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
26/12/2024	2,65%	1,30	50,30	50,30	50,30	50,30	100	1
20/12/2024	0,00%	0,00	49,00	49,00	49,00	49,00	49	1
19/12/2024	-1,90%	-0,95	49,00	49,00	49,00	49,00	49	1
13/12/2024	4,39%	2,10	49,95	49,95	49,95	49,95	999	1
11/12/2024	-3,72%	-1,85	47,85	49,35	47,85	49,35	96K	2
10/12/2024	-2,83%	-1,45	49,70	51,70	49,70	51,70	35K	2
06/12/2024	0,00%	0,00	51,15	51,15	51,15	51,15	1K	1

04/12/2024	-1,16%	-0,60	51,15	51,15	51,15	51,15	102	1
03/12/2024	0,00%	0,00	51,75	52,60	51,75	52,60	3K	3
02/12/2024	4,02%	2,00	51,75	49,61	49,61	52,25	4K	7
25/11/2024	3,65%	1,75	49,75	49,75	49,75	49,75	298	1
21/11/2024	0,95%	0,45	48,00	48,00	48,00	48,00	480	1
18/11/2024	1,28%	0,60	47,55	49,05	47,00	49,05	920	3
14/11/2024	5,98%	2,65	46,95	47,35	46,95	47,35	1K	2
07/11/2024	-0,14%	-0,06	44,30	44,30	44,30	44,30	44	1
05/11/2024	0,36%	0,16	44,36	44,36	44,36	44,36	310	1
04/11/2024	-2,17%	-0,98	44,20	45,05	43,98	45,05	716	6
31/10/2024	-1,78%	-0,82	45,18	44,98	44,98	45,18	90	2
24/10/2024	0,00%	0,00	46,00	45,05	45,05	46,20	501	4
23/10/2024	0,00%	0,00	46,00	46,00	46,00	46,00	1K	1
21/10/2024	0,11%	0,05	46,00	46,00	46,00	46,00	46	1
17/10/2024	0,15%	0,07	45,95	45,95	45,95	45,95	8K	3
15/10/2024	4,56%	2,00	45,88	45,88	45,88	45,88	9K	2
14/10/2024	1,64%	0,71	43,88	43,88	43,88	43,88	3K	1
09/10/2024	1,91%	0,81	43,17	43,17	43,17	43,17	86	1
08/10/2024	-0,38%	-0,16	42,36	42,36	42,36	42,36	42	1
07/10/2024	-2,03%	-0,88	42,52	42,80	42,52	42,80	85	2
04/10/2024	0,74%	0,32	43,40	43,11	43,11	43,40	3K	2
03/10/2024	0,56%	0,24	43,08	42,76	42,76	43,08	214	2
30/09/2024	-3,73%	-1,66	42,84	42,84	42,84	42,84	171	1
23/09/2024	3,20%	1,38	44,50	44,56	44,50	44,60	17K	4
18/09/2024	-0,83%	-0,36	43,12	43,28	43,12	43,40	6K	3
17/09/2024	-0,09%	-0,04	43,48	43,53	43,48	43,72	4K	5
16/09/2024	-0,27%	-0,12	43,52	43,47	43,47	43,52	217	2
13/09/2024	-0,27%	-0,12	43,64	43,44	43,44	43,64	2K	3
12/09/2024	1,65%	0,71	43,76	43,05	43,05	43,76	904	2
11/09/2024	-0,81%	-0,35	43,05	43,05	43,05	43,05	1K	1
10/09/2024	-0,18%	-0,08	43,40	43,40	43,40	43,40	86	1
09/09/2024	0,53%	0,23	43,48	43,48	43,48	43,48	86	1
06/09/2024	2,10%	0,89	43,25	41,51	41,51	43,25	84	2
27/08/2024	2,52%	1,04	42,36	42,36	42,36	42,36	84	1
23/08/2024	-0,96%	-0,40	41,32	41,32	41,32	41,32	41	1
22/08/2024	2,78%	1,13	41,72	41,72	41,72	41,72	41	1
19/08/2024	-0,02%	-0,01	40,59	40,60	40,59	40,60	121	2
16/08/2024	3,44%	1,35	40,60	40,60	40,60	40,60	406	1
09/08/2024	-2,36%	-0,95	39,25	39,25	39,25	39,25	2K	1
07/08/2024	0,00%	0,00	40,20	40,64	40,20	40,64	485	3
06/08/2024	-0,99%	-0,40	40,20	40,60	40,20	40,60	970	4
05/08/2024	-4,06%	-1,72	40,60	41,39	40,60	41,39	407	4
02/08/2024	0,76%	0,32	42,32	42,32	42,32	42,32	296	1
01/08/2024	3,65%	1,48	42,00	42,00	42,00	42,00	42	1
31/07/2024	-0,44%	-0,18	40,52	40,56	40,52	40,56	121	2
30/07/2024	1,14%	0,46	40,70	40,72	40,70	40,72	895	3
29/07/2024	0,20%	0,08	40,24	40,48	40,24	40,48	242	2
26/07/2024	-2,43%	-1,00	40,16	39,64	39,64	40,16	2K	3
25/07/2024	0,68%	0,28	41,16	41,16	41,16	41,16	164	2
24/07/2024	0,64%	0,26	40,88	40,88	40,88	40,88	40	1
23/07/2024	-0,44%	-0,18	40,62	40,80	40,62	40,80	122	3
22/07/2024	-0,58%	-0,24	40,80	40,80	40,80	40,80	163	1
18/07/2024	12,50%	4,56	41,04	40,01	40,01	41,36	3K	6
10/07/2024	0,22%	0,08	36,48	36,48	36,48	36,48	36	1
09/07/2024	-1,22%	-0,45	36,40	36,93	36,40	36,93	696	3
04/07/2024	-1,26%	-0,47	36,85	36,85	36,85	36,85	73	1
03/07/2024	-0,59%	-0,22	37,32	37,08	37,08	37,32	185	2
01/07/2024	3,02%	1,10	37,54	37,54	37,54	37,54	75	1
26/06/2024	-0,52%	-0,19	36,44	36,44	36,44	36,44	911	1
25/06/2024	0,30%	0,11	36,63	35,96	35,96	36,63	4K	2
20/06/2024	-0,73%	-0,27	36,52	36,60	36,52	36,64	3K	5
19/06/2024	1,41%	0,51	36,79	36,79	36,79	36,79	36	1
18/06/2024	0,67%	0,24	36,28	36,20	36,20	36,28	181	2
13/06/2024	-0,66%	-0,24	36,04	36,04	36,04	36,04	36	1
12/06/2024	0,00%	0,00	36,28	36,28	36,28	36,28	72	1
11/06/2024	-0,66%	-0,24	36,28	36,28	36,28	36,28	72	2
10/06/2024	-0,44%	-0,16	36,52	36,68	36,36	36,68	3K	10
07/06/2024	3,03%	1,08	36,68	36,32	36,24	36,84	6K	9
06/06/2024	-0,11%	-0,04	35,60	35,64	35,60	35,64	462	4
03/06/2024	0,68%	0,24	35,64	35,64	35,64	35,64	35	1
23/05/2024	0,25%	0,09	35,40	35,40	35,40	35,40	708	1
20/05/2024	-2,03%	-0,73	35,31	35,31	35,31	35,31	35	1
17/05/2024	-1,21%	-0,44	36,04	36,06	36,04	36,06	180	2
16/05/2024	0,22%	0,08	36,48	36,48	36,48	36,48	36	1
15/05/2024	-0,33%	-0,12	36,40	36,40	36,40	36,40	72	1
14/05/2024	1,28%	0,46	36,52	36,36	36,36	36,52	72	2
08/05/2024	0,50%	0,18	36,06	36,06	36,06	36,06	36	1
07/05/2024	0,00%	0,00	35,88	35,88	35,88	35,88	35	1
06/05/2024	-5,58%	-2,12	35,88	35,52	35,52	35,88	2K	2
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	-	-	27,36	27,45	27,36	27,45	164	2

Date,Open,High,Low,Close,Volume
26-Dec-24,50.30,50.30,50.30,50.30,100
20-Dec-24,49.00,49.00,49.00,49.00,49
19-Dec-24,49.00,49.00,49.00,49.00,49
13-Dec-24,49.95,49.95,49.95,49.95,999
11-Dec-24,49.35,49.35,47.85,47.85,95848
10-Dec-24,51.70,51.70,49.70,49.70,35239
06-Dec-24,51.15,51.15,51.15,51.15,1023
04-Dec-24,51.15,51.15,51.15,51.15,102
03-Dec-24,52.60,52.60,51.75,51.75,2599
02-Dec-24,49.61,52.25,49.61,51.75,4135
25-Nov-24,49.75,49.75,49.75,49.75,298
21-Nov-24,48.00,48.00,48.00,48.00,480
18-Nov-24,49.05,49.05,47.00,47.55,920
14-Nov-24,47.35,47.35,46.95,46.95,1318
07-Nov-24,44.30,44.30,44.30,44.30,44
05-Nov-24,44.36,44.36,44.36,44.36,310
04-Nov-24,45.05,45.05,43.98,44.20,716
31-Oct-24,44.98,45.18,44.98,45.18,90
24-Oct-24,45.05,46.20,45.05,46.00,501
23-Oct-24,46.00,46.00,46.00,46.00,1380
21-Oct-24,46.00,46.00,46.00,46.00,46
17-Oct-24,45.95,45.95,45.95,45.95,7857
15-Oct-24,45.88,45.88,45.88,45.88,9101
14-Oct-24,43.88,43.88,43.88,43.88,2632
09-Oct-24,43.17,43.17,43.17,43.17,86
08-Oct-24,42.36,42.36,42.36,42.36,42
07-Oct-24,42.80,42.80,42.52,42.52,85
04-Oct-24,43.11,43.40,43.11,43.40,2647
03-Oct-24,42.76,43.08,42.76,43.08,214
30-Sep-24,42.84,42.84,42.84,42.84,171
23-Sep-24,44.56,44.60,44.50,44.50,16709
18-Sep-24,43.28,43.40,43.12,43.12,5758
17-Sep-24,43.53,43.72,43.48,43.48,3617
16-Sep-24,43.47,43.52,43.47,43.52,217
13-Sep-24,43.44,43.64,43.44,43.64,1694
12-Sep-24,43.05,43.76,43.05,43.76,904
11-Sep-24,43.05,43.05,43.05,43.05,1291
10-Sep-24,43.40,43.40,43.40,43.40,86
09-Sep-24,43.48,43.48,43.48,43.48,86
06-Sep-24,41.51,43.25,41.51,43.25,84
27-Aug-24,42.36,42.36,42.36,42.36,84
23-Aug-24,41.32,41.32,41.32,41.32,41
22-Aug-24,41.72,41.72,41.72,41.72,41
19-Aug-24,40.60,40.60,40.59,40.59,121
16-Aug-24,40.60,40.60,40.60,40.60,406
09-Aug-24,39.25,39.25,39.25,39.25,2001
07-Aug-24,40.64,40.64,40.20,40.20,485
06-Aug-24,40.60,40.60,40.20,40.20,970
05-Aug-24,41.39,41.39,40.60,40.60,407
02-Aug-24,42.32,42.32,42.32,42.32,296
01-Aug-24,42.00,42.00,42.00,42.00,42
31-Jul-24,40.56,40.56,40.52,40.52,121
30-Jul-24,40.72,40.72,40.70,40.70,895
29-Jul-24,40.48,40.48,40.24,40.24,242
26-Jul-24,39.64,40.16,39.64,40.16,2087
25-Jul-24,41.16,41.16,41.16,41.16,164
24-Jul-24,40.88,40.88,40.88,40.88,40
23-Jul-24,40.80,40.80,40.62,40.62,122
22-Jul-24,40.80,40.80,40.80,40.80,163
18-Jul-24,40.01,41.36,40.01,41.04,3335
10-Jul-24,36.48,36.48,36.48,36.48,36
09-Jul-24,36.93,36.93,36.40,36.40,696
04-Jul-24,36.85,36.85,36.85,36.85,73
03-Jul-24,37.08,37.32,37.08,37.32,185
01-Jul-24,37.54,37.54,37.54,37.54,75
26-Jun-24,36.44,36.44,36.44,36.44,911
25-Jun-24,35.96,36.63,35.96,36.63,4022
20-Jun-24,36.60,36.64,36.52,36.52,2559
19-Jun-24,36.79,36.79,36.79,36.79,36
18-Jun-24,36.20,36.28,36.20,36.28,181
13-Jun-24,36.04,36.04,36.04,36.04,36
12-Jun-24,36.28,36.28,36.28,36.28,72
11-Jun-24,36.28,36.28,36.28,36.28,72
10-Jun-24,36.68,36.68,36.36,36.52,3172
07-Jun-24,36.32,36.84,36.24,36.68,6162
06-Jun-24,35.64,35.64,35.60,35.60,462
03-Jun-24,35.64,35.64,35.64,35.64,35
23-May-24,35.40,35.40,35.40,35.40,708
20-May-24,35.31,35.31,35.31,35.31,35
17-May-24,36.06,36.06,36.04,36.04,180
16-May-24,36.48,36.48,36.48,36.48,36
15-May-24,36.40,36.40,36.40,36.40,72
14-May-24,36.36,36.52,36.36,36.52,72
08-May-24,36.06,36.06,36.06,36.06,36
07-May-24,35.88,35.88,35.88,35.88,35
06-May-24,35.52,35.88,35.52,35.88,2223
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

*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