Cotação atual, histórico e gráfico do papel: A1TT34

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 A1TT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	1,71%	0,64	38,00	38,00	38,00	38,00	38	1
19/04/2024	1,44%	0,53	37,36	37,56	37,36	37,56	3K	2
18/04/2024	4,33%	1,53	36,83	36,83	36,83	36,83	2K	3
17/04/2024	-2,49%	-0,90	35,30	35,30	35,30	35,30	7K	1
16/04/2024	1,46%	0,52	36,20	36,20	36,20	36,20	11K	1
12/04/2024	0,56%	0,20	35,68	35,68	35,68	35,68	356	1
11/04/2024	1,03%	0,36	35,48	35,48	35,48	35,48	70	1
09/04/2024	-4,25%	-1,56	35,12	35,12	35,12	35,12	35	1
05/04/2024	0,88%	0,32	36,68	35,80	35,80	36,68	4K	2
04/04/2024	-0,44%	-0,16	36,36	36,36	36,36	36,36	2K	1
03/04/2024	0,36%	0,13	36,52	36,52	36,52	36,52	7K	1
02/04/2024	2,91%	1,03	36,39	36,39	36,39	36,39	11K	1
26/03/2024	4,03%	1,37	35,36	33,86	33,86	35,44	2K	5
19/03/2024	3,66%	1,20	33,99	34,24	33,99	34,24	65K	2
11/03/2024	0,28%	0,09	32,79	32,71	32,71	32,79	2K	2
27/02/2024	-1,09%	-0,36	32,70	32,70	32,70	32,70	32	1
22/02/2024	-0,06%	-0,02	33,06	33,11	32,94	33,11	99	3
19/02/2024	-1,40%	-0,47	33,08	33,08	33,08	33,08	33	1
15/02/2024	0,48%	0,16	33,55	32,97	32,97	33,55	66	2
14/02/2024	-1,42%	-0,48	33,39	33,25	33,25	33,39	66	2
08/02/2024	6,71%	2,13	33,87	33,87	33,87	33,87	677	1
01/02/2024	-0,75%	-0,24	31,74	31,74	31,74	31,74	63	1
31/01/2024	-0,56%	-0,18	31,98	32,18	31,98	32,18	288	2
29/01/2024	-1,83%	-0,60	32,16	32,25	32,16	32,37	354	3
24/01/2024	2,06%	0,66	32,76	32,76	32,76	32,76	360	2
19/01/2024	3,98%	1,23	32,10	32,01	32,01	32,10	128	2
16/01/2024	0,49%	0,15	30,87	30,81	30,81	30,90	83K	3
12/01/2024	0,89%	0,27	30,72	30,72	30,72	30,72	30	1
11/01/2024	-0,29%	-0,09	30,45	30,45	30,45	30,45	152	1
10/01/2024	3,53%	1,04	30,54	30,54	30,54	30,54	6K	1
08/01/2024	0,00%	0,00	29,50	29,50	29,50	29,50	147	1
03/01/2024	1,55%	0,45	29,50	29,50	29,50	29,50	29	1
02/01/2024	4,91%	1,36	29,05	28,95	28,95	29,05	290	2
27/12/2023	0,73%	0,20	27,69	27,93	27,69	27,93	166	2
22/12/2023	0,15%	0,04	27,49	27,49	27,49	27,49	27	1
21/12/2023	-1,96%	-0,55	27,45	29,00	27,45	29,00	195	2
20/12/2023	-1,65%	-0,47	28,00	28,00	28,00	28,00	280	1
18/12/2023	-1,45%	-0,42	28,47	28,47	28,47	28,47	28	1
15/12/2023	0,80%	0,23	28,89	28,66	28,66	28,89	229	2
05/12/2023	0,39%	0,11	28,66	28,66	28,66	28,66	85	2
04/12/2023	1,96%	0,55	28,55	28,11	28,11	28,55	141	5
01/12/2023	-0,28%	-0,08	28,00	28,00	28,00	28,00	1K	2
29/11/2023	0,75%	0,21	28,08	28,08	28,08	28,08	56	1
27/11/2023	0,43%	0,12	27,87	27,87	27,87	27,87	83	1
24/11/2023	1,83%	0,50	27,75	27,75	27,75	27,75	27	1
21/11/2023	0,15%	0,04	27,25	27,25	27,25	27,25	27	1
20/11/2023	-0,55%	-0,15	27,21	29,99	27,21	29,99	85	3
17/11/2023	0,11%	0,03	27,36	27,45	27,36	27,45	164	2
16/11/2023	1,90%	0,51	27,33	26,84	26,84	27,33	297	5
14/11/2023	-0,45%	-0,12	26,82	26,85	26,79	26,85	72K	3
13/11/2023	1,58%	0,42	26,94	27,27	26,94	27,27	244	3
10/11/2023	0,34%	0,09	26,52	26,52	26,52	26,52	106	1
09/11/2023	0,69%	0,18	26,43	26,43	26,43	26,43	105	1
08/11/2023	-2,56%	-0,69	26,25	26,76	26,25	26,76	185	2
06/11/2023	-0,44%	-0,12	26,94	26,79	26,79	26,94	268	2
03/11/2023	5,13%	1,32	27,06	26,89	26,89	27,06	269	2
31/10/2023	0,00%	0,00	25,74	25,74	25,74	25,74	772	1
27/10/2023	-1,83%	-0,48	25,74	25,74	25,74	25,74	77	2
26/10/2023	0,00%	0,00	26,22	26,22	26,22	26,22	786	1
25/10/2023	0,58%	0,15	26,22	26,22	26,22	26,22	52	1
20/10/2023	-2,69%	-0,72	26,07	26,28	26,07	26,28	130	2
19/10/2023	0,00%	0,00	26,79	26,79	26,79	26,79	26	1
18/10/2023	9,08%	2,23	26,79	26,88	26,76	27,18	2K	5
13/10/2023	5,68%	1,32	24,56	24,54	24,54	24,56	49	2
02/10/2023	-1,61%	-0,38	23,24	23,24	23,24	23,24	46	1
29/09/2023	0,00%	0,00	23,62	23,62	23,62	23,62	23	1
27/09/2023	0,00%	0,00	23,62	23,62	23,62	23,62	23	1
26/09/2023	-0,21%	-0,05	23,62	23,67	23,62	23,67	94	3
25/09/2023	1,72%	0,40	23,67	23,67	23,67	23,67	23	1
20/09/2023	1,84%	0,42	23,27	23,26	23,26	23,27	209	2
19/09/2023	1,83%	0,41	22,85	22,55	22,55	22,85	90	3
18/09/2023	1,31%	0,29	22,44	22,15	22,00	22,44	683	7
15/09/2023	-1,20%	-0,27	22,15	22,15	22,15	22,15	132	1
14/09/2023	0,00%	0,00	22,42	22,41	22,41	22,42	470	2
13/09/2023	-0,88%	-0,20	22,42	22,62	22,42	22,62	497	4
12/09/2023	2,45%	0,54	22,62	22,62	22,62	22,62	452	1
08/09/2023	-1,69%	-0,38	22,08	22,60	22,08	22,60	201	3
06/09/2023	0,27%	0,06	22,46	22,46	22,46	22,46	22	1
01/09/2023	0,99%	0,22	22,40	22,40	22,40	22,40	22	1
31/08/2023	0,82%	0,18	22,18	22,18	22,18	22,18	1K	1
30/08/2023	0,55%	0,12	22,00	21,88	21,50	22,00	2K	3
29/08/2023	2,20%	0,47	21,88	20,98	20,98	21,88	1K	6
28/08/2023	-0,14%	-0,03	21,41	21,41	21,41	21,41	3K	1
24/08/2023	-3,07%	-0,68	21,44	21,44	21,44	21,44	21	1
14/08/2023	-1,95%	-0,44	22,12	22,12	22,12	22,12	132	1
09/08/2023	0,71%	0,16	22,56	22,70	22,56	22,70	204	2
08/08/2023	-1,23%	-0,28	22,40	22,36	22,36	22,40	44	2
07/08/2023	-0,09%	-0,02	22,68	22,68	22,68	22,68	181	1
04/08/2023	-0,18%	-0,04	22,70	22,70	22,70	22,70	340	2
03/08/2023	6,21%	1,33	22,74	22,33	22,33	22,74	45	2
02/08/2023	-4,80%	-1,08	21,41	22,49	21,30	22,49	65	3
01/08/2023	0,40%	0,09	22,49	22,49	22,49	22,49	22	1
31/07/2023	0,00%	0,00	22,40	22,40	22,40	22,40	224	1
27/07/2023	0,72%	0,16	22,40	22,26	22,26	22,40	512	3
26/07/2023	-0,09%	-0,02	22,24	22,24	22,24	22,24	44	1
24/07/2023	0,86%	0,19	22,26	22,20	22,20	22,26	44	2
21/07/2023	3,32%	0,71	22,07	22,21	22,04	22,21	66	3
20/07/2023	3,39%	0,70	21,36	21,36	21,36	21,36	21	1
18/07/2023	1,57%	0,32	20,66	20,66	20,66	20,66	20	1
14/07/2023	-2,77%	-0,58	20,34	20,54	20,30	20,54	305	4
13/07/2023	-2,52%	-0,54	20,92	21,34	20,92	21,34	63	2
12/07/2023	-1,56%	-0,34	21,46	21,78	21,46	21,78	129	2
10/07/2023	-2,24%	-0,50	21,80	21,84	21,68	21,84	305	5
06/07/2023	0,09%	0,02	22,30	22,73	22,30	22,73	224	4
03/07/2023	0,00%	0,00	22,28	22,28	22,28	22,28	222	1
30/06/2023	2,91%	0,63	22,28	22,28	22,28	22,28	22	1
26/06/2023	1,07%	0,23	21,65	21,50	21,50	21,65	215	2
21/06/2023	-1,88%	-0,41	21,42	21,39	21,17	21,42	127	4
20/06/2023	-1,40%	-0,31	21,83	21,83	21,83	21,83	21	1
16/06/2023	0,23%	0,05	22,14	22,09	22,09	22,50	7K	3
15/06/2023	-1,82%	-0,41	22,09	22,50	21,94	22,50	9K	5
14/06/2023	-2,09%	-0,48	22,50	23,00	22,50	23,00	136	6
13/06/2023	0,00%	0,00	22,98	22,98	22,98	22,98	45	1
12/06/2023	0,00%	0,00	22,98	22,98	22,98	22,98	252	2
09/06/2023	-0,35%	-0,08	22,98	22,98	22,98	22,98	22	1
07/06/2023	2,49%	0,56	23,06	22,56	22,56	23,06	91	3
06/06/2023	0,18%	0,04	22,50	22,75	22,50	22,75	496	3
05/06/2023	-0,84%	-0,19	22,46	22,62	22,46	22,66	293	4
29/05/2023	-1,09%	-0,25	22,65	22,90	22,65	22,90	251	2
26/05/2023	-4,82%	-1,16	22,90	23,09	22,90	23,09	553	2
23/05/2023	-1,55%	-0,38	24,06	24,06	24,06	24,06	240	1
22/05/2023	1,62%	0,39	24,44	24,02	24,02	24,44	218	2
16/05/2023	0,00%	0,00	24,05	24,05	24,05	24,05	24	1
15/05/2023	4,84%	1,11	24,05	24,06	24,05	24,06	72	2
04/05/2023	-2,47%	-0,58	22,94	22,94	22,94	22,94	22	1
03/05/2023	-1,42%	-0,34	23,52	23,52	23,52	23,52	23	1
02/05/2023	-1,65%	-0,40	23,86	23,86	23,86	23,86	95	1
24/04/2023	2,88%	0,68	24,26	24,26	24,26	24,26	24	1
18/04/2023	0,08%	0,02	23,58	23,58	23,58	23,58	23	1
17/04/2023	1,29%	0,30	23,56	23,28	23,28	23,56	140	2
14/04/2023	-0,60%	-0,14	23,26	23,26	23,26	23,26	46	1
13/04/2023	-2,26%	-0,54	23,40	23,50	23,40	23,50	6K	2
12/04/2023	-1,32%	-0,32	23,94	24,00	23,78	24,00	119	4
05/04/2023	-	-	24,26	24,26	24,26	24,26	24	1

Date,Open,High,Low,Close,Volume
23-Apr-24,38.00,38.00,38.00,38.00,38
19-Apr-24,37.56,37.56,37.36,37.36,3399
18-Apr-24,36.83,36.83,36.83,36.83,2246
17-Apr-24,35.30,35.30,35.30,35.30,7060
16-Apr-24,36.20,36.20,36.20,36.20,11222
12-Apr-24,35.68,35.68,35.68,35.68,356
11-Apr-24,35.48,35.48,35.48,35.48,70
09-Apr-24,35.12,35.12,35.12,35.12,35
05-Apr-24,35.80,36.68,35.80,36.68,3703
04-Apr-24,36.36,36.36,36.36,36.36,2181
03-Apr-24,36.52,36.52,36.52,36.52,7304
02-Apr-24,36.39,36.39,36.39,36.39,11280
26-Mar-24,33.86,35.44,33.86,35.36,2261
19-Mar-24,34.24,34.24,33.99,33.99,65089
11-Mar-24,32.71,32.79,32.71,32.79,1967
27-Feb-24,32.70,32.70,32.70,32.70,32
22-Feb-24,33.11,33.11,32.94,33.06,99
19-Feb-24,33.08,33.08,33.08,33.08,33
15-Feb-24,32.97,33.55,32.97,33.55,66
14-Feb-24,33.25,33.39,33.25,33.39,66
08-Feb-24,33.87,33.87,33.87,33.87,677
01-Feb-24,31.74,31.74,31.74,31.74,63
31-Jan-24,32.18,32.18,31.98,31.98,288
29-Jan-24,32.25,32.37,32.16,32.16,354
24-Jan-24,32.76,32.76,32.76,32.76,360
19-Jan-24,32.01,32.10,32.01,32.10,128
16-Jan-24,30.81,30.90,30.81,30.87,83035
12-Jan-24,30.72,30.72,30.72,30.72,30
11-Jan-24,30.45,30.45,30.45,30.45,152
10-Jan-24,30.54,30.54,30.54,30.54,6108
08-Jan-24,29.50,29.50,29.50,29.50,147
03-Jan-24,29.50,29.50,29.50,29.50,29
02-Jan-24,28.95,29.05,28.95,29.05,290
27-Dec-23,27.93,27.93,27.69,27.69,166
22-Dec-23,27.49,27.49,27.49,27.49,27
21-Dec-23,29.00,29.00,27.45,27.45,195
20-Dec-23,28.00,28.00,28.00,28.00,280
18-Dec-23,28.47,28.47,28.47,28.47,28
15-Dec-23,28.66,28.89,28.66,28.89,229
05-Dec-23,28.66,28.66,28.66,28.66,85
04-Dec-23,28.11,28.55,28.11,28.55,141
01-Dec-23,28.00,28.00,28.00,28.00,1008
29-Nov-23,28.08,28.08,28.08,28.08,56
27-Nov-23,27.87,27.87,27.87,27.87,83
24-Nov-23,27.75,27.75,27.75,27.75,27
21-Nov-23,27.25,27.25,27.25,27.25,27
20-Nov-23,29.99,29.99,27.21,27.21,85
17-Nov-23,27.45,27.45,27.36,27.36,164
16-Nov-23,26.84,27.33,26.84,27.33,297
14-Nov-23,26.85,26.85,26.79,26.82,72142
13-Nov-23,27.27,27.27,26.94,26.94,244
10-Nov-23,26.52,26.52,26.52,26.52,106
09-Nov-23,26.43,26.43,26.43,26.43,105
08-Nov-23,26.76,26.76,26.25,26.25,185
06-Nov-23,26.79,26.94,26.79,26.94,268
03-Nov-23,26.89,27.06,26.89,27.06,269
31-Oct-23,25.74,25.74,25.74,25.74,772
27-Oct-23,25.74,25.74,25.74,25.74,77
26-Oct-23,26.22,26.22,26.22,26.22,786
25-Oct-23,26.22,26.22,26.22,26.22,52
20-Oct-23,26.28,26.28,26.07,26.07,130
19-Oct-23,26.79,26.79,26.79,26.79,26
18-Oct-23,26.88,27.18,26.76,26.79,1726
13-Oct-23,24.54,24.56,24.54,24.56,49
02-Oct-23,23.24,23.24,23.24,23.24,46
29-Sep-23,23.62,23.62,23.62,23.62,23
27-Sep-23,23.62,23.62,23.62,23.62,23
26-Sep-23,23.67,23.67,23.62,23.62,94
25-Sep-23,23.67,23.67,23.67,23.67,23
20-Sep-23,23.26,23.27,23.26,23.27,209
19-Sep-23,22.55,22.85,22.55,22.85,90
18-Sep-23,22.15,22.44,22.00,22.44,683
15-Sep-23,22.15,22.15,22.15,22.15,132
14-Sep-23,22.41,22.42,22.41,22.42,470
13-Sep-23,22.62,22.62,22.42,22.42,497
12-Sep-23,22.62,22.62,22.62,22.62,452
08-Sep-23,22.60,22.60,22.08,22.08,201
06-Sep-23,22.46,22.46,22.46,22.46,22
01-Sep-23,22.40,22.40,22.40,22.40,22
31-Aug-23,22.18,22.18,22.18,22.18,1042
30-Aug-23,21.88,22.00,21.50,22.00,2132
29-Aug-23,20.98,21.88,20.98,21.88,1237
28-Aug-23,21.41,21.41,21.41,21.41,2826
24-Aug-23,21.44,21.44,21.44,21.44,21
14-Aug-23,22.12,22.12,22.12,22.12,132
09-Aug-23,22.70,22.70,22.56,22.56,204
08-Aug-23,22.36,22.40,22.36,22.40,44
07-Aug-23,22.68,22.68,22.68,22.68,181
04-Aug-23,22.70,22.70,22.70,22.70,340
03-Aug-23,22.33,22.74,22.33,22.74,45
02-Aug-23,22.49,22.49,21.30,21.41,65
01-Aug-23,22.49,22.49,22.49,22.49,22
31-Jul-23,22.40,22.40,22.40,22.40,224
27-Jul-23,22.26,22.40,22.26,22.40,512
26-Jul-23,22.24,22.24,22.24,22.24,44
24-Jul-23,22.20,22.26,22.20,22.26,44
21-Jul-23,22.21,22.21,22.04,22.07,66
20-Jul-23,21.36,21.36,21.36,21.36,21
18-Jul-23,20.66,20.66,20.66,20.66,20
14-Jul-23,20.54,20.54,20.30,20.34,305
13-Jul-23,21.34,21.34,20.92,20.92,63
12-Jul-23,21.78,21.78,21.46,21.46,129
10-Jul-23,21.84,21.84,21.68,21.80,305
06-Jul-23,22.73,22.73,22.30,22.30,224
03-Jul-23,22.28,22.28,22.28,22.28,222
30-Jun-23,22.28,22.28,22.28,22.28,22
26-Jun-23,21.50,21.65,21.50,21.65,215
21-Jun-23,21.39,21.42,21.17,21.42,127
20-Jun-23,21.83,21.83,21.83,21.83,21
16-Jun-23,22.09,22.50,22.09,22.14,7265
15-Jun-23,22.50,22.50,21.94,22.09,8565
14-Jun-23,23.00,23.00,22.50,22.50,136
13-Jun-23,22.98,22.98,22.98,22.98,45
12-Jun-23,22.98,22.98,22.98,22.98,252
09-Jun-23,22.98,22.98,22.98,22.98,22
07-Jun-23,22.56,23.06,22.56,23.06,91
06-Jun-23,22.75,22.75,22.50,22.50,496
05-Jun-23,22.62,22.66,22.46,22.46,293
29-May-23,22.90,22.90,22.65,22.65,251
26-May-23,23.09,23.09,22.90,22.90,553
23-May-23,24.06,24.06,24.06,24.06,240
22-May-23,24.02,24.44,24.02,24.44,218
16-May-23,24.05,24.05,24.05,24.05,24
15-May-23,24.06,24.06,24.05,24.05,72
04-May-23,22.94,22.94,22.94,22.94,22
03-May-23,23.52,23.52,23.52,23.52,23
02-May-23,23.86,23.86,23.86,23.86,95
24-Apr-23,24.26,24.26,24.26,24.26,24
18-Apr-23,23.58,23.58,23.58,23.58,23
17-Apr-23,23.28,23.56,23.28,23.56,140
14-Apr-23,23.26,23.26,23.26,23.26,46
13-Apr-23,23.50,23.50,23.40,23.40,5639
12-Apr-23,24.00,24.00,23.78,23.94,119
05-Apr-23,24.26,24.26,24.26,24.26,24

*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: A1TT34