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
20/06/2025	1,18%	0,60	51,25	50,74	50,68	51,45	42K	21
18/06/2025	0,52%	0,26	50,65	50,39	50,39	50,78	52K	27
17/06/2025	-0,98%	-0,50	50,39	51,64	50,39	51,64	22K	133
16/06/2025	-1,91%	-0,99	50,89	51,96	50,89	51,96	38K	46
13/06/2025	-0,38%	-0,20	51,88	52,45	51,88	52,68	21K	20
12/06/2025	0,00%	0,00	52,08	52,21	51,87	52,30	57K	98
11/06/2025	-0,89%	-0,47	52,08	52,55	52,08	52,89	37K	19

10/06/2025	1,47%	0,76	52,55	51,65	51,65	52,90	52K	44
09/06/2025	-0,12%	-0,06	51,79	51,85	51,55	52,20	762K	1.772
06/06/2025	-0,25%	-0,13	51,85	52,75	51,62	52,75	38K	46
05/06/2025	1,17%	0,60	51,98	51,25	51,03	51,98	24K	23
04/06/2025	-1,63%	-0,85	51,38	52,23	51,34	52,31	68K	155
03/06/2025	-1,60%	-0,85	52,23	52,86	52,23	53,05	124K	38
02/06/2025	0,72%	0,38	53,08	52,70	52,21	53,14	233K	187
30/05/2025	2,01%	1,04	52,70	52,49	51,70	52,84	136K	234
29/05/2025	-0,92%	-0,48	51,66	52,14	51,31	52,14	32K	141
28/05/2025	1,84%	0,94	52,14	51,75	51,60	52,44	122K	37
27/05/2025	-0,04%	-0,02	51,20	51,06	51,06	52,14	294K	98
26/05/2025	-1,16%	-0,60	51,22	51,22	49,81	52,10	58K	50
23/05/2025	1,57%	0,80	51,82	52,99	51,45	52,99	37K	36
22/05/2025	-1,18%	-0,61	51,02	52,15	51,02	52,15	185K	184
21/05/2025	-1,53%	-0,80	51,63	52,43	51,50	52,44	78K	89
20/05/2025	-1,98%	-1,06	52,43	53,49	52,43	53,49	55K	67
19/05/2025	2,45%	1,28	53,49	52,22	52,15	53,49	21K	30
16/05/2025	0,97%	0,50	52,21	51,85	51,80	52,60	84K	121
15/05/2025	4,23%	2,10	51,71	49,99	49,75	51,76	98K	48
14/05/2025	0,22%	0,11	49,61	49,32	49,20	49,93	117K	48
13/05/2025	-3,06%	-1,56	49,50	50,90	49,16	50,90	2M	282
12/05/2025	-2,59%	-1,36	51,06	52,95	50,60	52,95	90K	66
09/05/2025	1,14%	0,59	52,42	51,92	51,77	52,79	139K	310
08/05/2025	-3,45%	-1,85	51,83	54,09	51,83	54,09	216K	35
07/05/2025	0,56%	0,30	53,68	53,38	53,38	54,39	65K	37
06/05/2025	2,63%	1,37	53,38	52,01	52,01	53,70	64K	43
05/05/2025	0,66%	0,34	52,01	51,56	51,30	52,22	274K	47
02/05/2025	-1,30%	-0,68	51,67	51,95	51,52	52,26	366K	1.209
30/04/2025	2,23%	1,14	52,35	51,22	51,22	52,45	116K	265
29/04/2025	0,27%	0,14	51,21	51,00	51,00	51,45	42K	22
28/04/2025	0,35%	0,18	51,07	51,17	50,53	51,45	143K	59
25/04/2025	-2,28%	-1,19	50,89	52,02	50,39	52,08	126K	50
24/04/2025	1,17%	0,60	52,08	50,90	50,90	52,56	671K	35
23/04/2025	0,45%	0,23	51,48	51,10	50,04	51,85	273K	60
22/04/2025	-2,46%	-1,29	51,25	50,79	49,24	52,19	178K	66
17/04/2025	-0,27%	-0,14	52,54	52,80	52,54	53,50	43K	42
16/04/2025	-2,30%	-1,24	52,68	54,21	52,67	54,52	74K	69
15/04/2025	2,41%	1,27	53,92	52,94	52,94	54,26	56K	38
14/04/2025	1,02%	0,53	52,65	52,20	51,88	53,24	302K	109
11/04/2025	1,28%	0,66	52,12	51,90	51,79	52,55	126K	38
10/04/2025	-0,81%	-0,42	51,46	51,53	51,45	52,54	90K	44
09/04/2025	0,00%	0,00	51,88	52,00	50,86	53,47	178K	103
08/04/2025	-1,29%	-0,68	51,88	52,56	51,88	54,30	773K	132
07/04/2025	1,15%	0,60	52,56	49,98	48,09	53,32	420K	121
04/04/2025	-2,73%	-1,46	51,96	53,21	50,90	54,50	306K	308
03/04/2025	0,39%	0,21	53,42	53,21	52,70	54,10	228K	291
02/04/2025	-1,35%	-0,73	53,21	54,48	53,14	54,48	799K	104
01/04/2025	-0,13%	-0,07	53,94	54,98	53,90	54,98	135K	85
31/03/2025	0,02%	0,01	54,01	54,01	53,85	54,50	534K	387
28/03/2025	-0,55%	-0,30	54,00	53,40	53,40	54,63	84K	98
27/03/2025	3,04%	1,60	54,30	53,00	52,99	54,42	134K	97
26/03/2025	1,84%	0,95	52,70	51,84	51,84	53,00	7M	205
25/03/2025	0,60%	0,31	51,75	50,62	50,62	52,27	245K	82
24/03/2025	0,63%	0,32	51,44	50,33	50,33	51,87	492K	43
21/03/2025	1,19%	0,60	51,12	51,36	50,81	51,80	6M	27
20/03/2025	0,02%	0,01	50,52	50,02	50,02	50,88	69K	82
19/03/2025	0,50%	0,25	50,51	49,99	49,90	50,60	2M	228
18/03/2025	-0,99%	-0,50	50,26	50,58	50,20	51,10	95K	29
17/03/2025	0,08%	0,04	50,76	50,27	50,27	51,10	1M	131
14/03/2025	0,98%	0,49	50,72	49,77	49,50	50,91	2M	1.620
13/03/2025	1,13%	0,56	50,23	49,76	49,76	51,49	187K	83
12/03/2025	-1,64%	-0,83	49,67	49,49	48,16	50,00	2M	1.546
11/03/2025	-5,41%	-2,89	50,50	51,70	49,79	51,70	336K	96
10/03/2025	2,08%	1,09	53,39	51,25	51,25	53,51	2M	1.099
07/03/2025	2,09%	1,07	52,30	51,23	51,23	52,42	108K	67
06/03/2025	2,52%	1,26	51,23	49,97	49,87	51,38	67K	50
05/03/2025	-6,79%	-3,64	49,97	53,61	49,97	53,61	219K	88
28/02/2025	2,96%	1,54	53,61	52,60	52,46	53,99	76K	64
27/02/2025	1,30%	0,67	52,07	51,01	51,01	52,44	169K	45
26/02/2025	0,45%	0,23	51,40	50,14	50,02	51,70	109K	49
25/02/2025	-0,56%	-0,29	51,17	50,43	50,43	52,11	270K	124
24/02/2025	1,40%	0,71	51,46	50,93	50,65	51,70	339K	80
21/02/2025	2,26%	1,12	50,75	48,63	48,63	51,20	130K	966
20/02/2025	-0,32%	-0,16	49,63	49,96	49,29	50,00	194K	45
19/02/2025	0,85%	0,42	49,79	48,50	48,50	50,30	121K	273
18/02/2025	0,78%	0,38	49,37	49,00	48,75	49,74	247K	367
17/02/2025	-0,24%	-0,12	48,99	49,11	48,74	49,43	45K	41
14/02/2025	-0,06%	-0,03	49,11	49,01	48,76	49,43	71K	30
13/02/2025	0,04%	0,02	49,14	49,12	48,82	49,52	49K	153
12/02/2025	1,85%	0,89	49,12	48,33	48,05	49,12	67K	52
11/02/2025	0,63%	0,30	48,23	48,50	47,81	48,50	115K	367
10/02/2025	1,16%	0,55	47,93	47,38	47,05	47,94	44K	34
07/02/2025	0,40%	0,19	47,38	46,24	46,24	47,54	176K	44
06/02/2025	0,25%	0,12	47,19	47,63	46,66	47,64	158K	32
05/02/2025	1,51%	0,70	47,07	47,13	46,80	47,49	150K	313
04/02/2025	-1,21%	-0,57	46,37	46,00	46,00	47,04	23K	16
03/02/2025	1,69%	0,78	46,94	46,16	46,00	47,55	116K	68
31/01/2025	-1,83%	-0,86	46,16	46,80	46,16	46,95	58K	262
30/01/2025	-0,91%	-0,43	47,02	47,45	46,87	48,10	154K	413
29/01/2025	-0,54%	-0,26	47,45	46,75	46,75	48,51	49K	52
28/01/2025	0,44%	0,21	47,71	47,50	47,08	48,00	96K	35
27/01/2025	6,19%	2,77	47,50	46,30	45,72	48,03	251K	459
24/01/2025	1,04%	0,46	44,73	44,72	44,38	44,78	66K	58
23/01/2025	0,80%	0,35	44,27	44,43	43,92	44,44	56K	80
22/01/2025	-2,75%	-1,24	43,92	45,70	43,74	45,70	103K	65
21/01/2025	0,49%	0,22	45,16	45,39	44,71	45,39	22K	60
20/01/2025	-0,18%	-0,08	44,94	45,02	44,69	45,29	32K	455
17/01/2025	1,74%	0,77	45,02	44,65	44,40	45,25	16K	31
16/01/2025	1,12%	0,49	44,25	44,20	43,80	44,54	28K	45
15/01/2025	-0,23%	-0,10	43,76	43,66	43,66	44,39	48K	33
14/01/2025	0,55%	0,24	43,86	44,06	43,25	44,06	56K	26
13/01/2025	-1,09%	-0,48	43,62	44,00	43,59	44,25	47K	54
10/01/2025	0,20%	0,09	44,10	44,01	43,48	44,86	121K	1.047
09/01/2025	-2,44%	-1,10	44,01	46,07	44,00	46,07	5K	13
08/01/2025	-0,20%	-0,09	45,11	45,20	44,55	45,65	1M	122
07/01/2025	-2,29%	-1,06	45,20	46,14	44,80	46,14	1M	1.860
06/01/2025	-1,83%	-0,86	46,26	46,54	45,84	46,55	1M	67
03/01/2025	0,23%	0,11	47,12	46,91	46,52	47,12	734K	71
02/01/2025	0,30%	0,14	47,01	47,34	46,82	47,90	427K	50
30/12/2024	-0,95%	-0,45	46,87	47,32	46,31	47,38	51K	27
27/12/2024	-0,25%	-0,12	47,32	46,49	46,49	47,76	119K	38
26/12/2024	0,47%	0,22	47,44	47,12	47,00	47,50	357K	119
23/12/2024	2,32%	1,07	47,22	45,21	45,21	47,30	192K	101
20/12/2024	-0,11%	-0,05	46,15	46,20	45,45	46,22	1M	102
19/12/2024	-3,23%	-1,54	46,20	46,95	45,83	47,24	78K	87
18/12/2024	2,18%	1,02	47,74	46,85	46,47	47,88	154K	73
17/12/2024	0,19%	0,09	46,72	47,10	46,03	47,17	151K	445
16/12/2024	-2,39%	-1,14	46,63	47,41	46,00	48,00	77K	116
13/12/2024	1,60%	0,75	47,77	47,02	46,72	47,77	57K	54
12/12/2024	0,41%	0,19	47,02	46,75	46,60	47,50	48K	214
11/12/2024	-1,74%	-0,83	46,83	46,70	46,40	47,40	57K	31
10/12/2024	0,51%	0,24	47,66	47,22	46,80	47,75	221K	60
09/12/2024	-2,29%	-1,11	47,42	47,55	47,26	48,50	93K	597
06/12/2024	2,02%	0,96	48,53	47,85	47,37	48,53	171K	33
05/12/2024	0,08%	0,04	47,57	48,01	46,89	48,01	182K	502
04/12/2024	-0,94%	-0,45	47,53	48,46	46,95	48,46	141K	39
03/12/2024	-	-	47,98	47,33	46,94	48,50	711K	141

Date,Open,High,Low,Close,Volume
20-Jun-25,50.74,51.45,50.68,51.25,41845
18-Jun-25,50.39,50.78,50.39,50.65,51697
17-Jun-25,51.64,51.64,50.39,50.39,22478
16-Jun-25,51.96,51.96,50.89,50.89,37704
13-Jun-25,52.45,52.68,51.88,51.88,21297
12-Jun-25,52.21,52.30,51.87,52.08,57488
11-Jun-25,52.55,52.89,52.08,52.08,36977
10-Jun-25,51.65,52.90,51.65,52.55,51795
09-Jun-25,51.85,52.20,51.55,51.79,762042
06-Jun-25,52.75,52.75,51.62,51.85,38419
05-Jun-25,51.25,51.98,51.03,51.98,23748
04-Jun-25,52.23,52.31,51.34,51.38,68060
03-Jun-25,52.86,53.05,52.23,52.23,124312
02-Jun-25,52.70,53.14,52.21,53.08,233306
30-May-25,52.49,52.84,51.70,52.70,136079
29-May-25,52.14,52.14,51.31,51.66,32142
28-May-25,51.75,52.44,51.60,52.14,122247
27-May-25,51.06,52.14,51.06,51.20,294167
26-May-25,51.22,52.10,49.81,51.22,57928
23-May-25,52.99,52.99,51.45,51.82,37123
22-May-25,52.15,52.15,51.02,51.02,185092
21-May-25,52.43,52.44,51.50,51.63,77798
20-May-25,53.49,53.49,52.43,52.43,54791
19-May-25,52.22,53.49,52.15,53.49,20624
16-May-25,51.85,52.60,51.80,52.21,84321
15-May-25,49.99,51.76,49.75,51.71,98198
14-May-25,49.32,49.93,49.20,49.61,116756
13-May-25,50.90,50.90,49.16,49.50,1843549
12-May-25,52.95,52.95,50.60,51.06,89657
09-May-25,51.92,52.79,51.77,52.42,139098
08-May-25,54.09,54.09,51.83,51.83,215629
07-May-25,53.38,54.39,53.38,53.68,64654
06-May-25,52.01,53.70,52.01,53.38,64352
05-May-25,51.56,52.22,51.30,52.01,273779
02-May-25,51.95,52.26,51.52,51.67,366471
30-Apr-25,51.22,52.45,51.22,52.35,116321
29-Apr-25,51.00,51.45,51.00,51.21,42397
28-Apr-25,51.17,51.45,50.53,51.07,142934
25-Apr-25,52.02,52.08,50.39,50.89,125598
24-Apr-25,50.90,52.56,50.90,52.08,670883
23-Apr-25,51.10,51.85,50.04,51.48,273387
22-Apr-25,50.79,52.19,49.24,51.25,177971
17-Apr-25,52.80,53.50,52.54,52.54,42608
16-Apr-25,54.21,54.52,52.67,52.68,73581
15-Apr-25,52.94,54.26,52.94,53.92,55887
14-Apr-25,52.20,53.24,51.88,52.65,301829
11-Apr-25,51.90,52.55,51.79,52.12,125663
10-Apr-25,51.53,52.54,51.45,51.46,89879
09-Apr-25,52.00,53.47,50.86,51.88,177562
08-Apr-25,52.56,54.30,51.88,51.88,772616
07-Apr-25,49.98,53.32,48.09,52.56,420028
04-Apr-25,53.21,54.50,50.90,51.96,305943
03-Apr-25,53.21,54.10,52.70,53.42,228469
02-Apr-25,54.48,54.48,53.14,53.21,799146
01-Apr-25,54.98,54.98,53.90,53.94,135490
31-Mar-25,54.01,54.50,53.85,54.01,534187
28-Mar-25,53.40,54.63,53.40,54.00,83566
27-Mar-25,53.00,54.42,52.99,54.30,134252
26-Mar-25,51.84,53.00,51.84,52.70,7223292
25-Mar-25,50.62,52.27,50.62,51.75,245138
24-Mar-25,50.33,51.87,50.33,51.44,491717
21-Mar-25,51.36,51.80,50.81,51.12,6044718
20-Mar-25,50.02,50.88,50.02,50.52,68617
19-Mar-25,49.99,50.60,49.90,50.51,1931846
18-Mar-25,50.58,51.10,50.20,50.26,94826
17-Mar-25,50.27,51.10,50.27,50.76,1438286
14-Mar-25,49.77,50.91,49.50,50.72,1922459
13-Mar-25,49.76,51.49,49.76,50.23,187274
12-Mar-25,49.49,50.00,48.16,49.67,2063834
11-Mar-25,51.70,51.70,49.79,50.50,335555
10-Mar-25,51.25,53.51,51.25,53.39,2168473
07-Mar-25,51.23,52.42,51.23,52.30,108077
06-Mar-25,49.97,51.38,49.87,51.23,67245
05-Mar-25,53.61,53.61,49.97,49.97,219261
28-Feb-25,52.60,53.99,52.46,53.61,76374
27-Feb-25,51.01,52.44,51.01,52.07,168658
26-Feb-25,50.14,51.70,50.02,51.40,109019
25-Feb-25,50.43,52.11,50.43,51.17,269955
24-Feb-25,50.93,51.70,50.65,51.46,338943
21-Feb-25,48.63,51.20,48.63,50.75,130118
20-Feb-25,49.96,50.00,49.29,49.63,194091
19-Feb-25,48.50,50.30,48.50,49.79,121449
18-Feb-25,49.00,49.74,48.75,49.37,246790
17-Feb-25,49.11,49.43,48.74,48.99,44789
14-Feb-25,49.01,49.43,48.76,49.11,70980
13-Feb-25,49.12,49.52,48.82,49.14,49196
12-Feb-25,48.33,49.12,48.05,49.12,66531
11-Feb-25,48.50,48.50,47.81,48.23,115066
10-Feb-25,47.38,47.94,47.05,47.93,44106
07-Feb-25,46.24,47.54,46.24,47.38,176290
06-Feb-25,47.63,47.64,46.66,47.19,158471
05-Feb-25,47.13,47.49,46.80,47.07,149585
04-Feb-25,46.00,47.04,46.00,46.37,23438
03-Feb-25,46.16,47.55,46.00,46.94,116357
31-Jan-25,46.80,46.95,46.16,46.16,57911
30-Jan-25,47.45,48.10,46.87,47.02,154411
29-Jan-25,46.75,48.51,46.75,47.45,49002
28-Jan-25,47.50,48.00,47.08,47.71,96034
27-Jan-25,46.30,48.03,45.72,47.50,251015
24-Jan-25,44.72,44.78,44.38,44.73,66260
23-Jan-25,44.43,44.44,43.92,44.27,56432
22-Jan-25,45.70,45.70,43.74,43.92,102756
21-Jan-25,45.39,45.39,44.71,45.16,22228
20-Jan-25,45.02,45.29,44.69,44.94,32138
17-Jan-25,44.65,45.25,44.40,45.02,16445
16-Jan-25,44.20,44.54,43.80,44.25,28076
15-Jan-25,43.66,44.39,43.66,43.76,47685
14-Jan-25,44.06,44.06,43.25,43.86,55546
13-Jan-25,44.00,44.25,43.59,43.62,47064
10-Jan-25,44.01,44.86,43.48,44.10,121195
09-Jan-25,46.07,46.07,44.00,44.01,5302
08-Jan-25,45.20,45.65,44.55,45.11,1450374
07-Jan-25,46.14,46.14,44.80,45.20,1203937
06-Jan-25,46.54,46.55,45.84,46.26,1141365
03-Jan-25,46.91,47.12,46.52,47.12,733666
02-Jan-25,47.34,47.90,46.82,47.01,426805
30-Dec-24,47.32,47.38,46.31,46.87,50842
27-Dec-24,46.49,47.76,46.49,47.32,118555
26-Dec-24,47.12,47.50,47.00,47.44,356783
23-Dec-24,45.21,47.30,45.21,47.22,191949
20-Dec-24,46.20,46.22,45.45,46.15,1255882
19-Dec-24,46.95,47.24,45.83,46.20,78365
18-Dec-24,46.85,47.88,46.47,47.74,153578
17-Dec-24,47.10,47.17,46.03,46.72,150509
16-Dec-24,47.41,48.00,46.00,46.63,77245
13-Dec-24,47.02,47.77,46.72,47.77,57241
12-Dec-24,46.75,47.50,46.60,47.02,47824
11-Dec-24,46.70,47.40,46.40,46.83,56770
10-Dec-24,47.22,47.75,46.80,47.66,221005
09-Dec-24,47.55,48.50,47.26,47.42,93223
06-Dec-24,47.85,48.53,47.37,48.53,171154
05-Dec-24,48.01,48.01,46.89,47.57,181656
04-Dec-24,48.46,48.46,46.95,47.53,141381
03-Dec-24,47.33,48.50,46.94,47.98,710603

*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: ATTB34