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
26/08/2025	0,30%	0,18	59,70	59,45	59,45	59,93	1K	4
25/08/2025	-0,30%	-0,18	59,52	60,13	59,52	60,13	2K	6
22/08/2025	-0,90%	-0,54	59,70	59,85	59,70	60,00	102K	47
21/08/2025	-0,30%	-0,18	60,24	60,36	60,24	60,36	482	3
20/08/2025	2,55%	1,50	60,42	60,27	60,27	60,42	2K	2
18/08/2025	0,10%	0,06	58,92	59,15	58,92	59,15	118	2
15/08/2025	0,80%	0,47	58,86	58,86	58,86	58,86	235	1

14/08/2025	0,53%	0,31	58,39	58,40	58,38	58,40	7K	3
13/08/2025	-0,72%	-0,42	58,08	58,98	58,08	58,98	933	2
12/08/2025	-2,01%	-1,20	58,50	58,50	58,50	59,10	4K	3
11/08/2025	-2,08%	-1,27	59,70	60,97	59,48	60,97	660	4
08/08/2025	1,82%	1,09	60,97	49,04	49,00	60,97	184K	1.682
06/08/2025	0,40%	0,24	59,88	59,88	59,88	59,88	119	2
05/08/2025	1,84%	1,08	59,64	59,94	59,64	59,94	358	2
04/08/2025	-0,71%	-0,42	58,56	58,56	58,56	58,56	58	1
01/08/2025	-0,91%	-0,54	58,98	58,59	58,59	58,98	43K	6
30/07/2025	0,71%	0,42	59,52	60,12	59,52	60,12	119	2
29/07/2025	2,05%	1,19	59,10	58,59	58,59	59,16	4K	4
25/07/2025	0,02%	0,01	57,91	57,91	57,91	57,91	57	1
23/07/2025	0,10%	0,06	57,90	57,45	57,45	57,90	3K	3
22/07/2025	0,00%	0,00	57,84	57,84	57,84	57,84	9K	5
21/07/2025	-0,28%	-0,16	57,84	57,99	57,84	58,00	3K	6
18/07/2025	3,94%	2,20	58,00	57,18	57,18	58,00	78K	12
17/07/2025	-8,19%	-4,98	55,80	56,92	55,68	56,92	1M	49
16/07/2025	0,00%	0,00	60,78	61,30	60,69	61,30	1K	3
15/07/2025	-0,47%	-0,29	60,78	61,07	60,66	61,07	18K	110
14/07/2025	0,20%	0,12	61,07	60,67	60,67	62,00	863	7
11/07/2025	-1,18%	-0,73	60,95	61,32	60,95	63,42	2K	5
10/07/2025	1,18%	0,72	61,68	62,70	61,68	62,70	621	2
09/07/2025	0,89%	0,54	60,96	60,66	60,06	60,96	791	3
08/07/2025	-0,40%	-0,24	60,42	60,66	60,42	60,66	725	2
07/07/2025	0,70%	0,42	60,66	60,60	60,44	61,08	14K	195
03/07/2025	-2,43%	-1,50	60,24	60,00	60,00	60,90	4K	6
01/07/2025	1,28%	0,78	61,74	61,86	61,59	62,41	11K	8
27/06/2025	0,10%	0,06	60,96	61,50	60,96	61,50	733	3
26/06/2025	-4,69%	-3,00	60,90	61,00	60,70	61,17	163K	190
25/06/2025	0,47%	0,30	63,90	63,54	63,54	64,06	26K	3
24/06/2025	3,82%	2,34	63,60	61,00	61,00	63,60	10K	3
23/06/2025	0,00%	0,00	61,26	61,58	61,26	61,58	122	2
20/06/2025	-3,22%	-2,04	61,26	60,30	60,30	61,26	3K	4
16/06/2025	0,38%	0,24	63,30	63,30	63,30	63,30	5K	1
13/06/2025	0,10%	0,06	63,06	63,06	63,06	63,06	315	1
12/06/2025	1,45%	0,90	63,00	62,99	62,82	63,00	631K	18
11/06/2025	0,19%	0,12	62,10	62,60	61,75	62,60	631K	5
10/06/2025	0,10%	0,06	61,98	62,40	61,92	62,40	143K	290
09/06/2025	0,05%	0,03	61,92	62,10	61,92	62,30	124K	5
06/06/2025	-0,63%	-0,39	61,89	62,08	61,68	62,09	249K	6
05/06/2025	-0,61%	-0,38	62,28	61,98	61,80	62,61	259K	173
04/06/2025	0,00%	0,00	62,66	62,66	62,66	62,66	9K	2
03/06/2025	-0,16%	-0,10	62,66	62,66	62,66	62,66	1K	3
02/06/2025	-1,32%	-0,84	62,76	63,72	62,76	63,72	2K	2
30/05/2025	0,95%	0,60	63,60	63,24	63,24	63,60	126	2
28/05/2025	0,19%	0,12	63,00	62,88	62,88	63,08	567	3
27/05/2025	2,38%	1,46	62,88	62,86	62,80	62,89	4K	34
26/05/2025	-0,71%	-0,44	61,42	62,54	61,42	62,54	123	2
23/05/2025	-0,96%	-0,60	61,86	62,88	61,86	62,88	6K	2
22/05/2025	-0,76%	-0,48	62,46	61,91	61,87	62,46	13K	3
21/05/2025	-1,04%	-0,66	62,94	64,23	62,94	64,23	2K	3
20/05/2025	0,47%	0,30	63,60	63,60	63,60	63,60	63	1
16/05/2025	1,44%	0,90	63,30	63,80	63,30	63,80	760	2
15/05/2025	3,69%	2,22	62,40	60,99	60,99	62,40	1K	3
14/05/2025	0,00%	0,00	60,18	60,30	59,76	60,34	1K	4
13/05/2025	-3,88%	-2,43	60,18	60,96	60,18	61,19	1K	7
12/05/2025	-0,24%	-0,15	62,61	63,06	62,28	63,11	3K	48
09/05/2025	-1,31%	-0,83	62,76	63,64	62,76	63,64	754	2
08/05/2025	-0,58%	-0,37	63,59	63,59	63,59	63,59	127	2
07/05/2025	1,23%	0,78	63,96	64,03	63,96	64,03	7K	4
06/05/2025	0,73%	0,46	63,18	63,30	62,76	63,30	11K	166
05/05/2025	2,08%	1,28	62,72	62,22	62,22	62,83	12K	195
30/04/2025	0,10%	0,06	61,44	61,70	61,27	61,70	245	3
29/04/2025	0,39%	0,24	61,38	61,28	61,28	61,38	3K	4
28/04/2025	0,79%	0,48	61,14	61,06	60,78	61,73	7K	89
25/04/2025	-1,08%	-0,66	60,66	60,80	60,61	60,80	727	3
24/04/2025	-0,49%	-0,30	61,32	61,34	61,20	61,34	4K	4
23/04/2025	-2,10%	-1,32	61,62	61,50	61,20	61,70	15K	241
22/04/2025	-0,66%	-0,42	62,94	63,30	62,73	63,30	188	3
16/04/2025	3,02%	1,86	63,36	64,45	63,36	65,52	75K	10
15/04/2025	-0,55%	-0,34	61,50	62,00	61,50	62,00	142K	4
14/04/2025	-0,23%	-0,14	61,84	61,72	59,70	61,90	160K	1.003
11/04/2025	2,68%	1,62	61,98	61,31	61,20	62,30	13K	10
10/04/2025	-1,69%	-1,04	60,36	61,40	60,34	61,40	1K	3
09/04/2025	0,52%	0,32	61,40	61,40	61,40	61,40	184	1
08/04/2025	-0,49%	-0,30	61,08	49,04	49,04	62,93	54K	93
07/04/2025	0,99%	0,60	61,38	60,78	60,18	61,44	79K	6
04/04/2025	-1,46%	-0,90	60,78	60,72	60,13	61,15	90K	737
03/04/2025	-1,15%	-0,72	61,68	61,44	61,44	62,10	51K	32
02/04/2025	-0,53%	-0,33	62,40	62,66	62,39	62,66	94K	4
01/04/2025	-0,24%	-0,15	62,73	62,73	62,73	62,73	62	1
31/03/2025	0,19%	0,12	62,88	62,49	62,49	62,88	125	2
28/03/2025	-0,76%	-0,48	62,76	63,09	62,75	63,19	51K	805
27/03/2025	4,67%	2,82	63,24	61,03	61,03	63,24	19K	4
26/03/2025	1,61%	0,96	60,42	58,27	58,27	60,76	28K	8
25/03/2025	-2,75%	-1,68	59,46	60,00	59,46	60,00	5K	2
24/03/2025	2,31%	1,38	61,14	60,50	60,50	61,14	46K	6
21/03/2025	-0,45%	-0,27	59,76	60,22	59,76	60,31	658	3
20/03/2025	0,35%	0,21	60,03	60,26	59,58	60,26	7K	4
19/03/2025	0,50%	0,30	59,82	59,34	59,33	59,82	22K	347
18/03/2025	-1,06%	-0,64	59,52	59,28	59,28	59,55	17K	5
17/03/2025	-0,33%	-0,20	60,16	60,12	59,94	60,42	65K	278
14/03/2025	-4,19%	-2,64	60,36	60,12	60,06	60,41	144K	221
13/03/2025	0,10%	0,06	63,00	62,88	62,76	63,17	20K	182
12/03/2025	-1,59%	-1,02	62,94	63,29	62,76	63,29	19K	162
11/03/2025	-4,98%	-3,35	63,96	65,02	63,92	65,91	128K	1.161
10/03/2025	2,26%	1,49	67,31	65,94	65,94	67,31	15K	6
07/03/2025	2,30%	1,48	65,82	65,50	65,50	66,44	46K	201
06/03/2025	-1,27%	-0,83	64,34	63,92	63,92	64,45	7K	7
05/03/2025	-3,61%	-2,44	65,17	67,61	65,17	67,61	2K	4
28/02/2025	3,08%	2,02	67,61	65,59	65,59	67,65	115K	1.163
27/02/2025	0,14%	0,09	65,59	64,93	64,93	66,29	32K	34
26/02/2025	0,61%	0,40	65,50	65,50	65,50	65,50	2K	1
25/02/2025	0,91%	0,59	65,10	65,50	64,70	65,50	3K	6
24/02/2025	0,73%	0,47	64,51	65,00	64,51	65,00	5K	7
21/02/2025	1,55%	0,98	64,04	63,70	63,54	64,76	35K	419
20/02/2025	-0,50%	-0,32	63,06	62,88	62,88	63,42	41K	624
19/02/2025	2,06%	1,28	63,38	62,81	62,81	63,38	378	3
18/02/2025	2,21%	1,34	62,10	61,38	61,32	62,10	366K	220
17/02/2025	-6,52%	-4,24	60,76	62,61	60,76	62,61	396K	2.412
14/02/2025	2,10%	1,34	65,00	63,66	62,46	65,00	23K	364
13/02/2025	2,41%	1,50	63,66	62,34	62,34	63,88	17K	241
12/02/2025	-1,52%	-0,96	62,16	62,23	62,16	62,73	77K	105
11/02/2025	0,19%	0,12	63,12	63,40	63,03	63,56	21K	317
10/02/2025	1,45%	0,90	63,00	62,77	62,77	63,17	2K	5
07/02/2025	1,07%	0,66	62,10	60,96	60,96	62,64	3K	5
06/02/2025	-4,30%	-2,76	61,44	64,50	61,44	64,62	42K	619
05/02/2025	4,04%	2,49	64,20	63,01	63,01	64,20	13K	4
04/02/2025	-1,20%	-0,75	61,71	61,71	61,71	61,71	370	1
03/02/2025	0,00%	0,00	62,46	62,04	62,04	62,50	2K	4
31/01/2025	-1,05%	-0,66	62,46	63,14	62,41	63,14	687	3
30/01/2025	1,66%	1,03	63,12	63,48	62,36	63,48	22K	202
29/01/2025	-0,40%	-0,25	62,09	61,58	61,58	62,61	2K	5
28/01/2025	-1,38%	-0,87	62,34	63,21	62,00	63,21	2K	5
27/01/2025	3,49%	2,13	63,21	63,40	63,21	63,82	2K	10
24/01/2025	3,04%	1,80	61,08	61,00	61,00	61,84	37K	529
23/01/2025	-	-	59,28	57,84	57,84	59,62	2K	3

Date,Open,High,Low,Close,Volume
26-Aug-25,59.45,59.93,59.45,59.70,1431
25-Aug-25,60.13,60.13,59.52,59.52,2154
22-Aug-25,59.85,60.00,59.70,59.70,102154
21-Aug-25,60.36,60.36,60.24,60.24,482
20-Aug-25,60.27,60.42,60.27,60.42,1688
18-Aug-25,59.15,59.15,58.92,58.92,118
15-Aug-25,58.86,58.86,58.86,58.86,235
14-Aug-25,58.40,58.40,58.38,58.39,7474
13-Aug-25,58.98,58.98,58.08,58.08,933
12-Aug-25,58.50,59.10,58.50,58.50,4116
11-Aug-25,60.97,60.97,59.48,59.70,660
08-Aug-25,49.04,60.97,49.00,60.97,183575
06-Aug-25,59.88,59.88,59.88,59.88,119
05-Aug-25,59.94,59.94,59.64,59.64,358
04-Aug-25,58.56,58.56,58.56,58.56,58
01-Aug-25,58.59,58.98,58.59,58.98,43270
30-Jul-25,60.12,60.12,59.52,59.52,119
29-Jul-25,58.59,59.16,58.59,59.10,3816
25-Jul-25,57.91,57.91,57.91,57.91,57
23-Jul-25,57.45,57.90,57.45,57.90,2993
22-Jul-25,57.84,57.84,57.84,57.84,8907
21-Jul-25,57.99,58.00,57.84,57.84,3300
18-Jul-25,57.18,58.00,57.18,58.00,77590
17-Jul-25,56.92,56.92,55.68,55.80,1253869
16-Jul-25,61.30,61.30,60.69,60.78,1096
15-Jul-25,61.07,61.07,60.66,60.78,17746
14-Jul-25,60.67,62.00,60.67,61.07,863
11-Jul-25,61.32,63.42,60.95,60.95,1652
10-Jul-25,62.70,62.70,61.68,61.68,621
09-Jul-25,60.66,60.96,60.06,60.96,791
08-Jul-25,60.66,60.66,60.42,60.42,725
07-Jul-25,60.60,61.08,60.44,60.66,14449
03-Jul-25,60.00,60.90,60.00,60.24,4413
01-Jul-25,61.86,62.41,61.59,61.74,10851
27-Jun-25,61.50,61.50,60.96,60.96,733
26-Jun-25,61.00,61.17,60.70,60.90,163228
25-Jun-25,63.54,64.06,63.54,63.90,25846
24-Jun-25,61.00,63.60,61.00,63.60,10364
23-Jun-25,61.58,61.58,61.26,61.26,122
20-Jun-25,60.30,61.26,60.30,61.26,3099
16-Jun-25,63.30,63.30,63.30,63.30,4937
13-Jun-25,63.06,63.06,63.06,63.06,315
12-Jun-25,62.99,63.00,62.82,63.00,631247
11-Jun-25,62.60,62.60,61.75,62.10,631173
10-Jun-25,62.40,62.40,61.92,61.98,142917
09-Jun-25,62.10,62.30,61.92,61.92,124448
06-Jun-25,62.08,62.09,61.68,61.89,249452
05-Jun-25,61.98,62.61,61.80,62.28,258760
04-Jun-25,62.66,62.66,62.66,62.66,9399
03-Jun-25,62.66,62.66,62.66,62.66,1065
02-Jun-25,63.72,63.72,62.76,62.76,2037
30-May-25,63.24,63.60,63.24,63.60,126
28-May-25,62.88,63.08,62.88,63.00,567
27-May-25,62.86,62.89,62.80,62.88,4148
26-May-25,62.54,62.54,61.42,61.42,123
23-May-25,62.88,62.88,61.86,61.86,6248
22-May-25,61.91,62.46,61.87,62.46,12685
21-May-25,64.23,64.23,62.94,62.94,1652
20-May-25,63.60,63.60,63.60,63.60,63
16-May-25,63.80,63.80,63.30,63.30,760
15-May-25,60.99,62.40,60.99,62.40,1370
14-May-25,60.30,60.34,59.76,60.18,1022
13-May-25,60.96,61.19,60.18,60.18,1155
12-May-25,63.06,63.11,62.28,62.61,3384
09-May-25,63.64,63.64,62.76,62.76,754
08-May-25,63.59,63.59,63.59,63.59,127
07-May-25,64.03,64.03,63.96,63.96,6786
06-May-25,63.30,63.30,62.76,63.18,10792
05-May-25,62.22,62.83,62.22,62.72,12412
30-Apr-25,61.70,61.70,61.27,61.44,245
29-Apr-25,61.28,61.38,61.28,61.38,3314
28-Apr-25,61.06,61.73,60.78,61.14,6613
25-Apr-25,60.80,60.80,60.61,60.66,727
24-Apr-25,61.34,61.34,61.20,61.32,3798
23-Apr-25,61.50,61.70,61.20,61.62,14869
22-Apr-25,63.30,63.30,62.73,62.94,188
16-Apr-25,64.45,65.52,63.36,63.36,75299
15-Apr-25,62.00,62.00,61.50,61.50,142404
14-Apr-25,61.72,61.90,59.70,61.84,159969
11-Apr-25,61.31,62.30,61.20,61.98,12680
10-Apr-25,61.40,61.40,60.34,60.36,1268
09-Apr-25,61.40,61.40,61.40,61.40,184
08-Apr-25,49.04,62.93,49.04,61.08,53799
07-Apr-25,60.78,61.44,60.18,61.38,78579
04-Apr-25,60.72,61.15,60.13,60.78,89871
03-Apr-25,61.44,62.10,61.44,61.68,51044
02-Apr-25,62.66,62.66,62.39,62.40,94216
01-Apr-25,62.73,62.73,62.73,62.73,62
31-Mar-25,62.49,62.88,62.49,62.88,125
28-Mar-25,63.09,63.19,62.75,62.76,51215
27-Mar-25,61.03,63.24,61.03,63.24,18867
26-Mar-25,58.27,60.76,58.27,60.42,27649
25-Mar-25,60.00,60.00,59.46,59.46,4778
24-Mar-25,60.50,61.14,60.50,61.14,45963
21-Mar-25,60.22,60.31,59.76,59.76,658
20-Mar-25,60.26,60.26,59.58,60.03,6565
19-Mar-25,59.34,59.82,59.33,59.82,22427
18-Mar-25,59.28,59.55,59.28,59.52,16719
17-Mar-25,60.12,60.42,59.94,60.16,64699
14-Mar-25,60.12,60.41,60.06,60.36,144235
13-Mar-25,62.88,63.17,62.76,63.00,19629
12-Mar-25,63.29,63.29,62.76,62.94,19180
11-Mar-25,65.02,65.91,63.92,63.96,128284
10-Mar-25,65.94,67.31,65.94,67.31,15341
07-Mar-25,65.50,66.44,65.50,65.82,46447
06-Mar-25,63.92,64.45,63.92,64.34,6677
05-Mar-25,67.61,67.61,65.17,65.17,1839
28-Feb-25,65.59,67.65,65.59,67.61,114522
27-Feb-25,64.93,66.29,64.93,65.59,32029
26-Feb-25,65.50,65.50,65.50,65.50,1965
25-Feb-25,65.50,65.50,64.70,65.10,2724
24-Feb-25,65.00,65.00,64.51,64.51,4797
21-Feb-25,63.70,64.76,63.54,64.04,35260
20-Feb-25,62.88,63.42,62.88,63.06,41066
19-Feb-25,62.81,63.38,62.81,63.38,378
18-Feb-25,61.38,62.10,61.32,62.10,366329
17-Feb-25,62.61,62.61,60.76,60.76,395805
14-Feb-25,63.66,65.00,62.46,65.00,22915
13-Feb-25,62.34,63.88,62.34,63.66,17298
12-Feb-25,62.23,62.73,62.16,62.16,76521
11-Feb-25,63.40,63.56,63.03,63.12,21300
10-Feb-25,62.77,63.17,62.77,63.00,2460
07-Feb-25,60.96,62.64,60.96,62.10,3241
06-Feb-25,64.50,64.62,61.44,61.44,41707
05-Feb-25,63.01,64.20,63.01,64.20,12888
04-Feb-25,61.71,61.71,61.71,61.71,370
03-Feb-25,62.04,62.50,62.04,62.46,2049
31-Jan-25,63.14,63.14,62.41,62.46,687
30-Jan-25,63.48,63.48,62.36,63.12,22214
29-Jan-25,61.58,62.61,61.58,62.09,1605
28-Jan-25,63.21,63.21,62.00,62.34,2258
27-Jan-25,63.40,63.82,63.21,63.21,1840
24-Jan-25,61.00,61.84,61.00,61.08,37000
23-Jan-25,57.84,59.62,57.84,59.28,2490

*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