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
08/12/2023	-0,22%	-0,06	27,77	27,84	27,61	27,99	46K	158
07/12/2023	0,65%	0,18	27,83	28,21	27,66	28,21	20K	23
06/12/2023	-1,99%	-0,56	27,65	28,78	27,58	28,78	30K	36
05/12/2023	3,18%	0,87	28,21	27,33	27,33	28,50	56K	157
04/12/2023	0,26%	0,07	27,34	27,14	27,09	27,50	27K	36
01/12/2023	0,63%	0,17	27,27	27,41	26,97	27,41	70K	35
30/11/2023	2,15%	0,57	27,10	26,79	26,77	27,14	61K	44
29/11/2023	1,38%	0,36	26,53	26,69	26,39	26,69	62K	52
28/11/2023	-0,91%	-0,24	26,17	26,41	26,17	26,48	384K	29
27/11/2023	-0,15%	-0,04	26,41	26,92	26,25	26,92	44K	31
24/11/2023	0,34%	0,09	26,45	26,29	26,29	26,56	5K	26

23/11/2023	-0,19%	-0,05	26,36	26,41	26,01	26,55	13K	20
22/11/2023	0,11%	0,03	26,41	26,53	26,29	26,53	7K	20
21/11/2023	1,15%	0,30	26,38	26,08	26,08	26,45	19K	21
20/11/2023	0,38%	0,10	26,08	25,98	25,73	26,13	17K	42
17/11/2023	1,09%	0,28	25,98	25,85	25,77	26,07	81K	38
16/11/2023	1,38%	0,35	25,70	25,58	25,42	25,86	76K	64
14/11/2023	0,16%	0,04	25,35	25,43	25,21	25,55	22K	43
13/11/2023	-1,06%	-0,27	25,31	26,10	25,31	26,10	140K	1.028
10/11/2023	-0,16%	-0,04	25,58	25,65	25,39	25,73	14K	25
09/11/2023	0,16%	0,04	25,62	25,74	25,59	25,75	26K	23
08/11/2023	-0,23%	-0,06	25,58	25,65	25,50	25,85	35K	23
07/11/2023	0,47%	0,12	25,64	25,50	25,40	25,80	59K	28
06/11/2023	-1,31%	-0,34	25,52	26,09	25,52	26,09	53K	31
03/11/2023	0,27%	0,07	25,86	26,41	25,84	26,41	279K	20
01/11/2023	-0,23%	-0,06	25,79	25,90	25,76	26,20	162K	288
31/10/2023	1,17%	0,30	25,85	25,78	25,78	26,01	11K	23
30/10/2023	3,61%	0,89	25,55	24,78	24,76	25,80	98K	43
27/10/2023	-1,83%	-0,46	24,66	25,12	24,56	25,12	527K	48
26/10/2023	-0,48%	-0,12	25,12	25,31	25,09	25,36	16K	17
25/10/2023	-2,25%	-0,58	25,24	25,80	25,14	25,91	12K	26
24/10/2023	3,78%	0,94	25,82	25,54	25,49	25,85	59K	37
23/10/2023	-3,53%	-0,91	24,88	26,31	24,88	26,31	12K	31
20/10/2023	0,62%	0,16	25,79	25,62	25,52	26,78	169K	195
19/10/2023	6,26%	1,51	25,63	25,55	25,55	26,28	418K	67
18/10/2023	-0,62%	-0,15	24,12	24,32	24,12	24,46	46K	37
17/10/2023	0,41%	0,10	24,27	24,17	24,17	24,50	51K	32
16/10/2023	-0,66%	-0,16	24,17	24,30	24,05	24,49	17K	35
13/10/2023	-1,97%	-0,49	24,33	24,66	24,18	24,66	21K	40
11/10/2023	-1,12%	-0,28	24,82	25,21	24,82	25,21	63K	31
10/10/2023	-0,24%	-0,06	25,10	25,20	24,92	25,30	125K	38
09/10/2023	0,64%	0,16	25,16	24,48	24,48	25,32	85K	29
06/10/2023	-2,00%	-0,51	25,00	25,35	24,40	25,75	59K	31
05/10/2023	1,80%	0,45	25,51	25,06	24,90	26,88	343K	51
04/10/2023	-1,14%	-0,29	25,06	25,30	24,84	25,30	27K	23
03/10/2023	2,26%	0,56	25,35	24,79	24,79	25,40	109K	32
02/10/2023	-1,16%	-0,29	24,79	25,09	24,79	25,35	23K	40
29/09/2023	-0,12%	-0,03	25,08	25,10	24,90	25,12	36K	42
28/09/2023	0,88%	0,22	25,11	24,99	24,98	25,30	20K	27
27/09/2023	0,00%	0,00	24,89	25,00	24,80	25,09	432K	32
26/09/2023	0,08%	0,02	24,89	24,87	24,38	25,05	30K	32
25/09/2023	0,16%	0,04	24,87	24,83	24,67	24,99	33K	25
22/09/2023	-1,08%	-0,27	24,83	25,09	24,69	25,09	92K	38
21/09/2023	-0,59%	-0,15	25,10	25,25	25,10	25,45	16K	30
20/09/2023	2,39%	0,59	25,25	24,64	24,60	25,37	58K	206
19/09/2023	1,27%	0,31	24,66	24,35	24,35	24,66	15K	31
18/09/2023	-1,42%	-0,35	24,35	24,70	24,35	24,70	27K	53
15/09/2023	1,19%	0,29	24,70	24,67	24,41	24,82	131K	58
14/09/2023	2,35%	0,56	24,41	24,20	24,20	24,59	267K	26
13/09/2023	0,17%	0,04	23,85	23,81	23,80	24,03	7K	23
12/09/2023	-0,54%	-0,13	23,81	24,09	23,77	24,14	21K	25
11/09/2023	0,34%	0,08	23,94	23,72	23,67	23,99	41K	34
08/09/2023	-1,28%	-0,31	23,86	24,23	23,86	24,31	12K	33
06/09/2023	1,05%	0,25	24,17	23,92	23,83	24,32	38K	44
05/09/2023	-0,37%	-0,09	23,92	24,27	23,92	24,42	60K	38
04/09/2023	-1,19%	-0,29	24,01	24,20	23,50	24,36	46K	41
01/09/2023	-0,57%	-0,14	24,30	24,44	24,08	24,44	78K	52
31/08/2023	2,22%	0,53	24,44	23,50	23,50	24,52	38K	48
30/08/2023	0,29%	0,07	23,91	23,96	23,78	24,25	77K	48
29/08/2023	3,56%	0,82	23,84	23,03	23,03	23,95	42K	34
28/08/2023	0,66%	0,15	23,02	23,04	23,02	23,23	41K	34
25/08/2023	-0,39%	-0,09	22,87	22,93	22,85	23,12	9K	28
24/08/2023	0,57%	0,13	22,96	22,84	22,83	23,15	217K	37
23/08/2023	-2,69%	-0,63	22,83	23,46	22,83	23,46	47K	45
22/08/2023	-0,26%	-0,06	23,46	23,60	23,18	23,60	630K	42
21/08/2023	1,16%	0,27	23,52	23,26	23,10	23,52	154K	237
18/08/2023	0,13%	0,03	23,25	23,01	23,01	23,43	43K	25
17/08/2023	-0,60%	-0,14	23,22	23,75	23,22	23,75	57K	29
16/08/2023	-0,38%	-0,09	23,36	23,54	23,24	23,54	33K	39
15/08/2023	-1,30%	-0,31	23,45	23,76	23,45	23,76	107K	44
14/08/2023	0,72%	0,17	23,76	23,58	23,40	23,76	94K	61
11/08/2023	2,57%	0,59	23,59	23,10	23,01	23,59	21K	30
10/08/2023	-1,20%	-0,28	23,00	23,24	23,00	23,31	581K	43
09/08/2023	1,17%	0,27	23,28	23,09	23,09	23,48	156K	41
08/08/2023	1,10%	0,25	23,01	23,30	22,91	23,30	57K	42
07/08/2023	0,26%	0,06	22,76	22,87	22,71	23,05	11K	45
04/08/2023	-0,87%	-0,20	22,70	23,02	22,66	23,02	41K	68
03/08/2023	-0,95%	-0,22	22,90	23,48	22,89	23,48	104K	79
02/08/2023	1,40%	0,32	23,12	22,80	22,76	23,35	71K	65
01/08/2023	0,31%	0,07	22,80	23,06	22,64	23,24	139K	3.771
31/07/2023	0,00%	0,00	22,73	23,19	22,73	23,19	151K	74
28/07/2023	-0,92%	-0,21	22,73	23,40	22,73	23,40	39K	48
27/07/2023	-1,92%	-0,45	22,94	23,33	22,82	23,58	67K	1.346
26/07/2023	0,30%	0,07	23,39	23,32	23,00	23,57	80K	69
25/07/2023	-0,64%	-0,15	23,32	23,60	23,21	23,90	208K	1.842
24/07/2023	0,43%	0,10	23,47	23,59	23,47	23,89	165K	45
21/07/2023	0,04%	0,01	23,37	23,36	23,20	23,52	259K	60
20/07/2023	0,78%	0,18	23,36	23,49	23,08	23,49	57K	47
19/07/2023	7,71%	1,66	23,18	22,80	22,80	23,35	212K	101
18/07/2023	-0,42%	-0,09	21,52	21,78	21,52	22,39	239K	130
17/07/2023	-6,49%	-1,50	21,61	23,00	21,61	23,00	457K	370
14/07/2023	-3,99%	-0,96	23,11	23,85	22,88	23,85	2M	275
13/07/2023	-0,70%	-0,17	24,07	24,23	24,05	24,28	239K	92
12/07/2023	-1,42%	-0,35	24,24	24,58	24,24	24,58	91K	144
11/07/2023	-0,57%	-0,14	24,59	24,90	24,59	25,04	32K	49
10/07/2023	-1,98%	-0,50	24,73	25,34	24,73	25,34	45K	73
07/07/2023	-3,15%	-0,82	25,23	25,75	25,23	25,75	246K	132
06/07/2023	0,58%	0,15	26,05	25,90	25,83	26,35	219K	57
05/07/2023	0,12%	0,03	25,90	26,35	25,74	26,35	351K	58
04/07/2023	0,51%	0,13	25,87	25,98	24,98	26,35	101K	77
03/07/2023	1,34%	0,34	25,74	25,40	25,40	26,00	25K	52
30/06/2023	-1,44%	-0,37	25,40	25,86	25,40	25,86	68K	68
29/06/2023	1,30%	0,33	25,77	25,32	25,32	25,92	27K	36
28/06/2023	0,63%	0,16	25,44	25,77	25,36	25,77	26K	27
27/06/2023	2,27%	0,56	25,28	24,85	24,66	25,43	80K	51
26/06/2023	0,69%	0,17	24,72	25,00	24,56	25,00	35K	112
23/06/2023	-0,61%	-0,15	24,55	24,84	24,54	25,10	103K	80
22/06/2023	-0,12%	-0,03	24,70	24,81	24,65	25,01	57K	66
21/06/2023	-1,83%	-0,46	24,73	25,20	24,70	25,38	122K	140
20/06/2023	-1,64%	-0,42	25,19	26,28	25,19	26,28	370K	87
19/06/2023	-0,66%	-0,17	25,61	25,93	25,60	26,30	120K	77
16/06/2023	0,74%	0,19	25,78	25,65	25,63	26,04	390K	209
15/06/2023	0,87%	0,22	25,59	25,41	25,40	25,81	29K	59
14/06/2023	-0,67%	-0,17	25,37	25,50	25,37	25,91	24K	56
13/06/2023	-0,93%	-0,24	25,54	25,78	25,48	25,92	425K	63
12/06/2023	-0,42%	-0,11	25,78	26,40	25,75	26,40	74K	64
09/06/2023	-1,63%	-0,43	25,89	26,32	25,87	26,32	80K	73
07/06/2023	3,05%	0,78	26,32	25,84	25,54	26,39	26K	53
06/06/2023	1,43%	0,36	25,54	25,18	25,18	25,79	130K	68
05/06/2023	0,40%	0,10	25,18	25,10	25,10	25,34	405K	75
02/06/2023	-4,82%	-1,27	25,08	24,68	24,60	25,28	419K	216
01/06/2023	-1,13%	-0,30	26,35	26,35	26,34	26,65	47K	56
31/05/2023	1,56%	0,41	26,65	26,49	26,40	27,00	304K	50
30/05/2023	-	-	26,24	26,10	26,08	26,48	155K	56

Date,Open,High,Low,Close,Volume
08-Dec-23,27.84,27.99,27.61,27.77,46265
07-Dec-23,28.21,28.21,27.66,27.83,19527
06-Dec-23,28.78,28.78,27.58,27.65,29942
05-Dec-23,27.33,28.50,27.33,28.21,55866
04-Dec-23,27.14,27.50,27.09,27.34,27419
01-Dec-23,27.41,27.41,26.97,27.27,69594
30-Nov-23,26.79,27.14,26.77,27.10,61143
29-Nov-23,26.69,26.69,26.39,26.53,62238
28-Nov-23,26.41,26.48,26.17,26.17,383759
27-Nov-23,26.92,26.92,26.25,26.41,44042
24-Nov-23,26.29,26.56,26.29,26.45,5171
23-Nov-23,26.41,26.55,26.01,26.36,12765
22-Nov-23,26.53,26.53,26.29,26.41,7080
21-Nov-23,26.08,26.45,26.08,26.38,18663
20-Nov-23,25.98,26.13,25.73,26.08,17294
17-Nov-23,25.85,26.07,25.77,25.98,81248
16-Nov-23,25.58,25.86,25.42,25.70,76453
14-Nov-23,25.43,25.55,25.21,25.35,22297
13-Nov-23,26.10,26.10,25.31,25.31,139611
10-Nov-23,25.65,25.73,25.39,25.58,14076
09-Nov-23,25.74,25.75,25.59,25.62,26407
08-Nov-23,25.65,25.85,25.50,25.58,34665
07-Nov-23,25.50,25.80,25.40,25.64,59143
06-Nov-23,26.09,26.09,25.52,25.52,52951
03-Nov-23,26.41,26.41,25.84,25.86,279397
01-Nov-23,25.90,26.20,25.76,25.79,161779
31-Oct-23,25.78,26.01,25.78,25.85,11352
30-Oct-23,24.78,25.80,24.76,25.55,98087
27-Oct-23,25.12,25.12,24.56,24.66,526743
26-Oct-23,25.31,25.36,25.09,25.12,16292
25-Oct-23,25.80,25.91,25.14,25.24,12288
24-Oct-23,25.54,25.85,25.49,25.82,58928
23-Oct-23,26.31,26.31,24.88,24.88,11917
20-Oct-23,25.62,26.78,25.52,25.79,168949
19-Oct-23,25.55,26.28,25.55,25.63,417902
18-Oct-23,24.32,24.46,24.12,24.12,45764
17-Oct-23,24.17,24.50,24.17,24.27,50616
16-Oct-23,24.30,24.49,24.05,24.17,17468
13-Oct-23,24.66,24.66,24.18,24.33,20560
11-Oct-23,25.21,25.21,24.82,24.82,62766
10-Oct-23,25.20,25.30,24.92,25.10,124639
09-Oct-23,24.48,25.32,24.48,25.16,85038
06-Oct-23,25.35,25.75,24.40,25.00,59054
05-Oct-23,25.06,26.88,24.90,25.51,342711
04-Oct-23,25.30,25.30,24.84,25.06,27163
03-Oct-23,24.79,25.40,24.79,25.35,109411
02-Oct-23,25.09,25.35,24.79,24.79,22813
29-Sep-23,25.10,25.12,24.90,25.08,36306
28-Sep-23,24.99,25.30,24.98,25.11,20059
27-Sep-23,25.00,25.09,24.80,24.89,432318
26-Sep-23,24.87,25.05,24.38,24.89,29749
25-Sep-23,24.83,24.99,24.67,24.87,33280
22-Sep-23,25.09,25.09,24.69,24.83,92277
21-Sep-23,25.25,25.45,25.10,25.10,16196
20-Sep-23,24.64,25.37,24.60,25.25,57679
19-Sep-23,24.35,24.66,24.35,24.66,15269
18-Sep-23,24.70,24.70,24.35,24.35,26504
15-Sep-23,24.67,24.82,24.41,24.70,131036
14-Sep-23,24.20,24.59,24.20,24.41,267188
13-Sep-23,23.81,24.03,23.80,23.85,7007
12-Sep-23,24.09,24.14,23.77,23.81,21445
11-Sep-23,23.72,23.99,23.67,23.94,41218
08-Sep-23,24.23,24.31,23.86,23.86,12208
06-Sep-23,23.92,24.32,23.83,24.17,37906
05-Sep-23,24.27,24.42,23.92,23.92,60239
04-Sep-23,24.20,24.36,23.50,24.01,46426
01-Sep-23,24.44,24.44,24.08,24.30,78029
31-Aug-23,23.50,24.52,23.50,24.44,37919
30-Aug-23,23.96,24.25,23.78,23.91,76723
29-Aug-23,23.03,23.95,23.03,23.84,42107
28-Aug-23,23.04,23.23,23.02,23.02,40912
25-Aug-23,22.93,23.12,22.85,22.87,8625
24-Aug-23,22.84,23.15,22.83,22.96,216657
23-Aug-23,23.46,23.46,22.83,22.83,46956
22-Aug-23,23.60,23.60,23.18,23.46,629763
21-Aug-23,23.26,23.52,23.10,23.52,154016
18-Aug-23,23.01,23.43,23.01,23.25,42763
17-Aug-23,23.75,23.75,23.22,23.22,56594
16-Aug-23,23.54,23.54,23.24,23.36,33176
15-Aug-23,23.76,23.76,23.45,23.45,107215
14-Aug-23,23.58,23.76,23.40,23.76,94410
11-Aug-23,23.10,23.59,23.01,23.59,21319
10-Aug-23,23.24,23.31,23.00,23.00,580609
09-Aug-23,23.09,23.48,23.09,23.28,156188
08-Aug-23,23.30,23.30,22.91,23.01,57413
07-Aug-23,22.87,23.05,22.71,22.76,10964
04-Aug-23,23.02,23.02,22.66,22.70,41068
03-Aug-23,23.48,23.48,22.89,22.90,104130
02-Aug-23,22.80,23.35,22.76,23.12,70681
01-Aug-23,23.06,23.24,22.64,22.80,139304
31-Jul-23,23.19,23.19,22.73,22.73,151401
28-Jul-23,23.40,23.40,22.73,22.73,39157
27-Jul-23,23.33,23.58,22.82,22.94,66562
26-Jul-23,23.32,23.57,23.00,23.39,79789
25-Jul-23,23.60,23.90,23.21,23.32,207618
24-Jul-23,23.59,23.89,23.47,23.47,164737
21-Jul-23,23.36,23.52,23.20,23.37,258809
20-Jul-23,23.49,23.49,23.08,23.36,57365
19-Jul-23,22.80,23.35,22.80,23.18,212494
18-Jul-23,21.78,22.39,21.52,21.52,239264
17-Jul-23,23.00,23.00,21.61,21.61,456637
14-Jul-23,23.85,23.85,22.88,23.11,2054763
13-Jul-23,24.23,24.28,24.05,24.07,239334
12-Jul-23,24.58,24.58,24.24,24.24,90507
11-Jul-23,24.90,25.04,24.59,24.59,32278
10-Jul-23,25.34,25.34,24.73,24.73,44870
07-Jul-23,25.75,25.75,25.23,25.23,246189
06-Jul-23,25.90,26.35,25.83,26.05,218520
05-Jul-23,26.35,26.35,25.74,25.90,350525
04-Jul-23,25.98,26.35,24.98,25.87,101076
03-Jul-23,25.40,26.00,25.40,25.74,24827
30-Jun-23,25.86,25.86,25.40,25.40,67784
29-Jun-23,25.32,25.92,25.32,25.77,26657
28-Jun-23,25.77,25.77,25.36,25.44,26352
27-Jun-23,24.85,25.43,24.66,25.28,80076
26-Jun-23,25.00,25.00,24.56,24.72,35154
23-Jun-23,24.84,25.10,24.54,24.55,103257
22-Jun-23,24.81,25.01,24.65,24.70,56967
21-Jun-23,25.20,25.38,24.70,24.73,121542
20-Jun-23,26.28,26.28,25.19,25.19,370301
19-Jun-23,25.93,26.30,25.60,25.61,119660
16-Jun-23,25.65,26.04,25.63,25.78,389908
15-Jun-23,25.41,25.81,25.40,25.59,29284
14-Jun-23,25.50,25.91,25.37,25.37,23532
13-Jun-23,25.78,25.92,25.48,25.54,424650
12-Jun-23,26.40,26.40,25.75,25.78,74334
09-Jun-23,26.32,26.32,25.87,25.89,79672
07-Jun-23,25.84,26.39,25.54,26.32,26497
06-Jun-23,25.18,25.79,25.18,25.54,130088
05-Jun-23,25.10,25.34,25.10,25.18,404674
02-Jun-23,24.68,25.28,24.60,25.08,419480
01-Jun-23,26.35,26.65,26.34,26.35,47263
31-May-23,26.49,27.00,26.40,26.65,303532
30-May-23,26.10,26.48,26.08,26.24,155210

*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