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
20/01/2021	-0,13%	-0,20	150,85	150,85	150,85	150,85	15K	1
19/01/2021	1,79%	2,65	151,05	148,40	148,40	151,95	39K	10
18/01/2021	0,00%	0,00	148,40	148,40	148,40	148,40	148	1
15/01/2021	2,34%	3,40	148,40	145,00	145,00	148,40	38K	18
14/01/2021	-3,53%	-5,30	145,00	150,29	145,00	150,29	289K	18
13/01/2021	3,24%	4,72	150,30	149,95	149,90	150,45	39K	9
12/01/2021	-4,22%	-6,42	145,58	150,49	145,58	150,49	6K	4
11/01/2021	1,37%	2,06	152,00	152,57	152,00	153,28	132K	8
08/01/2021	0,16%	0,24	149,94	149,70	149,70	151,05	5K	4
07/01/2021	2,65%	3,86	149,70	148,50	148,50	149,70	9K	5
06/01/2021	1,77%	2,54	145,84	146,66	145,74	146,66	104K	3

04/01/2021	1,98%	2,78	143,30	141,26	141,15	143,49	199K	132
30/12/2020	-0,78%	-1,11	140,52	139,60	139,60	140,52	16M	2
28/12/2020	0,73%	1,03	141,63	142,37	140,97	142,94	50K	319
23/12/2020	0,80%	1,12	140,60	140,60	140,60	140,60	7K	1
22/12/2020	1,26%	1,74	139,48	138,90	138,60	139,48	19K	4
21/12/2020	0,36%	0,49	137,74	136,25	136,15	137,74	17K	3
18/12/2020	-0,72%	-1,00	137,25	137,25	137,25	137,25	137	1
17/12/2020	0,25%	0,35	138,25	137,08	137,08	138,60	28K	190
16/12/2020	0,84%	1,15	137,90	136,56	136,56	138,24	160K	6
15/12/2020	-0,91%	-1,26	136,75	136,75	136,75	137,37	1K	3
14/12/2020	2,95%	3,95	138,01	138,28	138,01	138,28	4K	4
11/12/2020	0,02%	0,03	134,06	134,06	134,06	134,06	804	1
10/12/2020	-2,52%	-3,46	134,03	135,60	134,03	135,60	1K	3
09/12/2020	1,09%	1,48	137,49	136,88	136,01	137,49	9K	4
08/12/2020	-0,90%	-1,24	136,01	136,38	135,59	136,38	10K	4
07/12/2020	-0,78%	-1,08	137,25	138,25	135,85	138,25	6K	8
04/12/2020	0,14%	0,20	138,33	138,84	138,33	138,88	99K	4
03/12/2020	-2,52%	-3,57	138,13	141,10	138,13	141,10	3K	4
02/12/2020	-0,35%	-0,50	141,70	141,85	140,87	141,85	991	3
01/12/2020	-1,76%	-2,55	142,20	144,74	142,17	144,74	244K	6
30/11/2020	-4,17%	-6,30	144,75	144,00	144,00	144,89	15K	4
26/11/2020	6,64%	9,41	151,05	151,05	151,05	151,05	151	1
25/11/2020	-2,75%	-4,01	141,64	141,64	141,64	141,64	141	1
24/11/2020	-1,99%	-2,95	145,65	148,61	145,65	148,61	2K	5
23/11/2020	-1,20%	-1,80	148,60	150,35	148,50	150,35	32K	4
20/11/2020	1,72%	2,55	150,40	148,20	148,20	150,65	19K	6
19/11/2020	-0,34%	-0,50	147,85	146,59	145,80	147,85	102K	3
18/11/2020	-2,72%	-4,15	148,35	147,40	147,40	148,35	10K	5
17/11/2020	-1,17%	-1,80	152,50	153,45	152,50	153,45	11K	3
13/11/2020	0,85%	1,30	154,30	154,30	154,30	154,30	2K	1
12/11/2020	1,32%	2,00	153,00	151,80	151,80	153,00	4K	3
11/11/2020	-0,06%	-0,09	151,00	151,00	151,00	151,00	16K	2
10/11/2020	2,01%	2,98	151,09	147,77	147,77	151,09	8K	3
09/11/2020	-4,46%	-6,92	148,11	145,90	142,92	149,13	58K	12
06/11/2020	-1,89%	-2,99	155,03	155,90	155,03	155,90	7K	3
05/11/2020	-0,96%	-1,53	158,02	157,59	157,00	158,40	23K	6
04/11/2020	1,49%	2,35	159,55	158,87	158,69	159,55	12K	4
03/11/2020	5,17%	7,73	157,20	155,34	153,83	158,20	109K	7
30/10/2020	-3,80%	-5,91	149,47	150,30	149,47	150,30	106K	2
27/10/2020	1,47%	2,25	155,38	154,90	154,45	155,38	6K	5
26/10/2020	0,91%	1,38	153,13	153,05	153,05	153,32	918	3
23/10/2020	-1,58%	-2,44	151,75	152,56	151,75	153,08	97K	4
22/10/2020	3,24%	4,84	154,19	152,28	152,10	154,19	9K	3
21/10/2020	-2,06%	-3,14	149,35	151,00	147,85	151,00	195K	6
20/10/2020	-0,14%	-0,22	152,49	152,00	151,81	152,84	250K	6
19/10/2020	1,94%	2,91	152,71	152,55	152,01	152,71	59K	3
15/10/2020	-2,09%	-3,20	149,80	150,55	149,80	150,55	75K	2
14/10/2020	0,26%	0,40	153,00	151,40	151,00	153,00	99K	8
13/10/2020	0,54%	0,82	152,60	153,50	152,25	153,50	231K	7
09/10/2020	0,03%	0,05	151,78	151,59	151,23	152,36	249K	493
08/10/2020	-0,14%	-0,21	151,73	152,01	151,73	152,01	23K	2
07/10/2020	0,95%	1,43	151,94	150,19	150,19	151,99	69K	5
06/10/2020	-0,39%	-0,59	150,51	149,41	149,41	150,51	13K	2
05/10/2020	-0,40%	-0,60	151,10	151,00	151,00	151,10	16K	2
02/10/2020	-1,56%	-2,40	151,70	151,99	151,70	151,99	62K	2
01/10/2020	4,67%	6,88	154,10	155,00	154,10	155,00	46K	3
28/09/2020	4,25%	6,00	147,22	147,22	147,22	147,22	1K	1
21/09/2020	1,68%	2,34	141,22	140,80	140,80	141,22	183K	3
17/09/2020	-0,22%	-0,31	138,88	139,65	138,88	139,65	4K	3
16/09/2020	0,04%	0,05	139,19	139,19	139,19	139,19	1K	1
11/09/2020	0,59%	0,82	139,14	139,14	139,14	139,14	1M	1
10/09/2020	-1,89%	-2,67	138,32	138,32	138,32	138,32	1M	1
09/09/2020	2,43%	3,35	140,99	140,60	140,60	140,99	987K	2
08/09/2020	-1,11%	-1,55	137,64	137,90	137,64	138,80	2M	7
04/09/2020	-2,67%	-3,82	139,19	137,04	136,60	139,19	9M	45
01/09/2020	-4,78%	-7,18	143,01	143,01	143,01	143,01	4K	1
31/08/2020	0,03%	0,04	150,19	149,79	149,79	150,20	45K	3
28/08/2020	-3,87%	-6,04	150,15	154,70	149,31	154,70	50K	11
27/08/2020	9,78%	13,92	156,19	154,53	154,53	156,19	51K	3
26/08/2020	0,61%	0,86	142,27	142,27	142,27	142,27	1K	1
25/08/2020	-0,56%	-0,79	141,41	141,41	141,41	141,41	7K	1
24/08/2020	1,83%	2,55	142,20	141,33	141,33	142,20	170K	3
19/08/2020	1,01%	1,40	139,65	139,60	139,60	139,65	600K	2
18/08/2020	-0,59%	-0,82	138,25	138,68	138,25	138,68	71K	3
17/08/2020	2,26%	3,07	139,07	138,87	138,87	139,07	14K	2
14/08/2020	-0,04%	-0,05	136,00	135,99	135,64	136,25	41K	30
07/08/2020	0,31%	0,42	136,05	136,05	136,05	136,05	4K	1
06/08/2020	1,16%	1,55	135,63	135,63	135,63	135,63	14K	1
03/08/2020	2,44%	3,19	134,08	134,08	134,08	134,08	375K	1
30/07/2020	1,17%	1,51	130,89	130,89	130,89	130,89	340K	1
27/07/2020	1,08%	1,38	129,38	129,08	129,08	129,38	235K	2
24/07/2020	0,23%	0,30	128,00	128,00	128,00	128,00	5K	1
21/07/2020	-0,93%	-1,20	127,70	129,65	127,70	129,65	8K	2
15/07/2020	2,55%	3,20	128,90	128,39	128,39	128,90	3K	2
14/07/2020	0,88%	1,10	125,70	125,81	125,70	125,81	126K	2
06/07/2020	0,24%	0,30	124,60	124,60	124,60	124,60	1K	1
02/07/2020	1,49%	1,83	124,30	124,30	124,30	124,30	186K	1
01/07/2020	-1,23%	-1,53	122,47	122,47	122,47	122,47	208K	1
30/06/2020	4,38%	5,20	124,00	124,00	124,00	124,00	1K	1
25/06/2020	2,29%	2,66	118,80	118,80	118,80	118,80	12K	1
24/06/2020	3,69%	4,13	116,14	116,14	116,14	116,14	163K	1
12/06/2020	0,31%	0,35	112,01	113,20	112,01	113,20	637K	2
05/06/2020	-3,06%	-3,53	111,66	110,52	110,52	111,66	1M	2
03/06/2020	-5,57%	-6,79	115,19	115,19	115,19	115,19	23K	1
02/06/2020	-1,52%	-1,88	121,98	121,98	121,98	121,98	707K	1
01/06/2020	-0,14%	-0,17	123,86	123,86	123,86	123,86	272K	1
29/05/2020	1,20%	1,47	124,03	124,19	124,03	124,19	158K	4
26/05/2020	-3,91%	-4,99	122,56	124,80	122,56	124,80	10K	3
22/05/2020	1,70%	2,13	127,55	127,55	127,55	127,55	5K	1
21/05/2020	-2,31%	-2,97	125,42	125,42	125,42	125,42	38K	1
20/05/2020	0,70%	0,89	128,39	128,39	128,39	128,39	4K	1
19/05/2020	-2,86%	-3,75	127,50	128,68	127,50	128,68	116K	2
15/05/2020	-2,35%	-3,16	131,25	131,25	131,25	131,25	9K	1
14/05/2020	-1,89%	-2,59	134,41	134,41	134,41	134,41	3K	1
13/05/2020	-2,14%	-2,99	137,00	137,00	137,00	137,00	14K	2
12/05/2020	0,10%	0,14	139,99	138,59	138,59	140,38	93K	3
11/05/2020	3,59%	4,85	139,85	139,85	139,85	139,85	3K	1
08/05/2020	-0,15%	-0,20	135,00	134,80	134,80	135,00	3K	2
07/05/2020	2,42%	3,20	135,20	135,20	135,20	135,20	81K	1
06/05/2020	0,76%	1,00	132,00	132,00	132,00	132,00	26K	1
05/05/2020	4,74%	5,93	131,00	125,60	125,60	131,00	12K	2
04/05/2020	-0,82%	-1,03	125,07	125,07	125,07	125,07	14K	1
30/04/2020	0,48%	0,60	126,10	127,16	126,10	127,16	79K	3
29/04/2020	-2,14%	-2,75	125,50	125,50	125,50	125,50	3K	1
28/04/2020	-3,72%	-4,95	128,25	128,92	128,25	128,92	504K	4
24/04/2020	0,91%	1,20	133,20	134,60	132,20	134,60	29K	3
23/04/2020	3,42%	4,36	132,00	133,80	132,00	133,80	57K	4
22/04/2020	-2,76%	-3,62	127,64	128,00	127,64	129,00	1M	3
20/04/2020	19,54%	21,46	131,26	131,26	131,26	131,26	1K	1
13/04/2020	2,19%	2,35	109,80	109,80	109,80	109,80	11K	1
08/04/2020	0,05%	0,05	107,45	107,45	107,45	107,45	14K	1
07/04/2020	7,32%	7,33	107,40	108,45	107,40	108,45	183K	5
01/04/2020	-	-	100,07	100,07	100,07	100,07	6K	1

Date,Open,High,Low,Close,Volume
20-Jan-21,150.85,150.85,150.85,150.85,15085
19-Jan-21,148.40,151.95,148.40,151.05,39119
18-Jan-21,148.40,148.40,148.40,148.40,148
15-Jan-21,145.00,148.40,145.00,148.40,38060
14-Jan-21,150.29,150.29,145.00,145.00,288700
13-Jan-21,149.95,150.45,149.90,150.30,39002
12-Jan-21,150.49,150.49,145.58,145.58,6384
11-Jan-21,152.57,153.28,152.00,152.00,132414
08-Jan-21,149.70,151.05,149.70,149.94,4661
07-Jan-21,148.50,149.70,148.50,149.70,9376
06-Jan-21,146.66,146.66,145.74,145.84,104265
04-Jan-21,141.26,143.49,141.15,143.30,199156
30-Dec-20,139.60,140.52,139.60,140.52,16146166
28-Dec-20,142.37,142.94,140.97,141.63,50113
23-Dec-20,140.60,140.60,140.60,140.60,7030
22-Dec-20,138.90,139.48,138.60,139.48,19230
21-Dec-20,136.25,137.74,136.15,137.74,16623
18-Dec-20,137.25,137.25,137.25,137.25,137
17-Dec-20,137.08,138.60,137.08,138.25,27914
16-Dec-20,136.56,138.24,136.56,137.90,160114
15-Dec-20,136.75,137.37,136.75,136.75,1232
14-Dec-20,138.28,138.28,138.01,138.01,4003
11-Dec-20,134.06,134.06,134.06,134.06,804
10-Dec-20,135.60,135.60,134.03,134.03,1074
09-Dec-20,136.88,137.49,136.01,137.49,9289
08-Dec-20,136.38,136.38,135.59,136.01,9792
07-Dec-20,138.25,138.25,135.85,137.25,5744
04-Dec-20,138.84,138.88,138.33,138.33,99135
03-Dec-20,141.10,141.10,138.13,138.13,3062
02-Dec-20,141.85,141.85,140.87,141.70,991
01-Dec-20,144.74,144.74,142.17,142.20,244318
30-Nov-20,144.00,144.89,144.00,144.75,14900
26-Nov-20,151.05,151.05,151.05,151.05,151
25-Nov-20,141.64,141.64,141.64,141.64,141
24-Nov-20,148.61,148.61,145.65,145.65,1623
23-Nov-20,150.35,150.35,148.50,148.60,31531
20-Nov-20,148.20,150.65,148.20,150.40,19217
19-Nov-20,146.59,147.85,145.80,147.85,101558
18-Nov-20,147.40,148.35,147.40,148.35,10064
17-Nov-20,153.45,153.45,152.50,152.50,11293
13-Nov-20,154.30,154.30,154.30,154.30,2314
12-Nov-20,151.80,153.00,151.80,153.00,4421
11-Nov-20,151.00,151.00,151.00,151.00,15855
10-Nov-20,147.77,151.09,147.77,151.09,7619
09-Nov-20,145.90,149.13,142.92,148.11,57639
06-Nov-20,155.90,155.90,155.03,155.03,6852
05-Nov-20,157.59,158.40,157.00,158.02,22944
04-Nov-20,158.87,159.55,158.69,159.55,12118
03-Nov-20,155.34,158.20,153.83,157.20,108600
30-Oct-20,150.30,150.30,149.47,149.47,105658
27-Oct-20,154.90,155.38,154.45,155.38,6031
26-Oct-20,153.05,153.32,153.05,153.13,918
23-Oct-20,152.56,153.08,151.75,151.75,96805
22-Oct-20,152.28,154.19,152.10,154.19,8874
21-Oct-20,151.00,151.00,147.85,149.35,194857
20-Oct-20,152.00,152.84,151.81,152.49,249770
19-Oct-20,152.55,152.71,152.01,152.71,58624
15-Oct-20,150.55,150.55,149.80,149.80,75050
14-Oct-20,151.40,153.00,151.00,153.00,99471
13-Oct-20,153.50,153.50,152.25,152.60,230748
09-Oct-20,151.59,152.36,151.23,151.78,249166
08-Oct-20,152.01,152.01,151.73,151.73,22787
07-Oct-20,150.19,151.99,150.19,151.94,69444
06-Oct-20,149.41,150.51,149.41,150.51,12771
05-Oct-20,151.00,151.10,151.00,151.10,16167
02-Oct-20,151.99,151.99,151.70,151.70,62199
01-Oct-20,155.00,155.00,154.10,154.10,45620
28-Sep-20,147.22,147.22,147.22,147.22,1030
21-Sep-20,140.80,141.22,140.80,141.22,183405
17-Sep-20,139.65,139.65,138.88,138.88,4178
16-Sep-20,139.19,139.19,139.19,139.19,1391
11-Sep-20,139.14,139.14,139.14,139.14,1460970
10-Sep-20,138.32,138.32,138.32,138.32,1383200
09-Sep-20,140.60,140.99,140.60,140.99,987019
08-Sep-20,137.90,138.80,137.64,137.64,1510656
04-Sep-20,137.04,139.19,136.60,139.19,8707200
01-Sep-20,143.01,143.01,143.01,143.01,4290
31-Aug-20,149.79,150.20,149.79,150.19,45018
28-Aug-20,154.70,154.70,149.31,150.15,49789
27-Aug-20,154.53,156.19,154.53,156.19,51494
26-Aug-20,142.27,142.27,142.27,142.27,1422
25-Aug-20,141.41,141.41,141.41,141.41,7070
24-Aug-20,141.33,142.20,141.33,142.20,170466
19-Aug-20,139.60,139.65,139.60,139.65,600485
18-Aug-20,138.68,138.68,138.25,138.25,70618
17-Aug-20,138.87,139.07,138.87,139.07,13897
14-Aug-20,135.99,136.25,135.64,136.00,40791
07-Aug-20,136.05,136.05,136.05,136.05,4081
06-Aug-20,135.63,135.63,135.63,135.63,13563
03-Aug-20,134.08,134.08,134.08,134.08,375424
30-Jul-20,130.89,130.89,130.89,130.89,340314
27-Jul-20,129.08,129.38,129.08,129.38,235291
24-Jul-20,128.00,128.00,128.00,128.00,5120
21-Jul-20,129.65,129.65,127.70,127.70,7759
15-Jul-20,128.39,128.90,128.39,128.90,2572
14-Jul-20,125.81,125.81,125.70,125.70,125755
06-Jul-20,124.60,124.60,124.60,124.60,1246
02-Jul-20,124.30,124.30,124.30,124.30,186450
01-Jul-20,122.47,122.47,122.47,122.47,208199
30-Jun-20,124.00,124.00,124.00,124.00,1240
25-Jun-20,118.80,118.80,118.80,118.80,11880
24-Jun-20,116.14,116.14,116.14,116.14,162596
12-Jun-20,113.20,113.20,112.01,112.01,637444
05-Jun-20,110.52,111.66,110.52,111.66,1454895
03-Jun-20,115.19,115.19,115.19,115.19,23038
02-Jun-20,121.98,121.98,121.98,121.98,707484
01-Jun-20,123.86,123.86,123.86,123.86,272492
29-May-20,124.19,124.19,124.03,124.03,157526
26-May-20,124.80,124.80,122.56,122.56,9895
22-May-20,127.55,127.55,127.55,127.55,5102
21-May-20,125.42,125.42,125.42,125.42,37626
20-May-20,128.39,128.39,128.39,128.39,3851
19-May-20,128.68,128.68,127.50,127.50,115694
15-May-20,131.25,131.25,131.25,131.25,9187
14-May-20,134.41,134.41,134.41,134.41,2688
13-May-20,137.00,137.00,137.00,137.00,13700
12-May-20,138.59,140.38,138.59,139.99,93120
11-May-20,139.85,139.85,139.85,139.85,2797
08-May-20,134.80,135.00,134.80,135.00,2698
07-May-20,135.20,135.20,135.20,135.20,81120
06-May-20,132.00,132.00,132.00,132.00,26400
05-May-20,125.60,131.00,125.60,131.00,11520
04-May-20,125.07,125.07,125.07,125.07,13757
30-Apr-20,127.16,127.16,126.10,126.10,78508
29-Apr-20,125.50,125.50,125.50,125.50,2510
28-Apr-20,128.92,128.92,128.25,128.25,503910
24-Apr-20,134.60,134.60,132.20,133.20,29344
23-Apr-20,133.80,133.80,132.00,132.00,56794
22-Apr-20,128.00,129.00,127.64,127.64,1252288
20-Apr-20,131.26,131.26,131.26,131.26,1312
13-Apr-20,109.80,109.80,109.80,109.80,10980
08-Apr-20,107.45,107.45,107.45,107.45,13968
07-Apr-20,108.45,108.45,107.40,107.40,183472
01-Apr-20,100.07,100.07,100.07,100.07,6004

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABTT34

cotações, gráficos e mais...