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
20/05/2022	0,03%	0,01	32,93	33,24	32,73	33,36	253K	491
19/05/2022	-1,44%	-0,48	32,92	33,14	32,70	33,27	260K	69
18/05/2022	-1,04%	-0,35	33,40	34,06	33,40	34,11	338K	288
17/05/2022	-1,49%	-0,51	33,75	34,25	33,44	34,25	311K	593
16/05/2022	3,50%	1,16	34,26	33,61	33,20	34,27	409K	429
13/05/2022	-2,22%	-0,75	33,10	34,46	33,03	34,46	137K	137
12/05/2022	1,29%	0,43	33,85	33,42	33,24	33,85	204K	83
11/05/2022	1,43%	0,47	33,42	32,96	32,95	33,60	387K	100
10/05/2022	-1,32%	-0,44	32,95	34,47	32,91	34,47	71K	65
09/05/2022	-1,18%	-0,40	33,39	33,78	33,39	34,22	183K	168
06/05/2022	1,99%	0,66	33,79	33,78	33,13	33,96	127K	73

05/05/2022	2,10%	0,68	33,13	32,74	32,74	33,57	161K	234
04/05/2022	1,66%	0,53	32,45	32,40	32,16	33,14	176K	92
03/05/2022	0,06%	0,02	31,92	32,16	31,92	32,64	184K	96
02/05/2022	2,54%	0,79	31,90	31,52	31,52	32,52	163K	160
29/04/2022	-2,42%	-0,77	31,11	31,80	31,11	31,83	615K	139
28/04/2022	2,05%	0,64	31,88	31,23	31,23	32,54	201K	78
27/04/2022	-2,68%	-0,86	31,24	32,10	31,24	32,42	178K	92
26/04/2022	1,42%	0,45	32,10	31,98	31,95	32,49	123K	63
25/04/2022	1,34%	0,42	31,65	31,23	31,20	32,10	296K	301
22/04/2022	4,69%	1,40	31,23	30,31	30,31	31,50	201K	93
20/04/2022	-1,52%	-0,46	29,83	30,30	29,75	30,54	197K	120
19/04/2022	1,00%	0,30	30,29	30,35	30,07	30,60	348K	455
18/04/2022	-1,70%	-0,52	29,99	30,52	29,99	30,52	167K	143
14/04/2022	0,93%	0,28	30,51	30,24	30,23	30,71	138K	120
13/04/2022	-0,40%	-0,12	30,23	30,20	29,99	30,83	369K	132
12/04/2022	-0,72%	-0,22	30,35	31,86	30,23	31,86	328K	231
11/04/2022	-18,98%	-7,16	30,57	30,14	29,93	31,99	4M	1.016
08/04/2022	1,51%	0,56	37,73	37,17	37,17	38,36	186K	107
07/04/2022	-0,91%	-0,34	37,17	37,51	37,17	37,88	2M	148
06/04/2022	1,46%	0,54	37,51	36,31	36,31	37,88	275K	149
05/04/2022	0,19%	0,07	36,97	37,20	36,96	37,44	341K	112
04/04/2022	-0,51%	-0,19	36,90	37,09	36,30	37,20	472K	328
01/04/2022	-1,04%	-0,39	37,09	37,93	36,71	37,93	2M	1.366
31/03/2022	-2,22%	-0,85	37,48	38,20	37,48	38,24	245K	905
30/03/2022	1,03%	0,39	38,33	37,94	37,85	38,50	268K	84
29/03/2022	0,18%	0,07	37,94	38,32	37,64	38,32	207K	117
28/03/2022	0,85%	0,32	37,87	37,71	37,71	38,50	204K	160
25/03/2022	0,40%	0,15	37,55	37,37	37,23	37,84	338K	138
24/03/2022	0,05%	0,02	37,40	37,83	37,04	37,83	183K	146
23/03/2022	-1,58%	-0,60	37,38	38,00	37,38	38,36	305K	234
22/03/2022	-0,21%	-0,08	37,98	38,52	37,98	38,64	202K	189
21/03/2022	-2,61%	-1,02	38,06	39,07	38,06	39,07	504K	208
18/03/2022	0,83%	0,32	39,08	39,03	38,50	39,36	13M	111
17/03/2022	-1,12%	-0,44	38,76	39,20	38,76	39,48	201K	144
16/03/2022	-1,09%	-0,43	39,20	39,64	39,14	39,96	240K	122
15/03/2022	1,98%	0,77	39,63	39,33	39,25	39,87	184K	89
14/03/2022	-0,59%	-0,23	38,86	39,56	38,70	39,56	102K	96
11/03/2022	1,53%	0,59	39,09	39,00	38,01	40,23	237K	91
10/03/2022	-1,10%	-0,43	38,50	39,14	38,50	39,28	313K	176
09/03/2022	0,39%	0,15	38,93	39,08	38,78	39,19	357K	146
08/03/2022	-3,10%	-1,24	38,78	39,86	38,78	40,10	414K	202
07/03/2022	0,33%	0,13	40,02	39,89	39,68	40,34	901K	195
04/03/2022	-0,05%	-0,02	39,89	40,12	39,80	40,40	233K	132
03/03/2022	-1,26%	-0,51	39,91	40,44	39,82	40,48	445K	1.409
02/03/2022	2,02%	0,80	40,42	39,62	39,62	41,20	335K	693
25/02/2022	0,56%	0,22	39,62	40,82	39,60	41,50	464K	355
24/02/2022	1,00%	0,39	39,40	38,88	38,50	39,64	442K	231
23/02/2022	-2,01%	-0,80	39,01	39,82	39,01	39,95	634K	454
22/02/2022	-0,92%	-0,37	39,81	40,20	39,81	40,52	350K	209
21/02/2022	-1,42%	-0,58	40,18	40,76	40,18	41,25	158K	133
18/02/2022	-0,10%	-0,04	40,76	40,80	40,33	41,09	167K	1.259
17/02/2022	0,59%	0,24	40,80	42,00	40,65	42,00	305K	127
16/02/2022	-2,69%	-1,12	40,56	42,99	40,56	42,99	728K	320
15/02/2022	-0,81%	-0,34	41,68	43,00	41,63	43,00	387K	143
14/02/2022	-0,64%	-0,27	42,02	42,29	41,50	42,29	2M	220
11/02/2022	-0,56%	-0,24	42,29	42,55	41,85	42,55	174K	276
10/02/2022	-0,26%	-0,11	42,53	42,64	42,28	42,79	108K	138
09/02/2022	2,03%	0,85	42,64	42,05	42,05	42,88	278K	104
08/02/2022	-0,50%	-0,21	41,79	42,00	41,79	42,35	314K	180
07/02/2022	-2,39%	-1,03	42,00	44,12	41,76	44,12	287K	314
04/02/2022	-0,05%	-0,02	43,03	43,00	42,70	43,68	307K	188
03/02/2022	0,21%	0,09	43,05	43,06	43,05	44,00	348K	142
02/02/2022	-0,53%	-0,23	42,96	43,13	42,58	43,64	466K	380
01/02/2022	-3,96%	-1,78	43,19	43,86	42,00	43,86	2M	839
31/01/2022	-0,24%	-0,11	44,97	45,07	43,99	45,25	2M	1.138
28/01/2022	4,13%	1,79	45,08	43,29	42,99	45,19	297K	191
27/01/2022	-1,41%	-0,62	43,29	44,44	42,40	44,44	430K	233
26/01/2022	-8,56%	-4,11	43,91	48,55	43,82	49,07	1M	486
25/01/2022	-0,66%	-0,32	48,02	48,34	47,14	48,34	170K	569
24/01/2022	-0,19%	-0,09	48,34	49,90	47,40	49,90	487K	251
21/01/2022	-1,57%	-0,77	48,43	49,83	48,15	49,83	204K	175
20/01/2022	-1,20%	-0,60	49,20	49,80	48,75	49,80	236K	154
19/01/2022	-2,26%	-1,15	49,80	50,89	48,93	50,89	191K	196
18/01/2022	0,55%	0,28	50,95	50,67	49,68	50,95	1M	244
17/01/2022	1,32%	0,66	50,67	50,01	49,70	50,68	151K	239
14/01/2022	1,21%	0,60	50,01	49,15	49,05	50,04	76K	70
13/01/2022	1,21%	0,59	49,41	49,01	48,60	49,74	395K	46
12/01/2022	-0,47%	-0,23	48,82	49,05	48,51	49,35	97K	51
11/01/2022	-2,23%	-1,12	49,05	49,00	48,75	50,20	224K	74
10/01/2022	1,35%	0,67	50,17	49,49	49,17	50,39	520K	804
07/01/2022	-0,30%	-0,15	49,50	48,80	48,40	49,89	364K	81
06/01/2022	-1,43%	-0,72	49,65	50,37	49,40	51,00	340K	112
05/01/2022	3,68%	1,79	50,37	49,05	48,70	50,80	545K	151
04/01/2022	0,50%	0,24	48,58	48,46	48,25	49,00	250K	112
03/01/2022	5,68%	2,60	48,34	46,35	46,13	48,35	216K	125
30/12/2021	-2,76%	-1,30	45,74	47,04	45,70	47,04	620K	677
29/12/2021	0,60%	0,28	47,04	46,80	46,65	47,08	152K	56
28/12/2021	0,06%	0,03	46,76	46,73	46,45	47,20	102K	403
27/12/2021	-1,14%	-0,54	46,73	47,60	46,45	47,60	531K	308
23/12/2021	0,85%	0,40	47,27	46,87	46,81	47,57	176K	214
22/12/2021	-0,11%	-0,05	46,87	46,92	46,40	46,97	72K	163
21/12/2021	1,54%	0,71	46,92	46,21	45,20	47,62	272K	559
20/12/2021	2,53%	1,14	46,21	45,60	45,42	46,29	201K	119
17/12/2021	-0,24%	-0,11	45,07	45,18	44,25	45,30	113K	56
16/12/2021	7,06%	2,98	45,18	42,81	42,80	45,18	229K	89
15/12/2021	-0,33%	-0,14	42,20	42,86	41,90	42,86	94K	90
14/12/2021	-0,73%	-0,31	42,34	42,65	41,87	42,92	108K	94
13/12/2021	-0,63%	-0,27	42,65	44,50	41,89	44,50	714K	208
10/12/2021	0,33%	0,14	42,92	42,78	42,50	43,09	272K	57
09/12/2021	-0,05%	-0,02	42,78	42,70	42,31	42,84	95K	70
08/12/2021	-1,43%	-0,62	42,80	43,14	42,60	43,50	117K	95
07/12/2021	-1,88%	-0,83	43,42	44,25	43,12	44,25	109K	81
06/12/2021	-0,47%	-0,21	44,25	44,50	44,10	45,48	141K	92
03/12/2021	1,95%	0,85	44,46	43,60	43,00	44,47	300K	99
02/12/2021	3,15%	1,33	43,61	42,28	41,64	43,84	147K	94
01/12/2021	-6,04%	-2,72	42,28	44,74	42,15	44,74	1M	160
30/11/2021	-0,13%	-0,06	45,00	45,06	42,32	45,06	409K	243
29/11/2021	-0,66%	-0,30	45,06	45,36	44,65	45,53	158K	82
26/11/2021	-1,43%	-0,66	45,36	45,23	44,76	45,36	394K	67
25/11/2021	0,37%	0,17	46,02	45,96	45,28	46,15	137K	46
24/11/2021	-1,04%	-0,48	45,85	46,33	45,47	46,33	137K	72
23/11/2021	0,85%	0,39	46,33	46,10	46,07	47,06	415K	425
22/11/2021	1,75%	0,79	45,94	45,15	44,70	46,55	144K	67
19/11/2021	-0,11%	-0,05	45,15	45,29	44,65	45,29	138K	63
18/11/2021	-0,35%	-0,16	45,20	45,50	45,15	45,79	71K	54
17/11/2021	-0,11%	-0,05	45,36	45,41	44,90	45,46	56K	60
16/11/2021	-0,22%	-0,10	45,41	45,50	44,75	45,52	116K	94
12/11/2021	1,54%	0,69	45,51	45,18	45,00	45,67	128K	69
11/11/2021	-2,40%	-1,10	44,82	45,92	44,82	45,92	132K	95
10/11/2021	1,98%	0,89	45,92	45,05	44,70	46,03	131K	114
09/11/2021	-2,38%	-1,10	45,03	46,15	44,90	46,15	139K	103
08/11/2021	0,28%	0,13	46,13	46,99	45,68	47,10	65K	69
05/11/2021	-	-	46,00	46,51	46,00	46,80	24K	58

Date,Open,High,Low,Close,Volume
20-May-22,33.24,33.36,32.73,32.93,252745
19-May-22,33.14,33.27,32.70,32.92,260205
18-May-22,34.06,34.11,33.40,33.40,337620
17-May-22,34.25,34.25,33.44,33.75,311099
16-May-22,33.61,34.27,33.20,34.26,408564
13-May-22,34.46,34.46,33.03,33.10,136808
12-May-22,33.42,33.85,33.24,33.85,203900
11-May-22,32.96,33.60,32.95,33.42,387130
10-May-22,34.47,34.47,32.91,32.95,70914
09-May-22,33.78,34.22,33.39,33.39,183073
06-May-22,33.78,33.96,33.13,33.79,127445
05-May-22,32.74,33.57,32.74,33.13,160563
04-May-22,32.40,33.14,32.16,32.45,175589
03-May-22,32.16,32.64,31.92,31.92,183986
02-May-22,31.52,32.52,31.52,31.90,163279
29-Apr-22,31.80,31.83,31.11,31.11,614628
28-Apr-22,31.23,32.54,31.23,31.88,200592
27-Apr-22,32.10,32.42,31.24,31.24,178211
26-Apr-22,31.98,32.49,31.95,32.10,122908
25-Apr-22,31.23,32.10,31.20,31.65,295770
22-Apr-22,30.31,31.50,30.31,31.23,200608
20-Apr-22,30.30,30.54,29.75,29.83,197491
19-Apr-22,30.35,30.60,30.07,30.29,348399
18-Apr-22,30.52,30.52,29.99,29.99,166764
14-Apr-22,30.24,30.71,30.23,30.51,138432
13-Apr-22,30.20,30.83,29.99,30.23,369125
12-Apr-22,31.86,31.86,30.23,30.35,327958
11-Apr-22,30.14,31.99,29.93,30.57,3600605
08-Apr-22,37.17,38.36,37.17,37.73,186028
07-Apr-22,37.51,37.88,37.17,37.17,1685904
06-Apr-22,36.31,37.88,36.31,37.51,275092
05-Apr-22,37.20,37.44,36.96,36.97,340832
04-Apr-22,37.09,37.20,36.30,36.90,472230
01-Apr-22,37.93,37.93,36.71,37.09,2080356
31-Mar-22,38.20,38.24,37.48,37.48,244959
30-Mar-22,37.94,38.50,37.85,38.33,267626
29-Mar-22,38.32,38.32,37.64,37.94,207347
28-Mar-22,37.71,38.50,37.71,37.87,203559
25-Mar-22,37.37,37.84,37.23,37.55,337666
24-Mar-22,37.83,37.83,37.04,37.40,182987
23-Mar-22,38.00,38.36,37.38,37.38,305404
22-Mar-22,38.52,38.64,37.98,37.98,201894
21-Mar-22,39.07,39.07,38.06,38.06,503715
18-Mar-22,39.03,39.36,38.50,39.08,12946429
17-Mar-22,39.20,39.48,38.76,38.76,200843
16-Mar-22,39.64,39.96,39.14,39.20,240464
15-Mar-22,39.33,39.87,39.25,39.63,184292
14-Mar-22,39.56,39.56,38.70,38.86,101911
11-Mar-22,39.00,40.23,38.01,39.09,236825
10-Mar-22,39.14,39.28,38.50,38.50,313373
09-Mar-22,39.08,39.19,38.78,38.93,356663
08-Mar-22,39.86,40.10,38.78,38.78,413760
07-Mar-22,39.89,40.34,39.68,40.02,900597
04-Mar-22,40.12,40.40,39.80,39.89,232666
03-Mar-22,40.44,40.48,39.82,39.91,445223
02-Mar-22,39.62,41.20,39.62,40.42,335440
25-Feb-22,40.82,41.50,39.60,39.62,463717
24-Feb-22,38.88,39.64,38.50,39.40,441715
23-Feb-22,39.82,39.95,39.01,39.01,634177
22-Feb-22,40.20,40.52,39.81,39.81,349777
21-Feb-22,40.76,41.25,40.18,40.18,158111
18-Feb-22,40.80,41.09,40.33,40.76,167103
17-Feb-22,42.00,42.00,40.65,40.80,305249
16-Feb-22,42.99,42.99,40.56,40.56,728453
15-Feb-22,43.00,43.00,41.63,41.68,387307
14-Feb-22,42.29,42.29,41.50,42.02,2111861
11-Feb-22,42.55,42.55,41.85,42.29,173534
10-Feb-22,42.64,42.79,42.28,42.53,108384
09-Feb-22,42.05,42.88,42.05,42.64,277793
08-Feb-22,42.00,42.35,41.79,41.79,314439
07-Feb-22,44.12,44.12,41.76,42.00,286576
04-Feb-22,43.00,43.68,42.70,43.03,306832
03-Feb-22,43.06,44.00,43.05,43.05,347874
02-Feb-22,43.13,43.64,42.58,42.96,466135
01-Feb-22,43.86,43.86,42.00,43.19,1722851
31-Jan-22,45.07,45.25,43.99,44.97,1603547
28-Jan-22,43.29,45.19,42.99,45.08,297310
27-Jan-22,44.44,44.44,42.40,43.29,429844
26-Jan-22,48.55,49.07,43.82,43.91,1157344
25-Jan-22,48.34,48.34,47.14,48.02,169902
24-Jan-22,49.90,49.90,47.40,48.34,486739
21-Jan-22,49.83,49.83,48.15,48.43,203695
20-Jan-22,49.80,49.80,48.75,49.20,235932
19-Jan-22,50.89,50.89,48.93,49.80,190629
18-Jan-22,50.67,50.95,49.68,50.95,1475657
17-Jan-22,50.01,50.68,49.70,50.67,150716
14-Jan-22,49.15,50.04,49.05,50.01,76078
13-Jan-22,49.01,49.74,48.60,49.41,394921
12-Jan-22,49.05,49.35,48.51,48.82,96824
11-Jan-22,49.00,50.20,48.75,49.05,223840
10-Jan-22,49.49,50.39,49.17,50.17,520160
07-Jan-22,48.80,49.89,48.40,49.50,364469
06-Jan-22,50.37,51.00,49.40,49.65,339729
05-Jan-22,49.05,50.80,48.70,50.37,544679
04-Jan-22,48.46,49.00,48.25,48.58,250464
03-Jan-22,46.35,48.35,46.13,48.34,215742
30-Dec-21,47.04,47.04,45.70,45.74,620016
29-Dec-21,46.80,47.08,46.65,47.04,151929
28-Dec-21,46.73,47.20,46.45,46.76,102389
27-Dec-21,47.60,47.60,46.45,46.73,530529
23-Dec-21,46.87,47.57,46.81,47.27,176242
22-Dec-21,46.92,46.97,46.40,46.87,72202
21-Dec-21,46.21,47.62,45.20,46.92,272476
20-Dec-21,45.60,46.29,45.42,46.21,201488
17-Dec-21,45.18,45.30,44.25,45.07,112591
16-Dec-21,42.81,45.18,42.80,45.18,229029
15-Dec-21,42.86,42.86,41.90,42.20,94096
14-Dec-21,42.65,42.92,41.87,42.34,107839
13-Dec-21,44.50,44.50,41.89,42.65,713840
10-Dec-21,42.78,43.09,42.50,42.92,272329
09-Dec-21,42.70,42.84,42.31,42.78,94689
08-Dec-21,43.14,43.50,42.60,42.80,116788
07-Dec-21,44.25,44.25,43.12,43.42,108835
06-Dec-21,44.50,45.48,44.10,44.25,140700
03-Dec-21,43.60,44.47,43.00,44.46,300417
02-Dec-21,42.28,43.84,41.64,43.61,147259
01-Dec-21,44.74,44.74,42.15,42.28,1065268
30-Nov-21,45.06,45.06,42.32,45.00,409043
29-Nov-21,45.36,45.53,44.65,45.06,158180
26-Nov-21,45.23,45.36,44.76,45.36,393915
25-Nov-21,45.96,46.15,45.28,46.02,137197
24-Nov-21,46.33,46.33,45.47,45.85,137467
23-Nov-21,46.10,47.06,46.07,46.33,414975
22-Nov-21,45.15,46.55,44.70,45.94,143736
19-Nov-21,45.29,45.29,44.65,45.15,138037
18-Nov-21,45.50,45.79,45.15,45.20,70622
17-Nov-21,45.41,45.46,44.90,45.36,55993
16-Nov-21,45.50,45.52,44.75,45.41,116226
12-Nov-21,45.18,45.67,45.00,45.51,128025
11-Nov-21,45.92,45.92,44.82,44.82,131500
10-Nov-21,45.05,46.03,44.70,45.92,130980
09-Nov-21,46.15,46.15,44.90,45.03,138918
08-Nov-21,46.99,47.10,45.68,46.13,64750
05-Nov-21,46.51,46.80,46.00,46.00,24358

*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...