024	0,73%	0,34	46,65	46,65	46,65	46,65	25K	3
06/02/2024	-0,94%	-0,44	46,31	46,30	46,30	46,31	94K	22
05/02/2024	-0,11%	-0,05	46,75	46,75	46,75	46,75	1K	2
01/02/2024	1,92%	0,88	46,80	45,01	45,01	47,20	4K	5
29/01/2024	-1,99%	-0,93	45,92	47,77	45,92	47,77	93	2
23/01/2024	-1,80%	-0,86	46,85	46,85	46,85	46,85	93	1
22/01/2024	2,16%	1,01	47,71	47,71	47,71	47,71	5K	1
19/01/2024	0,00%	0,00	46,70	47,63	46,70	47,63	3K	4
17/01/2024	1,88%	0,86	46,70	46,70	46,70	46,70	46	1
15/01/2024	-1,33%	-0,62	45,84	46,87	45,84	46,87	4K	6
10/01/2024	0,76%	0,35	46,46	46,46	46,46	46,46	46	1
09/01/2024	1,25%	0,57	46,11	46,10	46,09	46,11	2K	3
08/01/2024	1,47%	0,66	45,54	44,88	44,88	45,54	727	3
05/01/2024	-1,06%	-0,48	44,88	44,85	44,85	45,10	18K	3
04/01/2024	0,91%	0,41	45,36	45,36	45,36	45,36	1K	1
03/01/2024	-0,44%	-0,20	44,95	44,90	44,90	44,95	68K	3
02/01/2024	0,85%	0,38	45,15	44,40	44,40	45,15	579	3
28/12/2023	1,57%	0,69	44,77	43,92	43,88	44,77	10K	5
27/12/2023	0,82%	0,36	44,08	44,12	44,08	44,12	7K	2
26/12/2023	-0,64%	-0,28	43,72	43,72	43,72	43,72	43	1
21/12/2023	-0,63%	-0,28	44,00	43,56	43,56	44,00	33K	3
20/12/2023	1,33%	0,58	44,28	44,00	44,00	44,32	221	3
19/12/2023	-1,04%	-0,46	43,70	44,16	43,70	44,16	87	2
18/12/2023	-3,16%	-1,44	44,16	45,59	42,50	45,59	129K	1.113
15/12/2023	4,11%	1,80	45,60	44,24	44,20	45,60	15K	7
13/12/2023	-0,45%	-0,20	43,80	44,00	43,80	44,00	571	3
12/12/2023	0,92%	0,40	44,00	43,60	43,60	44,28	396	9
11/12/2023	1,77%	0,76	43,60	43,32	43,04	43,60	22K	3
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	-	-	43,09	44,04	43,09	44,04	26K	473

Date,Open,High,Low,Close,Volume
15-Apr-24,47.45,47.45,47.45,47.45,474
12-Apr-24,47.00,47.00,47.00,47.00,141
11-Apr-24,47.15,47.15,47.15,47.15,282
10-Apr-24,46.75,46.95,46.45,46.85,95013
08-Apr-24,46.50,46.50,46.50,46.50,418
05-Apr-24,46.40,46.90,46.40,46.90,510
04-Apr-24,46.25,46.30,46.15,46.30,20838
02-Apr-24,47.00,47.00,47.00,47.00,47
28-Mar-24,47.39,47.39,47.39,47.39,47
27-Mar-24,46.30,47.09,46.30,47.09,1113
26-Mar-24,46.05,46.44,46.05,46.24,3798
25-Mar-24,45.60,45.65,45.60,45.65,136
22-Mar-24,46.34,46.34,46.10,46.10,92
21-Mar-24,46.40,46.49,46.00,46.10,79780
20-Mar-24,47.25,47.25,46.25,46.25,20519
19-Mar-24,47.38,47.85,47.38,47.85,858
18-Mar-24,48.00,48.00,47.28,47.28,669
15-Mar-24,47.50,47.50,47.10,47.10,5817
14-Mar-24,49.15,49.25,49.15,49.25,5072
13-Mar-24,49.99,49.99,49.50,49.60,90648
12-Mar-24,49.94,50.15,49.55,50.00,6630
11-Mar-24,49.85,50.00,49.65,49.95,22613
08-Mar-24,50.25,50.55,50.15,50.40,39226
07-Mar-24,49.35,50.05,49.35,49.85,42820
06-Mar-24,48.90,49.20,48.90,49.20,2398
04-Mar-24,49.15,49.50,48.85,49.50,639
01-Mar-24,48.49,49.30,48.49,49.15,85046
29-Feb-24,49.78,49.78,49.36,49.48,30921
28-Feb-24,49.45,49.80,49.40,49.79,19844
27-Feb-24,49.00,49.10,48.86,49.10,23378
26-Feb-24,50.00,50.00,50.00,50.00,50
23-Feb-24,49.60,50.05,49.20,49.94,38152
22-Feb-24,48.25,49.20,48.05,49.20,153892
21-Feb-24,48.00,48.55,47.90,48.50,32282
20-Feb-24,46.65,48.10,46.65,47.75,113188
09-Feb-24,46.23,46.23,46.11,46.11,277
08-Feb-24,46.65,46.65,46.65,46.65,24584
06-Feb-24,46.30,46.31,46.30,46.31,93942
05-Feb-24,46.75,46.75,46.75,46.75,1168
01-Feb-24,45.01,47.20,45.01,46.80,4444
29-Jan-24,47.77,47.77,45.92,45.92,93
23-Jan-24,46.85,46.85,46.85,46.85,93
22-Jan-24,47.71,47.71,47.71,47.71,4771
19-Jan-24,47.63,47.63,46.70,46.70,2827
17-Jan-24,46.70,46.70,46.70,46.70,46
15-Jan-24,46.87,46.87,45.84,45.84,3900
10-Jan-24,46.46,46.46,46.46,46.46,46
09-Jan-24,46.10,46.11,46.09,46.11,1844
08-Jan-24,44.88,45.54,44.88,45.54,727
05-Jan-24,44.85,45.10,44.85,44.88,18479
04-Jan-24,45.36,45.36,45.36,45.36,1134
03-Jan-24,44.90,44.95,44.90,44.95,68205
02-Jan-24,44.40,45.15,44.40,45.15,579
28-Dec-23,43.92,44.77,43.88,44.77,10025
27-Dec-23,44.12,44.12,44.08,44.08,6571
26-Dec-23,43.72,43.72,43.72,43.72,43
21-Dec-23,43.56,44.00,43.56,44.00,32991
20-Dec-23,44.00,44.32,44.00,44.28,221
19-Dec-23,44.16,44.16,43.70,43.70,87
18-Dec-23,45.59,45.59,42.50,44.16,129031
15-Dec-23,44.24,45.60,44.20,45.60,14689
13-Dec-23,44.00,44.00,43.80,43.80,571
12-Dec-23,43.60,44.28,43.60,44.00,396
11-Dec-23,43.32,43.60,43.04,43.60,22276
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

*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