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
26/08/2025	-0,68%	-0,35	51,37	52,01	51,03	52,16	25K	65
25/08/2025	-0,04%	-0,02	51,72	50,70	50,70	52,07	262K	16
22/08/2025	-3,56%	-1,91	51,74	54,00	51,74	54,00	177K	107
21/08/2025	0,62%	0,33	53,65	52,25	52,01	54,00	101K	33
20/08/2025	0,74%	0,39	53,32	53,20	53,20	53,60	33K	16
19/08/2025	1,34%	0,70	52,93	52,50	52,50	53,08	125K	25
18/08/2025	1,06%	0,55	52,23	51,01	51,01	52,50	11K	48

15/08/2025	0,02%	0,01	51,68	52,12	51,55	52,20	78K	17
14/08/2025	1,33%	0,68	51,67	50,99	50,99	51,98	143K	50
13/08/2025	0,12%	0,06	50,99	51,27	50,99	51,35	35K	14
12/08/2025	0,18%	0,09	50,93	50,55	50,53	51,70	48K	34
11/08/2025	-0,31%	-0,16	50,84	50,60	50,60	51,35	94K	34
08/08/2025	0,85%	0,43	51,00	51,00	50,55	51,00	22K	83
07/08/2025	1,34%	0,67	50,57	49,99	49,60	50,93	37K	67
06/08/2025	-1,75%	-0,89	49,90	50,75	49,90	51,13	64K	44
05/08/2025	0,36%	0,18	50,79	50,95	50,70	51,24	62K	21
04/08/2025	-2,03%	-1,05	50,61	52,17	50,60	52,17	106K	66
01/08/2025	1,53%	0,78	51,66	51,39	50,56	51,66	152K	668
31/07/2025	-0,04%	-0,02	50,88	51,41	50,86	51,68	22K	22
30/07/2025	0,59%	0,30	50,90	51,60	50,90	51,61	20K	16
29/07/2025	-1,38%	-0,71	50,60	50,28	50,28	51,79	44K	98
28/07/2025	-2,27%	-1,19	51,31	51,75	51,21	51,89	25K	119
25/07/2025	2,78%	1,42	52,50	51,49	51,39	52,50	151K	43
24/07/2025	0,79%	0,40	51,08	51,64	50,80	51,89	131K	49
23/07/2025	0,14%	0,07	50,68	49,61	48,01	51,19	303K	85
22/07/2025	-0,04%	-0,02	50,61	50,65	50,50	51,66	92K	48
21/07/2025	1,30%	0,65	50,63	50,60	50,45	51,09	31K	26
18/07/2025	-0,34%	-0,17	49,98	49,60	49,50	50,24	48K	52
17/07/2025	0,68%	0,34	50,15	50,31	49,61	50,31	60K	30
16/07/2025	-0,86%	-0,43	49,81	50,00	49,81	50,24	17K	69
15/07/2025	-0,71%	-0,36	50,24	50,60	49,79	50,60	44K	53
14/07/2025	1,57%	0,78	50,60	49,82	49,82	50,70	61K	429
11/07/2025	-2,16%	-1,10	49,82	50,93	49,37	51,31	66K	56
10/07/2025	-0,43%	-0,22	50,92	51,05	50,62	51,13	64K	262
09/07/2025	-0,18%	-0,09	51,14	50,20	50,20	51,63	77K	29
08/07/2025	-0,43%	-0,22	51,23	51,45	50,95	51,90	38K	126
07/07/2025	2,61%	1,31	51,45	51,20	51,20	51,77	31K	40
04/07/2025	-2,28%	-1,17	50,14	51,60	50,14	51,61	28K	20
03/07/2025	0,35%	0,18	51,31	51,18	51,00	51,65	250K	115
02/07/2025	-2,29%	-1,20	51,13	52,85	51,13	52,85	40K	22
01/07/2025	2,51%	1,28	52,33	52,57	52,16	52,90	135K	82
27/06/2025	0,00%	0,00	51,05	50,39	50,39	51,41	106K	61
26/06/2025	-0,91%	-0,47	51,05	51,40	51,02	51,52	172K	28
25/06/2025	-0,58%	-0,30	51,52	52,16	51,43	52,20	262K	30
24/06/2025	0,43%	0,22	51,82	51,82	51,41	51,91	58K	39
23/06/2025	0,68%	0,35	51,60	50,96	50,96	51,85	63K	29
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	-	-	48,23	48,50	47,81	48,50	115K	367

Date,Open,High,Low,Close,Volume
26-Aug-25,52.01,52.16,51.03,51.37,24601
25-Aug-25,50.70,52.07,50.70,51.72,262020
22-Aug-25,54.00,54.00,51.74,51.74,176736
21-Aug-25,52.25,54.00,52.01,53.65,100815
20-Aug-25,53.20,53.60,53.20,53.32,32972
19-Aug-25,52.50,53.08,52.50,52.93,125256
18-Aug-25,51.01,52.50,51.01,52.23,10752
15-Aug-25,52.12,52.20,51.55,51.68,77913
14-Aug-25,50.99,51.98,50.99,51.67,143224
13-Aug-25,51.27,51.35,50.99,50.99,35342
12-Aug-25,50.55,51.70,50.53,50.93,47749
11-Aug-25,50.60,51.35,50.60,50.84,94396
08-Aug-25,51.00,51.00,50.55,51.00,21938
07-Aug-25,49.99,50.93,49.60,50.57,36704
06-Aug-25,50.75,51.13,49.90,49.90,64082
05-Aug-25,50.95,51.24,50.70,50.79,62463
04-Aug-25,52.17,52.17,50.60,50.61,105684
01-Aug-25,51.39,51.66,50.56,51.66,151708
31-Jul-25,51.41,51.68,50.86,50.88,22283
30-Jul-25,51.60,51.61,50.90,50.90,19833
29-Jul-25,50.28,51.79,50.28,50.60,43648
28-Jul-25,51.75,51.89,51.21,51.31,25046
25-Jul-25,51.49,52.50,51.39,52.50,151459
24-Jul-25,51.64,51.89,50.80,51.08,131059
23-Jul-25,49.61,51.19,48.01,50.68,302989
22-Jul-25,50.65,51.66,50.50,50.61,92427
21-Jul-25,50.60,51.09,50.45,50.63,30728
18-Jul-25,49.60,50.24,49.50,49.98,47607
17-Jul-25,50.31,50.31,49.61,50.15,60475
16-Jul-25,50.00,50.24,49.81,49.81,16962
15-Jul-25,50.60,50.60,49.79,50.24,43745
14-Jul-25,49.82,50.70,49.82,50.60,61171
11-Jul-25,50.93,51.31,49.37,49.82,65937
10-Jul-25,51.05,51.13,50.62,50.92,64230
09-Jul-25,50.20,51.63,50.20,51.14,77375
08-Jul-25,51.45,51.90,50.95,51.23,38258
07-Jul-25,51.20,51.77,51.20,51.45,30614
04-Jul-25,51.60,51.61,50.14,50.14,27922
03-Jul-25,51.18,51.65,51.00,51.31,250414
02-Jul-25,52.85,52.85,51.13,51.13,39951
01-Jul-25,52.57,52.90,52.16,52.33,134564
27-Jun-25,50.39,51.41,50.39,51.05,105940
26-Jun-25,51.40,51.52,51.02,51.05,171911
25-Jun-25,52.16,52.20,51.43,51.52,262487
24-Jun-25,51.82,51.91,51.41,51.82,58245
23-Jun-25,50.96,51.85,50.96,51.60,63279
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

*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