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
24/09/2021	0,67%	1,10	166,33	166,00	165,99	166,75	109K	90
23/09/2021	0,17%	0,28	165,23	165,57	165,23	165,98	2K	3
22/09/2021	-0,46%	-0,76	164,95	164,95	164,95	164,95	329	1
21/09/2021	-0,57%	-0,95	165,71	167,00	165,71	167,00	813K	3
20/09/2021	-0,70%	-1,18	166,66	167,25	166,66	167,25	668	3
17/09/2021	0,02%	0,04	167,84	167,80	167,80	168,33	18K	30
16/09/2021	0,00%	0,00	167,80	167,80	167,80	167,80	1K	1
15/09/2021	0,61%	1,02	167,80	166,78	166,78	167,80	957K	2
14/09/2021	0,93%	1,54	166,78	166,91	166,78	167,00	1M	18
13/09/2021	-2,86%	-4,86	165,24	164,04	164,04	165,24	1M	5
10/09/2021	1,69%	2,82	170,10	168,59	168,59	170,10	135K	7

09/09/2021	-2,37%	-4,06	167,28	168,97	167,28	169,65	161K	7
08/09/2021	3,25%	5,39	171,34	167,12	167,12	171,34	546K	6
06/09/2021	-0,55%	-0,92	165,95	165,95	165,95	165,95	331	1
03/09/2021	0,63%	1,04	166,87	165,58	165,00	167,29	975K	171
02/09/2021	0,93%	1,53	165,83	165,66	165,00	165,83	182K	7
01/09/2021	0,54%	0,89	164,30	164,30	164,30	164,30	17K	3
31/08/2021	-0,12%	-0,20	163,41	163,50	161,99	163,50	13K	4
30/08/2021	1,16%	1,88	163,61	162,57	162,57	163,80	99K	84
27/08/2021	-2,54%	-4,22	161,73	165,33	161,61	165,33	172K	8
26/08/2021	2,00%	3,26	165,95	164,64	164,64	165,96	676K	9
25/08/2021	-1,46%	-2,41	162,69	165,51	162,69	165,51	4K	2
24/08/2021	-2,42%	-4,10	165,10	168,97	164,38	168,97	223K	12
23/08/2021	-0,58%	-0,98	169,20	170,40	168,64	170,40	6M	59
20/08/2021	-0,09%	-0,16	170,18	170,30	170,18	171,34	593K	6
19/08/2021	2,21%	3,68	170,34	167,10	167,10	171,05	498K	31
18/08/2021	0,57%	0,94	166,66	165,44	165,42	167,45	420K	10
17/08/2021	0,83%	1,36	165,72	165,00	165,00	165,72	124K	5
16/08/2021	1,71%	2,76	164,36	162,55	162,55	164,36	209K	13
13/08/2021	0,39%	0,63	161,60	161,72	160,29	162,00	11K	32
12/08/2021	1,65%	2,61	160,97	161,11	160,97	161,36	2K	4
11/08/2021	-0,83%	-1,32	158,36	159,68	158,36	161,00	72K	7
10/08/2021	-1,04%	-1,68	159,68	161,45	159,40	161,45	409K	9
09/08/2021	1,06%	1,70	161,36	161,00	161,00	162,25	10K	7
06/08/2021	2,35%	3,66	159,66	156,00	156,00	160,00	29K	15
05/08/2021	-1,41%	-2,23	156,00	155,52	155,52	156,00	2K	3
04/08/2021	0,09%	0,15	158,23	159,02	158,23	159,02	65K	4
03/08/2021	1,04%	1,63	158,08	160,49	158,08	161,23	95K	13
02/08/2021	-0,58%	-0,91	156,45	155,47	155,35	156,45	3K	5
30/07/2021	2,25%	3,46	157,36	154,81	154,81	157,36	70K	7
29/07/2021	-0,25%	-0,39	153,90	153,87	153,60	153,90	923	3
28/07/2021	-1,00%	-1,56	154,29	155,85	154,29	156,20	3K	7
27/07/2021	0,80%	1,24	155,85	155,47	155,47	155,85	6K	2
26/07/2021	-1,90%	-3,00	154,61	155,52	153,56	155,52	421K	29
23/07/2021	2,21%	3,41	157,61	153,72	153,72	157,61	3K	6
22/07/2021	0,36%	0,56	154,20	153,51	153,51	154,20	63K	3
21/07/2021	-1,31%	-2,04	153,64	154,79	153,64	155,17	178K	32
20/07/2021	0,36%	0,56	155,68	157,00	154,90	157,00	37K	7
19/07/2021	2,90%	4,37	155,12	155,26	155,12	155,26	4K	2
16/07/2021	0,63%	0,95	150,75	149,80	149,80	150,75	600	2
15/07/2021	0,47%	0,70	149,80	149,80	149,80	149,80	299	1
14/07/2021	-2,55%	-3,90	149,10	150,00	148,39	150,00	876K	30
13/07/2021	-0,50%	-0,77	153,00	155,70	153,00	155,70	8K	3
12/07/2021	-1,64%	-2,56	153,77	156,00	153,77	156,00	460K	21
08/07/2021	-0,45%	-0,71	156,33	156,65	155,23	156,81	794K	8
07/07/2021	1,26%	1,95	157,04	154,97	154,97	158,00	6K	8
06/07/2021	4,09%	6,09	155,09	150,61	150,61	155,09	71K	17
05/07/2021	0,61%	0,90	149,00	150,59	148,60	150,63	62K	7
02/07/2021	0,43%	0,63	148,10	147,04	146,64	149,50	703K	23
01/07/2021	2,20%	3,17	147,47	147,69	147,15	147,91	120K	99
30/06/2021	-0,32%	-0,47	144,30	145,51	144,10	145,51	7K	5
29/06/2021	1,48%	2,11	144,77	144,00	144,00	145,89	191K	6
28/06/2021	2,41%	3,36	142,66	141,55	141,13	143,21	57K	149
25/06/2021	1,31%	1,80	139,30	139,29	139,02	140,14	48K	116
24/06/2021	-0,28%	-0,38	137,50	148,26	137,50	148,26	220K	47
23/06/2021	-0,01%	-0,02	137,88	137,90	137,88	137,90	15K	5
22/06/2021	-1,85%	-2,60	137,90	140,50	137,90	140,50	822K	65
21/06/2021	0,16%	0,23	140,50	139,57	139,57	141,12	58K	5
18/06/2021	-0,01%	-0,02	140,27	139,57	139,57	140,27	101K	2
17/06/2021	1,23%	1,70	140,29	139,98	139,98	140,50	35K	4
16/06/2021	-1,01%	-1,41	138,59	140,00	138,59	140,00	13K	8
15/06/2021	0,01%	0,01	140,00	140,24	140,00	140,58	9K	6
14/06/2021	-0,58%	-0,82	139,99	140,21	139,50	140,24	24K	10
11/06/2021	0,94%	1,31	140,81	139,50	139,50	141,00	20K	9
10/06/2021	1,06%	1,47	139,50	138,00	138,00	139,99	46K	13
09/06/2021	1,34%	1,82	138,03	136,20	135,85	139,15	99K	11
08/06/2021	-1,92%	-2,66	136,21	140,14	136,21	140,14	54K	11
07/06/2021	0,74%	1,02	138,87	139,14	138,79	139,86	113K	15
04/06/2021	1,00%	1,36	137,85	138,46	137,85	139,00	52K	20
02/06/2021	0,11%	0,15	136,49	136,34	135,89	138,61	124K	65
01/06/2021	-11,87%	-18,36	136,34	150,00	136,34	150,00	267K	100
31/05/2021	1,60%	2,43	154,70	154,28	154,11	154,70	5K	3
28/05/2021	-0,74%	-1,13	152,27	153,00	152,16	153,89	21K	6
27/05/2021	-1,19%	-1,85	153,40	155,68	153,40	155,68	111K	17
26/05/2021	-1,80%	-2,84	155,25	155,58	155,25	155,58	5K	2
25/05/2021	1,27%	1,99	158,09	157,39	157,39	158,39	5K	29
24/05/2021	-1,15%	-1,81	156,10	156,10	156,10	156,10	624	1
21/05/2021	1,88%	2,91	157,91	157,97	157,91	157,97	631	2
20/05/2021	0,29%	0,45	155,00	155,19	155,00	155,19	310	2
19/05/2021	0,36%	0,55	154,55	153,14	152,50	154,55	280K	4
18/05/2021	-0,36%	-0,56	154,00	154,00	154,00	154,00	154	1
17/05/2021	-0,60%	-0,93	154,56	155,49	154,00	155,49	11K	15
13/05/2021	0,66%	1,02	155,49	155,49	155,49	155,49	2K	1
12/05/2021	-0,34%	-0,53	154,47	154,00	152,83	154,47	324K	6
11/05/2021	-0,84%	-1,31	155,00	153,90	153,90	155,55	7K	6
10/05/2021	0,01%	0,01	156,31	155,50	155,50	156,31	3K	3
07/05/2021	1,56%	2,40	156,30	156,59	155,29	156,60	343K	41
06/05/2021	-3,63%	-5,80	153,90	157,02	153,90	157,02	10K	5
05/05/2021	0,50%	0,80	159,70	159,09	157,95	159,90	71K	18
04/05/2021	-1,70%	-2,75	158,90	161,80	158,90	161,80	152K	11
03/05/2021	-0,83%	-1,35	161,65	163,20	161,65	163,20	53K	15
30/04/2021	0,84%	1,35	163,00	162,90	162,60	163,20	719K	73
29/04/2021	-1,07%	-1,75	161,65	163,00	161,10	163,00	594K	6
28/04/2021	-2,39%	-4,00	163,40	165,00	162,50	165,20	25K	64
27/04/2021	-0,30%	-0,50	167,40	166,20	166,00	167,40	15K	39
26/04/2021	-1,70%	-2,90	167,90	170,85	166,70	170,85	18K	7
23/04/2021	0,35%	0,60	170,80	168,30	167,80	170,90	48K	26
22/04/2021	1,07%	1,80	170,20	168,40	168,40	170,20	6K	5
20/04/2021	-3,55%	-6,20	168,40	166,00	164,10	168,40	373K	29
19/04/2021	0,80%	1,39	174,60	175,29	173,21	175,29	542K	4
16/04/2021	-0,90%	-1,57	173,21	176,88	172,80	176,88	29K	6
15/04/2021	1,62%	2,78	174,78	174,63	174,37	175,02	57K	10
14/04/2021	-1,21%	-2,10	172,00	173,50	172,00	173,50	18K	2
13/04/2021	0,06%	0,10	174,10	175,00	174,10	178,70	479K	15
12/04/2021	2,18%	3,72	174,00	174,00	174,00	174,00	5K	1
09/04/2021	1,66%	2,78	170,28	168,80	168,80	170,34	196K	8
07/04/2021	-0,41%	-0,69	167,50	167,69	167,50	167,69	302K	2
06/04/2021	-1,06%	-1,80	168,19	170,30	167,98	170,41	14K	14
05/04/2021	0,05%	0,09	169,99	169,90	168,90	170,15	352K	21
01/04/2021	-1,03%	-1,76	169,90	171,88	169,82	171,88	543K	710
31/03/2021	-0,54%	-0,93	171,66	172,59	170,57	172,59	141K	3
30/03/2021	-2,13%	-3,75	172,59	173,00	172,59	173,00	7K	3
29/03/2021	0,94%	1,65	176,34	174,59	174,38	176,55	27K	11
26/03/2021	3,42%	5,78	174,69	170,78	170,78	174,69	71K	6
25/03/2021	0,96%	1,61	168,91	166,72	166,59	168,91	212K	71
24/03/2021	0,57%	0,95	167,30	166,46	165,10	167,30	11K	4
23/03/2021	-1,04%	-1,75	166,35	167,00	166,35	167,69	316K	4
22/03/2021	1,88%	3,10	168,10	168,20	167,70	168,70	61K	19
19/03/2021	0,49%	0,80	165,00	163,17	162,50	165,00	3M	54
18/03/2021	-0,48%	-0,80	164,20	163,17	163,17	164,60	335K	23
17/03/2021	-0,54%	-0,90	165,00	165,90	165,00	165,90	165K	2
16/03/2021	1,04%	1,70	165,90	166,17	164,20	166,40	260K	34
15/03/2021	1,35%	2,19	164,20	165,30	164,20	165,30	1K	2
12/03/2021	-	-	162,01	162,50	162,01	163,00	734K	7

Date,Open,High,Low,Close,Volume
24-Sep-21,166.00,166.75,165.99,166.33,109432
23-Sep-21,165.57,165.98,165.23,165.23,1655
22-Sep-21,164.95,164.95,164.95,164.95,329
21-Sep-21,167.00,167.00,165.71,165.71,812726
20-Sep-21,167.25,167.25,166.66,166.66,668
17-Sep-21,167.80,168.33,167.80,167.84,18301
16-Sep-21,167.80,167.80,167.80,167.80,1006
15-Sep-21,166.78,167.80,166.78,167.80,956793
14-Sep-21,166.91,167.00,166.78,166.78,1337346
13-Sep-21,164.04,165.24,164.04,165.24,1149360
10-Sep-21,168.59,170.10,168.59,170.10,135393
09-Sep-21,168.97,169.65,167.28,167.28,161389
08-Sep-21,167.12,171.34,167.12,171.34,546253
06-Sep-21,165.95,165.95,165.95,165.95,331
03-Sep-21,165.58,167.29,165.00,166.87,975112
02-Sep-21,165.66,165.83,165.00,165.83,181973
01-Sep-21,164.30,164.30,164.30,164.30,16922
31-Aug-21,163.50,163.50,161.99,163.41,12746
30-Aug-21,162.57,163.80,162.57,163.61,99104
27-Aug-21,165.33,165.33,161.61,161.73,172151
26-Aug-21,164.64,165.96,164.64,165.95,675529
25-Aug-21,165.51,165.51,162.69,162.69,3635
24-Aug-21,168.97,168.97,164.38,165.10,223252
23-Aug-21,170.40,170.40,168.64,169.20,5925706
20-Aug-21,170.30,171.34,170.18,170.18,593065
19-Aug-21,167.10,171.05,167.10,170.34,497506
18-Aug-21,165.44,167.45,165.42,166.66,420099
17-Aug-21,165.00,165.72,165.00,165.72,123763
16-Aug-21,162.55,164.36,162.55,164.36,209315
13-Aug-21,161.72,162.00,160.29,161.60,11443
12-Aug-21,161.11,161.36,160.97,160.97,2254
11-Aug-21,159.68,161.00,158.36,158.36,72329
10-Aug-21,161.45,161.45,159.40,159.68,408616
09-Aug-21,161.00,162.25,161.00,161.36,9709
06-Aug-21,156.00,160.00,156.00,159.66,29437
05-Aug-21,155.52,156.00,155.52,156.00,2490
04-Aug-21,159.02,159.02,158.23,158.23,64686
03-Aug-21,160.49,161.23,158.08,158.08,94835
02-Aug-21,155.47,156.45,155.35,156.45,2957
30-Jul-21,154.81,157.36,154.81,157.36,69989
29-Jul-21,153.87,153.90,153.60,153.90,923
28-Jul-21,155.85,156.20,154.29,154.29,3426
27-Jul-21,155.47,155.85,155.47,155.85,5597
26-Jul-21,155.52,155.52,153.56,154.61,420897
23-Jul-21,153.72,157.61,153.72,157.61,2982
22-Jul-21,153.51,154.20,153.51,154.20,62945
21-Jul-21,154.79,155.17,153.64,153.64,177539
20-Jul-21,157.00,157.00,154.90,155.68,36738
19-Jul-21,155.26,155.26,155.12,155.12,3723
16-Jul-21,149.80,150.75,149.80,150.75,600
15-Jul-21,149.80,149.80,149.80,149.80,299
14-Jul-21,150.00,150.00,148.39,149.10,875955
13-Jul-21,155.70,155.70,153.00,153.00,8093
12-Jul-21,156.00,156.00,153.77,153.77,459527
08-Jul-21,156.65,156.81,155.23,156.33,794375
07-Jul-21,154.97,158.00,154.97,157.04,5652
06-Jul-21,150.61,155.09,150.61,155.09,71007
05-Jul-21,150.59,150.63,148.60,149.00,62484
02-Jul-21,147.04,149.50,146.64,148.10,703133
01-Jul-21,147.69,147.91,147.15,147.47,120163
30-Jun-21,145.51,145.51,144.10,144.30,6940
29-Jun-21,144.00,145.89,144.00,144.77,190807
28-Jun-21,141.55,143.21,141.13,142.66,57297
25-Jun-21,139.29,140.14,139.02,139.30,47627
24-Jun-21,148.26,148.26,137.50,137.50,219682
23-Jun-21,137.90,137.90,137.88,137.88,15028
22-Jun-21,140.50,140.50,137.90,137.90,821941
21-Jun-21,139.57,141.12,139.57,140.50,58135
18-Jun-21,139.57,140.27,139.57,140.27,100980
17-Jun-21,139.98,140.50,139.98,140.29,35192
16-Jun-21,140.00,140.00,138.59,138.59,13039
15-Jun-21,140.24,140.58,140.00,140.00,8984
14-Jun-21,140.21,140.24,139.50,139.99,24002
11-Jun-21,139.50,141.00,139.50,140.81,19575
10-Jun-21,138.00,139.99,138.00,139.50,45687
09-Jun-21,136.20,139.15,135.85,138.03,98636
08-Jun-21,140.14,140.14,136.21,136.21,53973
07-Jun-21,139.14,139.86,138.79,138.87,112547
04-Jun-21,138.46,139.00,137.85,137.85,52283
02-Jun-21,136.34,138.61,135.89,136.49,123916
01-Jun-21,150.00,150.00,136.34,136.34,267099
31-May-21,154.28,154.70,154.11,154.70,5409
28-May-21,153.00,153.89,152.16,152.27,21443
27-May-21,155.68,155.68,153.40,153.40,111283
26-May-21,155.58,155.58,155.25,155.25,5289
25-May-21,157.39,158.39,157.39,158.09,4586
24-May-21,156.10,156.10,156.10,156.10,624
21-May-21,157.97,157.97,157.91,157.91,631
20-May-21,155.19,155.19,155.00,155.00,310
19-May-21,153.14,154.55,152.50,154.55,280266
18-May-21,154.00,154.00,154.00,154.00,154
17-May-21,155.49,155.49,154.00,154.56,10514
13-May-21,155.49,155.49,155.49,155.49,1554
12-May-21,154.00,154.47,152.83,154.47,323956
11-May-21,153.90,155.55,153.90,155.00,6813
10-May-21,155.50,156.31,155.50,156.31,3433
07-May-21,156.59,156.60,155.29,156.30,343469
06-May-21,157.02,157.02,153.90,153.90,9793
05-May-21,159.09,159.90,157.95,159.70,70652
04-May-21,161.80,161.80,158.90,158.90,152054
03-May-21,163.20,163.20,161.65,161.65,52609
30-Apr-21,162.90,163.20,162.60,163.00,719221
29-Apr-21,163.00,163.00,161.10,161.65,593746
28-Apr-21,165.00,165.20,162.50,163.40,25013
27-Apr-21,166.20,167.40,166.00,167.40,15488
26-Apr-21,170.85,170.85,166.70,167.90,18455
23-Apr-21,168.30,170.90,167.80,170.80,47684
22-Apr-21,168.40,170.20,168.40,170.20,6446
20-Apr-21,166.00,168.40,164.10,168.40,373027
19-Apr-21,175.29,175.29,173.21,174.60,541659
16-Apr-21,176.88,176.88,172.80,173.21,29303
15-Apr-21,174.63,175.02,174.37,174.78,57282
14-Apr-21,173.50,173.50,172.00,172.00,18241
13-Apr-21,175.00,178.70,174.10,174.10,479047
12-Apr-21,174.00,174.00,174.00,174.00,5220
09-Apr-21,168.80,170.34,168.80,170.28,196409
07-Apr-21,167.69,167.69,167.50,167.50,302003
06-Apr-21,170.30,170.41,167.98,168.19,14491
05-Apr-21,169.90,170.15,168.90,169.99,352395
01-Apr-21,171.88,171.88,169.82,169.90,543097
31-Mar-21,172.59,172.59,170.57,171.66,140597
30-Mar-21,173.00,173.00,172.59,172.59,7259
29-Mar-21,174.59,176.55,174.38,176.34,26792
26-Mar-21,170.78,174.69,170.78,174.69,70599
25-Mar-21,166.72,168.91,166.59,168.91,211713
24-Mar-21,166.46,167.30,165.10,167.30,10813
23-Mar-21,167.00,167.69,166.35,166.35,315805
22-Mar-21,168.20,168.70,167.70,168.10,61402
19-Mar-21,163.17,165.00,162.50,165.00,3334956
18-Mar-21,163.17,164.60,163.17,164.20,335137
17-Mar-21,165.90,165.90,165.00,165.00,165331
16-Mar-21,166.17,166.40,164.20,165.90,259740
15-Mar-21,165.30,165.30,164.20,164.20,1483
12-Mar-21,162.50,163.00,162.01,162.01,734139

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABTT34

cotações, gráficos e mais...