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
22/07/2021	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	-1,29%	-0,74	56,65	57,39	55,81	57,39	546K	85
12/04/2021	0,90%	0,51	57,39	56,70	56,46	57,39	527K	49
09/04/2021	1,70%	0,95	56,88	55,92	55,92	57,00	708K	57
08/04/2021	-4,05%	-2,36	55,93	57,80	55,80	57,80	642K	96
07/04/2021	0,69%	0,40	58,29	58,49	57,29	59,40	546K	51
06/04/2021	-0,52%	-0,30	57,89	58,15	57,56	58,15	291K	198
05/04/2021	0,24%	0,14	58,19	58,05	57,59	58,20	658K	89
01/04/2021	1,81%	1,03	58,05	57,70	57,00	58,49	510K	447
31/03/2021	-3,47%	-2,05	57,02	59,99	56,78	59,99	586K	125
30/03/2021	0,73%	0,43	59,07	59,50	58,44	59,50	910K	65
29/03/2021	0,98%	0,57	58,64	58,00	58,00	59,15	136K	66
26/03/2021	2,04%	1,16	58,07	57,60	57,26	58,40	304K	42
25/03/2021	0,60%	0,34	56,91	56,81	56,15	57,02	980K	293
24/03/2021	2,19%	1,21	56,57	55,36	55,36	56,57	322K	30
23/03/2021	0,33%	0,18	55,36	54,52	54,52	55,36	290K	40
22/03/2021	0,88%	0,48	55,18	55,10	54,70	55,40	148K	92
19/03/2021	-2,09%	-1,17	54,70	55,17	54,21	55,55	3M	77
18/03/2021	-0,46%	-0,26	55,87	56,23	55,49	56,75	832K	349
17/03/2021	-0,30%	-0,17	56,13	56,98	55,80	57,10	225K	48
16/03/2021	0,12%	0,07	56,30	55,60	55,50	56,40	407K	87
15/03/2021	1,39%	0,77	56,23	56,13	55,55	56,35	278K	33
12/03/2021	1,19%	0,65	55,46	54,75	54,60	57,25	237K	37
11/03/2021	-3,67%	-2,09	54,81	56,95	54,80	56,95	176K	206
10/03/2021	-1,28%	-0,74	56,90	57,55	56,50	57,59	299K	42
09/03/2021	-1,39%	-0,81	57,64	58,45	57,40	58,70	510K	54
08/03/2021	3,69%	2,08	58,45	58,67	56,37	58,85	326K	42
05/03/2021	2,90%	1,59	56,37	55,25	54,77	56,50	236K	40
04/03/2021	1,24%	0,67	54,78	54,11	53,46	54,90	183K	22
03/03/2021	0,95%	0,51	54,11	53,49	53,49	55,45	169K	53
02/03/2021	1,28%	0,68	53,60	53,75	53,45	54,30	655K	1.043
01/03/2021	0,78%	0,41	52,92	52,51	52,45	52,95	271K	37
26/02/2021	-0,94%	-0,50	52,51	53,01	52,15	53,29	601K	36
25/02/2021	-0,56%	-0,30	53,01	53,31	52,55	53,31	48K	27
24/02/2021	0,09%	0,05	53,31	54,50	52,75	54,50	60K	36
23/02/2021	-0,67%	-0,36	53,26	53,62	52,85	54,23	52K	29
22/02/2021	2,54%	1,33	53,62	52,61	52,61	54,15	709K	41
19/02/2021	-1,64%	-0,87	52,29	52,34	52,13	53,00	315K	35
18/02/2021	-0,80%	-0,43	53,16	53,50	52,95	53,50	156K	35
17/02/2021	3,58%	1,85	53,59	51,12	51,12	53,85	209K	54
12/02/2021	0,88%	0,45	51,74	51,75	51,40	51,75	87K	42
11/02/2021	-0,12%	-0,06	51,29	51,35	50,95	51,60	146K	34
10/02/2021	-0,47%	-0,24	51,35	51,59	51,00	52,00	317K	51
09/02/2021	0,16%	0,08	51,59	51,68	51,50	52,15	163K	41
08/02/2021	-1,15%	-0,60	51,51	52,15	51,00	52,55	225K	40
05/02/2021	-0,50%	-0,26	52,11	53,10	51,35	53,10	202K	1.814
04/02/2021	2,07%	1,06	52,37	51,31	50,61	52,40	519K	1.329
03/02/2021	0,06%	0,03	51,31	51,28	50,62	51,55	127K	38
02/02/2021	-1,99%	-1,04	51,28	51,82	51,00	52,21	99K	58
01/02/2021	-0,91%	-0,48	52,32	53,43	51,80	53,43	248K	59
29/01/2021	1,34%	0,70	52,80	52,90	52,34	53,17	120K	66
28/01/2021	-1,03%	-0,54	52,10	52,64	52,10	53,64	80K	57
27/01/2021	-66,99%	-106,82	52,64	60,00	52,00	62,00	401K	101
26/01/2021	0,26%	0,41	159,46	159,05	157,30	159,50	107K	25
22/01/2021	2,79%	4,32	159,05	155,30	155,30	159,05	97K	15
21/01/2021	0,74%	1,13	154,73	153,60	152,50	156,03	17K	15
20/01/2021	-1,27%	-1,98	153,60	154,10	152,50	154,24	9K	16
19/01/2021	-0,73%	-1,14	155,58	158,26	154,00	158,26	91K	24
18/01/2021	1,48%	2,28	156,72	155,87	152,70	156,72	11K	19
15/01/2021	0,69%	1,06	154,44	153,38	153,38	156,00	44K	23
14/01/2021	0,91%	1,38	153,38	152,00	150,90	154,18	573K	24
13/01/2021	-1,10%	-1,69	152,00	150,00	150,00	153,62	185K	38
12/01/2021	-3,40%	-5,41	153,69	159,56	152,53	159,56	105K	40
11/01/2021	1,14%	1,79	159,10	158,35	158,00	159,13	640K	44
08/01/2021	-3,31%	-5,39	157,31	162,79	155,88	162,79	326K	22
07/01/2021	-	-	162,70	158,45	157,86	163,05	571K	29

Date,Open,High,Low,Close,Volume
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
12-Apr-21,56.70,57.39,56.46,57.39,526646
09-Apr-21,55.92,57.00,55.92,56.88,708219
08-Apr-21,57.80,57.80,55.80,55.93,642122
07-Apr-21,58.49,59.40,57.29,58.29,545579
06-Apr-21,58.15,58.15,57.56,57.89,290704
05-Apr-21,58.05,58.20,57.59,58.19,658147
01-Apr-21,57.70,58.49,57.00,58.05,510450
31-Mar-21,59.99,59.99,56.78,57.02,586260
30-Mar-21,59.50,59.50,58.44,59.07,909920
29-Mar-21,58.00,59.15,58.00,58.64,136337
26-Mar-21,57.60,58.40,57.26,58.07,303666
25-Mar-21,56.81,57.02,56.15,56.91,979990
24-Mar-21,55.36,56.57,55.36,56.57,321723
23-Mar-21,54.52,55.36,54.52,55.36,289532
22-Mar-21,55.10,55.40,54.70,55.18,148095
19-Mar-21,55.17,55.55,54.21,54.70,2584863
18-Mar-21,56.23,56.75,55.49,55.87,831723
17-Mar-21,56.98,57.10,55.80,56.13,225221
16-Mar-21,55.60,56.40,55.50,56.30,407251
15-Mar-21,56.13,56.35,55.55,56.23,277716
12-Mar-21,54.75,57.25,54.60,55.46,236937
11-Mar-21,56.95,56.95,54.80,54.81,176125
10-Mar-21,57.55,57.59,56.50,56.90,298862
09-Mar-21,58.45,58.70,57.40,57.64,509809
08-Mar-21,58.67,58.85,56.37,58.45,325948
05-Mar-21,55.25,56.50,54.77,56.37,236218
04-Mar-21,54.11,54.90,53.46,54.78,182669
03-Mar-21,53.49,55.45,53.49,54.11,168614
02-Mar-21,53.75,54.30,53.45,53.60,655342
01-Mar-21,52.51,52.95,52.45,52.92,270704
26-Feb-21,53.01,53.29,52.15,52.51,600844
25-Feb-21,53.31,53.31,52.55,53.01,47726
24-Feb-21,54.50,54.50,52.75,53.31,60232
23-Feb-21,53.62,54.23,52.85,53.26,51523
22-Feb-21,52.61,54.15,52.61,53.62,709389
19-Feb-21,52.34,53.00,52.13,52.29,315399
18-Feb-21,53.50,53.50,52.95,53.16,155514
17-Feb-21,51.12,53.85,51.12,53.59,209030
12-Feb-21,51.75,51.75,51.40,51.74,87292
11-Feb-21,51.35,51.60,50.95,51.29,146487
10-Feb-21,51.59,52.00,51.00,51.35,317380
09-Feb-21,51.68,52.15,51.50,51.59,162853
08-Feb-21,52.15,52.55,51.00,51.51,225246
05-Feb-21,53.10,53.10,51.35,52.11,201542
04-Feb-21,51.31,52.40,50.61,52.37,519000
03-Feb-21,51.28,51.55,50.62,51.31,126696
02-Feb-21,51.82,52.21,51.00,51.28,98802
01-Feb-21,53.43,53.43,51.80,52.32,247540
29-Jan-21,52.90,53.17,52.34,52.80,119713
28-Jan-21,52.64,53.64,52.10,52.10,79502
27-Jan-21,60.00,62.00,52.00,52.64,401479
26-Jan-21,159.05,159.50,157.30,159.46,107006
22-Jan-21,155.30,159.05,155.30,159.05,96885
21-Jan-21,153.60,156.03,152.50,154.73,16592
20-Jan-21,154.10,154.24,152.50,153.60,9058
19-Jan-21,158.26,158.26,154.00,155.58,90951
18-Jan-21,155.87,156.72,152.70,156.72,10740
15-Jan-21,153.38,156.00,153.38,154.44,43636
14-Jan-21,152.00,154.18,150.90,153.38,572610
13-Jan-21,150.00,153.62,150.00,152.00,185368
12-Jan-21,159.56,159.56,152.53,153.69,104952
11-Jan-21,158.35,159.13,158.00,159.10,640060
08-Jan-21,162.79,162.79,155.88,157.31,326049
07-Jan-21,158.45,163.05,157.86,162.70,571460

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ATTB34

cotações, gráficos e mais...