Cotação atual, histórico e gráfico do papel: ATTB34

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 ATTB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	-1,01%	-0,49	48,08	47,81	47,81	49,20	237K	72
21/10/2021	0,94%	0,45	48,57	48,53	48,28	49,66	266K	78
20/10/2021	0,54%	0,26	48,12	47,86	47,45	48,20	168K	49
19/10/2021	2,37%	1,11	47,86	47,00	46,70	47,86	610K	511
18/10/2021	-0,38%	-0,18	46,75	46,61	46,38	47,45	96K	89
15/10/2021	-0,78%	-0,37	46,93	47,10	46,58	47,40	238K	435
14/10/2021	1,48%	0,69	47,30	46,85	46,55	47,45	201K	60
13/10/2021	-3,50%	-1,69	46,61	47,90	46,19	47,90	292K	187
11/10/2021	-1,57%	-0,77	48,30	49,44	47,96	49,44	57K	89
08/10/2021	-1,60%	-0,80	49,07	49,70	49,07	49,75	899K	63
07/10/2021	-0,34%	-0,17	49,87	50,00	49,50	50,12	134K	134

06/10/2021	-0,26%	-0,13	50,04	49,44	49,44	50,17	114K	50
05/10/2021	1,48%	0,73	50,17	49,25	49,25	50,17	213K	48
04/10/2021	1,00%	0,49	49,44	48,95	48,95	49,60	54K	133
01/10/2021	-0,14%	-0,07	48,95	49,40	48,40	49,40	120K	41
30/09/2021	-1,47%	-0,73	49,02	49,73	49,02	49,85	109K	38
29/09/2021	1,20%	0,59	49,75	49,16	49,16	49,84	46K	58
28/09/2021	-0,26%	-0,13	49,16	49,45	49,16	49,81	115K	35
27/09/2021	1,46%	0,71	49,29	49,01	48,50	49,50	88K	46
24/09/2021	0,58%	0,28	48,58	48,53	48,34	48,79	239K	181
23/09/2021	1,39%	0,66	48,30	47,64	47,64	48,30	72K	32
22/09/2021	-0,23%	-0,11	47,64	47,75	47,50	47,93	315K	38
21/09/2021	-1,57%	-0,76	47,75	48,51	47,38	48,61	124K	48
20/09/2021	-0,49%	-0,24	48,51	48,50	48,03	48,64	184K	49
17/09/2021	0,14%	0,07	48,75	48,68	48,56	49,35	168K	63
16/09/2021	0,56%	0,27	48,68	48,49	48,06	48,70	156K	91
15/09/2021	0,62%	0,30	48,41	48,08	47,85	48,49	149K	47
14/09/2021	-0,06%	-0,03	48,11	48,04	47,64	48,13	94K	52
13/09/2021	1,09%	0,52	48,14	47,62	47,53	48,35	122K	43
10/09/2021	-1,04%	-0,50	47,62	48,11	47,40	48,11	91K	126
09/09/2021	-1,88%	-0,92	48,12	49,04	48,00	49,04	70K	56
08/09/2021	2,02%	0,97	49,04	46,71	46,71	49,09	285K	77
06/09/2021	0,59%	0,28	48,07	48,00	47,49	48,07	88K	56
03/09/2021	0,23%	0,11	47,79	47,68	46,90	47,79	16M	466
02/09/2021	1,27%	0,60	47,68	47,08	46,65	48,07	87K	152
01/09/2021	-0,47%	-0,22	47,08	47,30	46,80	47,45	132K	73
31/08/2021	0,13%	0,06	47,30	47,24	46,65	47,40	163K	61
30/08/2021	0,21%	0,10	47,24	47,14	47,00	47,35	223K	276
27/08/2021	-0,82%	-0,39	47,14	47,25	46,92	47,44	180K	97
26/08/2021	-0,71%	-0,34	47,53	48,09	47,40	48,09	395K	63
25/08/2021	-0,93%	-0,45	47,87	48,30	47,68	48,40	146K	58
24/08/2021	-2,27%	-1,12	48,32	49,44	48,02	49,44	431K	97
23/08/2021	-0,32%	-0,16	49,44	49,60	49,30	49,75	179K	59
20/08/2021	-1,68%	-0,85	49,60	50,35	49,49	50,51	422K	47
19/08/2021	0,82%	0,41	50,45	50,06	49,56	50,45	5M	211
18/08/2021	0,77%	0,38	50,04	49,70	49,35	50,04	176K	32
17/08/2021	-0,18%	-0,09	49,66	49,56	49,19	49,66	135K	39
16/08/2021	0,63%	0,31	49,75	49,46	49,00	49,75	106K	62
13/08/2021	0,53%	0,26	49,44	48,88	48,80	49,45	232K	149
12/08/2021	0,06%	0,03	49,18	49,27	48,70	49,45	122K	122
11/08/2021	0,82%	0,40	49,15	48,83	48,48	49,20	104K	50
10/08/2021	-0,10%	-0,05	48,75	48,69	48,40	48,84	171K	42
09/08/2021	-0,27%	-0,13	48,80	48,93	48,44	49,31	94K	47
06/08/2021	0,55%	0,27	48,93	48,66	48,60	49,27	64K	35
05/08/2021	0,45%	0,22	48,66	48,01	47,60	48,68	118K	52
04/08/2021	-0,39%	-0,19	48,44	49,41	48,10	49,41	141K	125
03/08/2021	0,25%	0,12	48,63	49,14	48,60	49,30	331K	49
02/08/2021	-0,66%	-0,32	48,51	49,00	47,99	49,00	74K	61
30/07/2021	2,41%	1,15	48,83	48,29	47,96	48,88	129K	50
29/07/2021	-0,67%	-0,32	47,68	47,65	47,59	48,19	83K	26
28/07/2021	-0,95%	-0,46	48,00	48,46	47,65	48,64	60K	43
27/07/2021	-0,78%	-0,38	48,46	48,84	48,18	48,85	41K	38
26/07/2021	0,06%	0,03	48,84	48,81	48,31	48,99	297K	168
23/07/2021	0,12%	0,06	48,81	48,50	48,14	49,17	50K	58
22/07/2021	0,58%	0,28	48,75	48,70	48,16	48,94	298K	51
21/07/2021	-0,45%	-0,22	48,47	49,01	48,23	49,54	572K	145
20/07/2021	0,37%	0,18	48,69	48,51	48,42	49,34	381K	51
19/07/2021	0,64%	0,31	48,51	48,20	47,90	48,70	629K	110
16/07/2021	-1,13%	-0,55	48,20	48,59	48,15	48,68	77K	66
15/07/2021	1,46%	0,70	48,75	47,96	47,93	48,82	1M	58
14/07/2021	-1,46%	-0,71	48,05	48,28	47,71	48,34	367K	181
13/07/2021	-1,12%	-0,55	48,76	49,58	48,58	49,59	341K	101
12/07/2021	-0,30%	-0,15	49,31	49,75	49,10	49,87	457K	102
08/07/2021	-2,35%	-1,19	49,46	54,99	49,09	54,99	560K	76
07/07/2021	0,10%	0,05	50,65	50,19	50,12	51,00	131K	64
06/07/2021	2,95%	1,45	50,60	49,65	49,65	50,60	418K	69
05/07/2021	0,41%	0,20	49,15	48,96	48,96	49,67	73K	49
02/07/2021	0,35%	0,17	48,95	48,76	48,62	49,61	177K	93
01/07/2021	1,86%	0,89	48,78	47,89	47,55	49,15	340K	231
30/06/2021	1,81%	0,85	47,89	47,11	47,11	48,13	157K	59
29/06/2021	-0,15%	-0,07	47,04	47,54	47,04	47,92	209K	60
28/06/2021	-0,76%	-0,36	47,11	47,84	47,11	47,85	609K	341
25/06/2021	1,15%	0,54	47,47	47,00	46,95	47,87	358K	149
24/06/2021	-0,93%	-0,44	46,93	47,37	46,93	47,56	131K	94
23/06/2021	-0,42%	-0,20	47,37	47,57	47,37	47,97	65K	85
22/06/2021	-1,35%	-0,65	47,57	49,48	47,57	49,48	1M	181
21/06/2021	-0,19%	-0,09	48,22	49,00	48,22	49,00	164K	76
18/06/2021	0,44%	0,21	48,31	48,12	47,50	48,56	653K	78
17/06/2021	-1,56%	-0,76	48,10	49,20	48,10	49,20	641K	171
16/06/2021	-0,39%	-0,19	48,86	49,32	48,60	49,32	191K	148
15/06/2021	-0,49%	-0,24	49,05	49,70	49,05	49,79	154K	141
14/06/2021	-1,38%	-0,69	49,29	50,11	49,00	50,11	127K	112
11/06/2021	1,40%	0,69	49,98	49,29	49,29	50,08	101K	154
10/06/2021	0,72%	0,35	49,29	48,94	48,81	49,65	160K	71
09/06/2021	0,74%	0,36	48,94	48,81	48,58	49,45	258K	73
08/06/2021	-0,43%	-0,21	48,58	49,05	48,27	49,25	268K	247
07/06/2021	-0,41%	-0,20	48,79	49,58	48,60	49,95	291K	175
04/06/2021	-1,88%	-0,94	48,99	49,93	48,99	50,09	631K	316
02/06/2021	-0,87%	-0,44	49,93	50,37	49,84	50,80	164K	139
01/06/2021	-2,57%	-1,33	50,37	51,70	50,20	51,70	461K	240
31/05/2021	1,19%	0,61	51,70	51,99	51,12	52,00	79K	71
28/05/2021	-2,18%	-1,14	51,09	52,15	51,05	52,15	183K	113
27/05/2021	-0,36%	-0,19	52,23	52,42	51,80	52,45	59K	150
26/05/2021	-0,32%	-0,17	52,42	53,49	52,11	53,49	149K	377
25/05/2021	-1,00%	-0,53	52,59	52,75	51,88	52,86	215K	221
24/05/2021	-0,36%	-0,19	53,12	53,50	52,96	53,54	105K	51
21/05/2021	2,52%	1,31	53,31	52,86	52,86	53,53	68K	189
20/05/2021	1,31%	0,67	52,00	51,33	51,20	52,39	152K	69
19/05/2021	-0,96%	-0,50	51,33	51,55	50,58	51,55	468K	236
18/05/2021	-5,99%	-3,30	51,83	51,84	50,80	52,64	397K	261
17/05/2021	-2,44%	-1,38	55,13	58,01	54,99	59,82	403K	143
14/05/2021	-0,84%	-0,48	56,51	56,80	56,41	57,09	118K	49
13/05/2021	0,49%	0,28	56,99	56,71	56,02	57,40	270K	37
12/05/2021	1,27%	0,71	56,71	56,00	55,81	56,73	92K	41
11/05/2021	-1,29%	-0,73	56,00	57,20	55,88	57,40	395K	57
10/05/2021	0,93%	0,52	56,73	57,00	56,15	57,38	69K	54
07/05/2021	-1,68%	-0,96	56,21	57,15	55,85	57,15	469K	118
06/05/2021	-0,44%	-0,25	57,17	57,42	56,21	57,42	145K	48
05/05/2021	-1,05%	-0,61	57,42	58,03	57,13	58,03	111K	73
04/05/2021	1,66%	0,95	58,03	57,46	57,40	58,03	641K	65
03/05/2021	0,30%	0,17	57,08	57,25	56,78	57,89	269K	97
30/04/2021	1,99%	1,11	56,91	55,86	55,86	56,91	661K	112
29/04/2021	0,94%	0,52	55,80	55,65	55,65	56,43	575K	55
28/04/2021	-1,74%	-0,98	55,28	56,00	55,28	56,14	111K	212
27/04/2021	-0,11%	-0,06	56,26	56,17	55,55	56,28	756K	155
26/04/2021	-2,68%	-1,55	56,32	57,60	56,17	57,60	382K	381
23/04/2021	1,31%	0,75	57,87	57,12	57,08	58,02	367K	114
22/04/2021	2,81%	1,56	57,12	55,56	55,56	58,21	384K	359
20/04/2021	-0,16%	-0,09	55,56	55,65	54,94	55,65	711K	79
19/04/2021	-0,61%	-0,34	55,65	56,98	55,40	56,98	619K	83
16/04/2021	-0,12%	-0,07	55,99	56,40	55,60	56,81	506K	53
15/04/2021	-0,16%	-0,09	56,06	56,14	55,68	56,14	530K	70
14/04/2021	-0,88%	-0,50	56,15	56,50	55,54	56,67	58K	42
13/04/2021	-	-	56,65	57,39	55,81	57,39	546K	85

Date,Open,High,Low,Close,Volume
22-Oct-21,47.81,49.20,47.81,48.08,237480
21-Oct-21,48.53,49.66,48.28,48.57,266462
20-Oct-21,47.86,48.20,47.45,48.12,168489
19-Oct-21,47.00,47.86,46.70,47.86,609994
18-Oct-21,46.61,47.45,46.38,46.75,96471
15-Oct-21,47.10,47.40,46.58,46.93,238476
14-Oct-21,46.85,47.45,46.55,47.30,200606
13-Oct-21,47.90,47.90,46.19,46.61,291780
11-Oct-21,49.44,49.44,47.96,48.30,56822
08-Oct-21,49.70,49.75,49.07,49.07,898544
07-Oct-21,50.00,50.12,49.50,49.87,133908
06-Oct-21,49.44,50.17,49.44,50.04,113641
05-Oct-21,49.25,50.17,49.25,50.17,212544
04-Oct-21,48.95,49.60,48.95,49.44,54147
01-Oct-21,49.40,49.40,48.40,48.95,119846
30-Sep-21,49.73,49.85,49.02,49.02,108979
29-Sep-21,49.16,49.84,49.16,49.75,45736
28-Sep-21,49.45,49.81,49.16,49.16,114943
27-Sep-21,49.01,49.50,48.50,49.29,87921
24-Sep-21,48.53,48.79,48.34,48.58,238919
23-Sep-21,47.64,48.30,47.64,48.30,71550
22-Sep-21,47.75,47.93,47.50,47.64,314866
21-Sep-21,48.51,48.61,47.38,47.75,124459
20-Sep-21,48.50,48.64,48.03,48.51,184475
17-Sep-21,48.68,49.35,48.56,48.75,167904
16-Sep-21,48.49,48.70,48.06,48.68,155513
15-Sep-21,48.08,48.49,47.85,48.41,148648
14-Sep-21,48.04,48.13,47.64,48.11,93548
13-Sep-21,47.62,48.35,47.53,48.14,121526
10-Sep-21,48.11,48.11,47.40,47.62,91096
09-Sep-21,49.04,49.04,48.00,48.12,70038
08-Sep-21,46.71,49.09,46.71,49.04,284758
06-Sep-21,48.00,48.07,47.49,48.07,87548
03-Sep-21,47.68,47.79,46.90,47.79,16064333
02-Sep-21,47.08,48.07,46.65,47.68,87166
01-Sep-21,47.30,47.45,46.80,47.08,131830
31-Aug-21,47.24,47.40,46.65,47.30,162600
30-Aug-21,47.14,47.35,47.00,47.24,222795
27-Aug-21,47.25,47.44,46.92,47.14,179703
26-Aug-21,48.09,48.09,47.40,47.53,394870
25-Aug-21,48.30,48.40,47.68,47.87,146004
24-Aug-21,49.44,49.44,48.02,48.32,430606
23-Aug-21,49.60,49.75,49.30,49.44,179070
20-Aug-21,50.35,50.51,49.49,49.60,421580
19-Aug-21,50.06,50.45,49.56,50.45,5213209
18-Aug-21,49.70,50.04,49.35,50.04,176249
17-Aug-21,49.56,49.66,49.19,49.66,134811
16-Aug-21,49.46,49.75,49.00,49.75,105991
13-Aug-21,48.88,49.45,48.80,49.44,231728
12-Aug-21,49.27,49.45,48.70,49.18,121572
11-Aug-21,48.83,49.20,48.48,49.15,104006
10-Aug-21,48.69,48.84,48.40,48.75,170742
09-Aug-21,48.93,49.31,48.44,48.80,94141
06-Aug-21,48.66,49.27,48.60,48.93,64269
05-Aug-21,48.01,48.68,47.60,48.66,118173
04-Aug-21,49.41,49.41,48.10,48.44,140791
03-Aug-21,49.14,49.30,48.60,48.63,331172
02-Aug-21,49.00,49.00,47.99,48.51,74139
30-Jul-21,48.29,48.88,47.96,48.83,128860
29-Jul-21,47.65,48.19,47.59,47.68,82880
28-Jul-21,48.46,48.64,47.65,48.00,59641
27-Jul-21,48.84,48.85,48.18,48.46,41302
26-Jul-21,48.81,48.99,48.31,48.84,297270
23-Jul-21,48.50,49.17,48.14,48.81,49759
22-Jul-21,48.70,48.94,48.16,48.75,298093
21-Jul-21,49.01,49.54,48.23,48.47,572268
20-Jul-21,48.51,49.34,48.42,48.69,381270
19-Jul-21,48.20,48.70,47.90,48.51,628558
16-Jul-21,48.59,48.68,48.15,48.20,77321
15-Jul-21,47.96,48.82,47.93,48.75,1428916
14-Jul-21,48.28,48.34,47.71,48.05,366566
13-Jul-21,49.58,49.59,48.58,48.76,340699
12-Jul-21,49.75,49.87,49.10,49.31,457427
08-Jul-21,54.99,54.99,49.09,49.46,559771
07-Jul-21,50.19,51.00,50.12,50.65,130957
06-Jul-21,49.65,50.60,49.65,50.60,417725
05-Jul-21,48.96,49.67,48.96,49.15,73061
02-Jul-21,48.76,49.61,48.62,48.95,176856
01-Jul-21,47.89,49.15,47.55,48.78,339751
30-Jun-21,47.11,48.13,47.11,47.89,157361
29-Jun-21,47.54,47.92,47.04,47.04,209486
28-Jun-21,47.84,47.85,47.11,47.11,609353
25-Jun-21,47.00,47.87,46.95,47.47,357607
24-Jun-21,47.37,47.56,46.93,46.93,130773
23-Jun-21,47.57,47.97,47.37,47.37,64520
22-Jun-21,49.48,49.48,47.57,47.57,1083139
21-Jun-21,49.00,49.00,48.22,48.22,164251
18-Jun-21,48.12,48.56,47.50,48.31,653232
17-Jun-21,49.20,49.20,48.10,48.10,641184
16-Jun-21,49.32,49.32,48.60,48.86,190602
15-Jun-21,49.70,49.79,49.05,49.05,154035
14-Jun-21,50.11,50.11,49.00,49.29,127190
11-Jun-21,49.29,50.08,49.29,49.98,100696
10-Jun-21,48.94,49.65,48.81,49.29,160036
09-Jun-21,48.81,49.45,48.58,48.94,258448
08-Jun-21,49.05,49.25,48.27,48.58,268143
07-Jun-21,49.58,49.95,48.60,48.79,291155
04-Jun-21,49.93,50.09,48.99,48.99,630863
02-Jun-21,50.37,50.80,49.84,49.93,163636
01-Jun-21,51.70,51.70,50.20,50.37,460510
31-May-21,51.99,52.00,51.12,51.70,79322
28-May-21,52.15,52.15,51.05,51.09,183196
27-May-21,52.42,52.45,51.80,52.23,58730
26-May-21,53.49,53.49,52.11,52.42,148510
25-May-21,52.75,52.86,51.88,52.59,214959
24-May-21,53.50,53.54,52.96,53.12,104942
21-May-21,52.86,53.53,52.86,53.31,67782
20-May-21,51.33,52.39,51.20,52.00,151892
19-May-21,51.55,51.55,50.58,51.33,467905
18-May-21,51.84,52.64,50.80,51.83,396843
17-May-21,58.01,59.82,54.99,55.13,403149
14-May-21,56.80,57.09,56.41,56.51,118373
13-May-21,56.71,57.40,56.02,56.99,269851
12-May-21,56.00,56.73,55.81,56.71,92025
11-May-21,57.20,57.40,55.88,56.00,395097
10-May-21,57.00,57.38,56.15,56.73,69336
07-May-21,57.15,57.15,55.85,56.21,468695
06-May-21,57.42,57.42,56.21,57.17,144729
05-May-21,58.03,58.03,57.13,57.42,110813
04-May-21,57.46,58.03,57.40,58.03,641195
03-May-21,57.25,57.89,56.78,57.08,268538
30-Apr-21,55.86,56.91,55.86,56.91,660978
29-Apr-21,55.65,56.43,55.65,55.80,575303
28-Apr-21,56.00,56.14,55.28,55.28,111060
27-Apr-21,56.17,56.28,55.55,56.26,755997
26-Apr-21,57.60,57.60,56.17,56.32,382196
23-Apr-21,57.12,58.02,57.08,57.87,366528
22-Apr-21,55.56,58.21,55.56,57.12,383930
20-Apr-21,55.65,55.65,54.94,55.56,711084
19-Apr-21,56.98,56.98,55.40,55.65,619434
16-Apr-21,56.40,56.81,55.60,55.99,506254
15-Apr-21,56.14,56.14,55.68,56.06,530039
14-Apr-21,56.50,56.67,55.54,56.15,57748
13-Apr-21,57.39,57.39,55.81,56.65,546453

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ATTB34

cotações, gráficos e mais...