Cotação atual, histórico e gráfico do papel: ABTT34

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 ABTT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2026	-1,38%	-0,51	36,49	37,05	36,49	37,05	366	4
20/05/2026	-1,20%	-0,45	37,00	36,70	36,70	37,34	18K	16
19/05/2026	3,42%	1,24	37,45	37,24	37,24	37,49	89K	4
18/05/2026	1,15%	0,41	36,21	35,50	35,44	36,21	16K	4
15/05/2026	1,47%	0,52	35,80	36,00	35,72	36,00	645	4
14/05/2026	0,86%	0,30	35,28	35,33	35,19	35,33	1K	4
13/05/2026	1,04%	0,36	34,98	34,17	34,17	34,98	5K	5
12/05/2026	2,85%	0,96	34,62	33,85	33,85	34,62	2K	5
11/05/2026	-2,15%	-0,74	33,66	34,65	33,50	34,65	21K	14
08/05/2026	-4,12%	-1,48	34,40	36,24	34,40	36,24	36K	21
07/05/2026	1,07%	0,38	35,88	35,43	35,35	35,95	10K	7
06/05/2026	-0,56%	-0,20	35,50	35,50	35,45	35,90	31K	19
05/05/2026	-1,27%	-0,46	35,70	36,53	35,46	36,53	85K	15
04/05/2026	-3,44%	-1,29	36,16	37,41	36,16	37,41	147K	54
30/04/2026	-2,09%	-0,80	37,45	37,93	37,44	37,93	69K	23
29/04/2026	-1,72%	-0,67	38,25	38,92	38,14	38,92	63K	17
28/04/2026	0,75%	0,29	38,92	38,90	38,87	39,35	92K	44
27/04/2026	1,15%	0,44	38,63	38,19	38,19	38,65	62K	30
24/04/2026	1,22%	0,46	38,19	38,49	38,19	38,49	3K	6
23/04/2026	-0,95%	-0,36	37,73	38,00	37,63	38,00	3K	11
22/04/2026	-3,93%	-1,56	38,09	38,90	38,01	38,90	123K	95
20/04/2026	-1,73%	-0,70	39,65	40,75	39,65	40,75	33K	27
17/04/2026	0,62%	0,25	40,35	40,50	39,35	40,50	110K	45
16/04/2026	-4,20%	-1,76	40,10	41,85	39,35	41,85	412K	106
15/04/2026	-0,43%	-0,18	41,86	42,62	41,86	42,62	6K	14
14/04/2026	0,60%	0,25	42,04	42,00	41,60	42,51	12K	17
13/04/2026	-1,04%	-0,44	41,79	41,60	41,50	41,79	791	5
10/04/2026	-2,96%	-1,29	42,23	43,30	41,60	43,30	7K	19
09/04/2026	0,21%	0,09	43,52	43,60	43,30	43,65	2K	7
08/04/2026	-1,30%	-0,57	43,43	43,83	43,43	43,83	5K	3
07/04/2026	0,59%	0,26	44,00	43,51	43,51	44,20	3K	9
06/04/2026	-1,26%	-0,56	43,74	44,47	43,74	44,47	33K	20
02/04/2026	0,11%	0,05	44,30	44,16	44,16	44,30	1K	4
01/04/2026	1,03%	0,45	44,25	44,50	44,24	44,50	398	3
31/03/2026	-1,88%	-0,84	43,80	44,30	43,80	44,77	434K	50
30/03/2026	-2,62%	-1,20	44,64	46,30	44,62	46,30	8K	9
27/03/2026	0,53%	0,24	45,84	45,84	45,84	45,84	45	1
24/03/2026	-0,33%	-0,15	45,60	45,16	45,00	45,60	6K	4
23/03/2026	-3,97%	-1,89	45,75	46,60	45,61	46,60	10K	6
19/03/2026	0,59%	0,28	47,64	47,64	47,64	47,64	7K	1
18/03/2026	0,00%	0,00	47,36	48,30	47,36	48,30	5K	2
16/03/2026	0,32%	0,15	47,36	47,36	47,36	47,36	47	1
13/03/2026	-0,40%	-0,19	47,21	47,21	47,21	47,21	47	1
12/03/2026	-0,21%	-0,10	47,40	47,91	47,40	47,91	526	3
11/03/2026	-0,02%	-0,01	47,50	47,49	47,00	47,50	9K	4
10/03/2026	-1,96%	-0,95	47,51	47,40	47,40	47,51	2K	4
09/03/2026	3,11%	1,46	48,46	48,00	48,00	48,46	139K	6
06/03/2026	-3,49%	-1,70	47,00	49,15	47,00	49,15	144	3
05/03/2026	-1,26%	-0,62	48,70	49,58	48,70	49,58	27K	5
04/03/2026	-1,06%	-0,53	49,32	49,69	49,24	49,69	1K	7
03/03/2026	1,24%	0,61	49,85	50,01	49,85	50,14	69K	6
02/03/2026	-1,12%	-0,56	49,24	49,51	49,24	49,51	5K	2
27/02/2026	0,08%	0,04	49,80	49,53	49,53	49,84	68K	16
26/02/2026	1,02%	0,50	49,76	49,01	49,01	50,01	5K	4
25/02/2026	0,41%	0,20	49,26	49,06	49,06	49,59	5K	5
24/02/2026	-1,17%	-0,58	49,06	49,89	49,06	49,89	5K	3
23/02/2026	2,08%	1,01	49,64	48,25	48,25	49,64	6K	7
20/02/2026	-0,49%	-0,24	48,63	48,27	48,27	48,65	2K	3
19/02/2026	-1,07%	-0,53	48,87	49,88	48,87	49,88	61K	10
18/02/2026	1,13%	0,55	49,40	48,81	48,81	49,40	3K	4
13/02/2026	0,49%	0,24	48,85	48,36	48,36	48,85	2K	2
12/02/2026	-0,51%	-0,25	48,61	48,60	48,60	48,61	5K	2
11/02/2026	0,31%	0,15	48,86	48,50	48,50	48,86	23K	4
10/02/2026	1,48%	0,71	48,71	48,40	48,40	48,71	4K	3
09/02/2026	0,00%	0,00	48,00	48,00	48,00	48,00	5K	3
06/02/2026	0,73%	0,35	48,00	47,85	47,77	48,08	10K	6
05/02/2026	0,36%	0,17	47,65	47,94	47,65	48,09	8K	4
04/02/2026	-0,13%	-0,06	47,48	47,60	47,48	47,92	63K	6
03/02/2026	-1,18%	-0,57	47,54	47,99	46,90	47,99	198K	16
02/02/2026	0,65%	0,31	48,11	48,11	48,11	48,65	29K	9
30/01/2026	4,57%	2,09	47,80	46,39	46,38	47,90	10K	10
29/01/2026	-0,74%	-0,34	45,71	45,71	45,71	45,71	5K	1
28/01/2026	-1,52%	-0,71	46,05	46,69	45,88	46,69	13K	12
27/01/2026	-2,48%	-1,19	46,76	48,43	46,55	48,43	54K	19
26/01/2026	0,78%	0,37	47,95	48,48	47,60	48,48	264K	18
23/01/2026	-0,88%	-0,42	47,58	48,48	46,89	48,48	23K	21
22/01/2026	-11,31%	-6,12	48,00	54,12	47,51	54,12	613K	89
21/01/2026	0,22%	0,12	54,12	52,92	52,92	54,12	161	2
20/01/2026	-1,98%	-1,09	54,00	54,43	54,00	54,55	6K	5
16/01/2026	-0,65%	-0,36	55,09	55,40	55,09	55,40	882	3
15/01/2026	1,93%	1,05	55,45	55,70	55,19	55,70	85K	6
14/01/2026	-4,29%	-2,44	54,40	56,65	54,40	56,65	77K	706
13/01/2026	2,62%	1,45	56,84	56,88	54,99	56,89	7K	26
12/01/2026	-1,27%	-0,71	55,39	56,10	55,30	56,65	10K	11
09/01/2026	-0,74%	-0,42	56,10	57,12	56,10	57,12	283	4
08/01/2026	-0,65%	-0,37	56,52	56,52	56,52	56,52	169	1
07/01/2026	-0,89%	-0,51	56,89	57,31	56,83	57,43	97K	196
06/01/2026	1,38%	0,78	57,40	56,16	56,16	57,50	2K	3
05/01/2026	0,60%	0,34	56,62	55,15	55,15	56,62	448	5
02/01/2026	-1,88%	-1,08	56,28	56,21	55,92	56,47	23K	6
30/12/2025	-1,46%	-0,85	57,36	58,85	57,36	58,85	173	3
29/12/2025	1,68%	0,96	58,21	58,36	58,21	58,36	6K	4
23/12/2025	0,12%	0,07	57,25	57,25	57,25	57,25	57	1
19/12/2025	-2,06%	-1,20	57,18	57,24	57,01	57,24	971	3
17/12/2025	0,52%	0,30	58,38	58,38	58,38	58,38	58	1
16/12/2025	-0,07%	-0,04	58,08	58,12	57,73	58,12	1K	7
15/12/2025	3,93%	2,20	58,12	55,98	55,98	58,13	134K	8
12/12/2025	0,34%	0,19	55,92	55,62	55,57	55,92	6K	3
11/12/2025	0,87%	0,48	55,73	55,73	55,73	56,04	167	3
09/12/2025	-0,23%	-0,13	55,25	55,25	55,25	55,25	110	1
08/12/2025	-2,35%	-1,33	55,38	55,99	55,38	55,99	1K	3
05/12/2025	2,62%	1,45	56,71	55,67	55,67	56,71	7K	3
04/12/2025	-1,29%	-0,72	55,26	55,72	55,00	55,72	165	3
02/12/2025	-3,00%	-1,73	55,98	56,84	55,98	56,84	4K	5
28/11/2025	0,72%	0,41	57,71	57,40	57,17	57,71	1K	3
26/11/2025	-1,14%	-0,66	57,30	57,73	57,30	57,73	1K	4
24/11/2025	0,62%	0,36	57,96	57,96	57,96	57,96	115	1
21/11/2025	3,36%	1,87	57,60	56,58	56,58	57,60	340	2
19/11/2025	-3,86%	-2,24	55,73	57,54	55,73	58,26	891K	157
18/11/2025	-0,38%	-0,22	57,97	57,97	57,97	57,97	1K	1
17/11/2025	1,22%	0,70	58,19	56,34	56,34	58,19	4K	4
14/11/2025	2,92%	1,63	57,49	57,49	57,49	57,49	229	1
12/11/2025	0,00%	0,00	55,86	55,86	55,86	55,86	55	1
11/11/2025	0,47%	0,26	55,86	55,86	55,86	55,86	502	1
06/11/2025	-0,36%	-0,20	55,60	55,62	55,60	55,62	6K	2
05/11/2025	-0,59%	-0,33	55,80	55,80	55,80	55,80	2K	1
04/11/2025	1,98%	1,09	56,13	55,98	55,98	56,25	392	3
03/11/2025	-0,40%	-0,22	55,04	55,25	54,75	55,26	2K	11
31/10/2025	-1,16%	-0,65	55,26	55,76	55,26	55,76	608	2
30/10/2025	0,65%	0,36	55,91	55,88	55,76	55,91	390	4
29/10/2025	-1,56%	-0,88	55,55	55,80	55,50	55,80	250K	9
28/10/2025	-0,79%	-0,45	56,43	56,82	56,43	56,82	1K	3
27/10/2025	0,19%	0,11	56,88	57,34	56,45	57,34	66K	9
24/10/2025	0,18%	0,10	56,77	56,77	56,77	56,77	56	1
23/10/2025	-1,84%	-1,06	56,67	57,50	56,48	57,50	18K	7
22/10/2025	0,23%	0,13	57,73	58,18	57,24	58,18	1K	3
21/10/2025	-0,31%	-0,18	57,60	57,82	57,40	57,82	230	4
20/10/2025	-0,12%	-0,07	57,78	57,78	57,78	57,78	57	1
16/10/2025	-1,87%	-1,10	57,85	58,44	57,55	58,55	39K	10
15/10/2025	-3,49%	-2,13	58,95	57,72	57,50	59,22	8K	11
14/10/2025	2,19%	1,31	61,08	60,38	59,95	61,08	606K	3
13/10/2025	-1,43%	-0,87	59,77	60,74	59,77	60,76	722	6
10/10/2025	1,68%	1,00	60,64	60,59	60,46	60,92	18K	6
09/10/2025	-	-	59,64	59,59	59,59	59,65	48K	3

Date,Open,High,Low,Close,Volume
21-May-26,37.05,37.05,36.49,36.49,366
20-May-26,36.70,37.34,36.70,37.00,17808
19-May-26,37.24,37.49,37.24,37.45,89348
18-May-26,35.50,36.21,35.44,36.21,15843
15-May-26,36.00,36.00,35.72,35.80,645
14-May-26,35.33,35.33,35.19,35.28,1375
13-May-26,34.17,34.98,34.17,34.98,5425
12-May-26,33.85,34.62,33.85,34.62,1798
11-May-26,34.65,34.65,33.50,33.66,20857
08-May-26,36.24,36.24,34.40,34.40,35863
07-May-26,35.43,35.95,35.35,35.88,10350
06-May-26,35.50,35.90,35.45,35.50,30968
05-May-26,36.53,36.53,35.46,35.70,85030
04-May-26,37.41,37.41,36.16,36.16,147275
30-Apr-26,37.93,37.93,37.44,37.45,68607
29-Apr-26,38.92,38.92,38.14,38.25,62712
28-Apr-26,38.90,39.35,38.87,38.92,92340
27-Apr-26,38.19,38.65,38.19,38.63,61849
24-Apr-26,38.49,38.49,38.19,38.19,2646
23-Apr-26,38.00,38.00,37.63,37.73,3297
22-Apr-26,38.90,38.90,38.01,38.09,123258
20-Apr-26,40.75,40.75,39.65,39.65,33358
17-Apr-26,40.50,40.50,39.35,40.35,110391
16-Apr-26,41.85,41.85,39.35,40.10,412201
15-Apr-26,42.62,42.62,41.86,41.86,6410
14-Apr-26,42.00,42.51,41.60,42.04,11593
13-Apr-26,41.60,41.79,41.50,41.79,791
10-Apr-26,43.30,43.30,41.60,42.23,6912
09-Apr-26,43.60,43.65,43.30,43.52,1523
08-Apr-26,43.83,43.83,43.43,43.43,4699
07-Apr-26,43.51,44.20,43.51,44.00,3000
06-Apr-26,44.47,44.47,43.74,43.74,33073
02-Apr-26,44.16,44.30,44.16,44.30,1150
01-Apr-26,44.50,44.50,44.24,44.25,398
31-Mar-26,44.30,44.77,43.80,43.80,433788
30-Mar-26,46.30,46.30,44.62,44.64,8268
27-Mar-26,45.84,45.84,45.84,45.84,45
24-Mar-26,45.16,45.60,45.00,45.60,5857
23-Mar-26,46.60,46.60,45.61,45.75,9924
19-Mar-26,47.64,47.64,47.64,47.64,6574
18-Mar-26,48.30,48.30,47.36,47.36,5115
16-Mar-26,47.36,47.36,47.36,47.36,47
13-Mar-26,47.21,47.21,47.21,47.21,47
12-Mar-26,47.91,47.91,47.40,47.40,526
11-Mar-26,47.49,47.50,47.00,47.50,9494
10-Mar-26,47.40,47.51,47.40,47.51,2421
09-Mar-26,48.00,48.46,48.00,48.46,138612
06-Mar-26,49.15,49.15,47.00,47.00,144
05-Mar-26,49.58,49.58,48.70,48.70,26663
04-Mar-26,49.69,49.69,49.24,49.32,1435
03-Mar-26,50.01,50.14,49.85,49.85,69408
02-Mar-26,49.51,49.51,49.24,49.24,4950
27-Feb-26,49.53,49.84,49.53,49.80,68195
26-Feb-26,49.01,50.01,49.01,49.76,4681
25-Feb-26,49.06,49.59,49.06,49.26,5123
24-Feb-26,49.89,49.89,49.06,49.06,5005
23-Feb-26,48.25,49.64,48.25,49.64,6076
20-Feb-26,48.27,48.65,48.27,48.63,1604
19-Feb-26,49.88,49.88,48.87,48.87,60580
18-Feb-26,48.81,49.40,48.81,49.40,3190
13-Feb-26,48.36,48.85,48.36,48.85,1513
12-Feb-26,48.60,48.61,48.60,48.61,5104
11-Feb-26,48.50,48.86,48.50,48.86,22604
10-Feb-26,48.40,48.71,48.40,48.71,3636
09-Feb-26,48.00,48.00,48.00,48.00,4896
06-Feb-26,47.85,48.08,47.77,48.00,10114
05-Feb-26,47.94,48.09,47.65,47.65,7689
04-Feb-26,47.60,47.92,47.48,47.48,62823
03-Feb-26,47.99,47.99,46.90,47.54,197509
02-Feb-26,48.11,48.65,48.11,48.11,29150
30-Jan-26,46.39,47.90,46.38,47.80,9908
29-Jan-26,45.71,45.71,45.71,45.71,5028
28-Jan-26,46.69,46.69,45.88,46.05,12690
27-Jan-26,48.43,48.43,46.55,46.76,54362
26-Jan-26,48.48,48.48,47.60,47.95,263702
23-Jan-26,48.48,48.48,46.89,47.58,22730
22-Jan-26,54.12,54.12,47.51,48.00,613237
21-Jan-26,52.92,54.12,52.92,54.12,161
20-Jan-26,54.43,54.55,54.00,54.00,5858
16-Jan-26,55.40,55.40,55.09,55.09,882
15-Jan-26,55.70,55.70,55.19,55.45,85308
14-Jan-26,56.65,56.65,54.40,54.40,77251
13-Jan-26,56.88,56.89,54.99,56.84,7166
12-Jan-26,56.10,56.65,55.30,55.39,9766
09-Jan-26,57.12,57.12,56.10,56.10,283
08-Jan-26,56.52,56.52,56.52,56.52,169
07-Jan-26,57.31,57.43,56.83,56.89,96958
06-Jan-26,56.16,57.50,56.16,57.40,1586
05-Jan-26,55.15,56.62,55.15,56.62,448
02-Jan-26,56.21,56.47,55.92,56.28,23187
30-Dec-25,58.85,58.85,57.36,57.36,173
29-Dec-25,58.36,58.36,58.21,58.21,6287
23-Dec-25,57.25,57.25,57.25,57.25,57
19-Dec-25,57.24,57.24,57.01,57.18,971
17-Dec-25,58.38,58.38,58.38,58.38,58
16-Dec-25,58.12,58.12,57.73,58.08,1156
15-Dec-25,55.98,58.13,55.98,58.12,133810
12-Dec-25,55.62,55.92,55.57,55.92,6036
11-Dec-25,55.73,56.04,55.73,55.73,167
09-Dec-25,55.25,55.25,55.25,55.25,110
08-Dec-25,55.99,55.99,55.38,55.38,1169
05-Dec-25,55.67,56.71,55.67,56.71,7193
04-Dec-25,55.72,55.72,55.00,55.26,165
02-Dec-25,56.84,56.84,55.98,55.98,3808
28-Nov-25,57.40,57.71,57.17,57.71,1153
26-Nov-25,57.73,57.73,57.30,57.30,1149
24-Nov-25,57.96,57.96,57.96,57.96,115
21-Nov-25,56.58,57.60,56.58,57.60,340
19-Nov-25,57.54,58.26,55.73,55.73,890989
18-Nov-25,57.97,57.97,57.97,57.97,1043
17-Nov-25,56.34,58.19,56.34,58.19,4124
14-Nov-25,57.49,57.49,57.49,57.49,229
12-Nov-25,55.86,55.86,55.86,55.86,55
11-Nov-25,55.86,55.86,55.86,55.86,502
06-Nov-25,55.62,55.62,55.60,55.60,5615
05-Nov-25,55.80,55.80,55.80,55.80,2176
04-Nov-25,55.98,56.25,55.98,56.13,392
03-Nov-25,55.25,55.26,54.75,55.04,1812
31-Oct-25,55.76,55.76,55.26,55.26,608
30-Oct-25,55.88,55.91,55.76,55.91,390
29-Oct-25,55.80,55.80,55.50,55.55,250082
28-Oct-25,56.82,56.82,56.43,56.43,1355
27-Oct-25,57.34,57.34,56.45,56.88,65728
24-Oct-25,56.77,56.77,56.77,56.77,56
23-Oct-25,57.50,57.50,56.48,56.67,17824
22-Oct-25,58.18,58.18,57.24,57.73,1274
21-Oct-25,57.82,57.82,57.40,57.60,230
20-Oct-25,57.78,57.78,57.78,57.78,57
16-Oct-25,58.44,58.55,57.55,57.85,39318
15-Oct-25,57.72,59.22,57.50,58.95,8057
14-Oct-25,60.38,61.08,59.95,61.08,605573
13-Oct-25,60.74,60.76,59.77,59.77,722
10-Oct-25,60.59,60.92,60.46,60.64,17694
09-Oct-25,59.59,59.65,59.59,59.64,47776

*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: ABTT34