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
21/09/2020	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	-3,03%	-3,13	100,07	100,07	100,07	100,07	6K	1
31/03/2020	0,00%	0,00	103,20	104,20	103,20	104,20	26K	2
30/03/2020	19,57%	16,89	103,20	103,20	103,20	103,20	10K	1
24/03/2020	-11,20%	-10,89	86,31	86,31	86,31	86,31	699K	1
19/03/2020	-4,57%	-4,65	97,20	97,20	97,20	97,20	962K	1
18/03/2020	15,95%	14,01	101,85	101,52	101,52	101,85	722K	3
13/03/2020	-2,71%	-2,45	87,84	91,75	87,84	91,75	202K	2
11/03/2020	0,04%	0,04	90,29	90,29	90,29	90,29	9K	1
10/03/2020	-1,96%	-1,80	90,25	90,25	90,25	90,25	108K	1
06/03/2020	-0,34%	-0,31	92,05	92,05	92,05	92,05	19K	1
05/03/2020	4,01%	3,56	92,36	92,36	92,36	92,36	231K	1
03/03/2020	-1,22%	-1,10	88,80	91,89	88,80	92,46	134K	7
02/03/2020	-0,99%	-0,90	89,90	88,05	88,05	89,90	120K	3
27/02/2020	-5,81%	-5,60	90,80	90,80	90,80	90,80	236K	1
21/02/2020	-1,25%	-1,22	96,40	96,40	96,40	96,40	174K	1
20/02/2020	1,20%	1,16	97,62	97,62	97,62	97,62	59K	1
18/02/2020	-0,28%	-0,27	96,46	96,46	96,46	96,46	241K	1
13/02/2020	0,53%	0,51	96,73	96,73	96,73	96,73	39K	1
12/02/2020	0,83%	0,79	96,22	96,22	96,22	96,22	19K	1
10/02/2020	-0,18%	-0,17	95,43	95,43	95,43	95,43	29K	1
07/02/2020	-0,30%	-0,29	95,60	95,60	95,60	95,60	134K	1
06/02/2020	1,39%	1,31	95,89	95,80	95,80	95,89	86K	2
05/02/2020	1,87%	1,74	94,58	94,58	94,58	94,58	180K	1
03/02/2020	-2,07%	-1,96	92,84	92,84	92,84	92,84	139K	1
30/01/2020	0,86%	0,81	94,80	94,80	94,80	94,80	9K	1
28/01/2020	-0,96%	-0,91	93,99	93,99	93,99	93,99	169K	1
27/01/2020	-0,33%	-0,31	94,90	94,90	94,90	94,90	9K	1
24/01/2020	-1,74%	-1,69	95,21	95,21	95,21	95,21	133K	1
22/01/2020	2,12%	2,01	96,90	96,90	96,90	96,90	48K	1
21/01/2020	1,70%	1,59	94,89	94,89	94,89	94,89	104K	1
17/01/2020	2,63%	2,39	93,30	93,30	93,30	93,30	28K	1
15/01/2020	3,78%	3,31	90,91	91,70	90,91	91,70	27K	2
13/01/2020	-0,86%	-0,76	87,60	88,20	87,60	88,20	35K	2
10/01/2020	0,41%	0,36	88,36	88,36	88,36	88,36	18K	1
08/01/2020	-0,36%	-0,32	88,00	88,00	88,00	88,00	387K	1
07/01/2020	0,74%	0,65	88,32	88,32	88,32	88,32	18K	1
06/01/2020	0,80%	0,70	87,67	87,67	87,67	87,67	53K	1
03/01/2020	-2,15%	-1,91	86,97	86,97	86,97	86,97	235K	1
27/12/2019	-0,43%	-0,38	88,88	88,88	88,88	88,88	36K	1
23/12/2019	1,25%	1,10	89,26	88,51	88,51	89,26	71K	2
19/12/2019	0,09%	0,08	88,16	88,16	88,16	88,16	9K	1
18/12/2019	-0,07%	-0,06	88,08	88,08	88,08	88,08	9K	1
17/12/2019	-0,24%	-0,21	88,14	88,14	88,14	88,14	379K	1
16/12/2019	-0,54%	-0,48	88,35	88,35	88,35	88,35	327K	1
13/12/2019	1,74%	1,52	88,83	88,83	88,83	88,83	355K	1
12/12/2019	-0,02%	-0,02	87,31	87,31	87,31	87,31	157K	1
11/12/2019	-1,83%	-1,63	87,33	87,33	87,33	87,33	140K	1
02/12/2019	-1,70%	-1,54	88,96	89,60	88,96	89,60	385K	2
29/11/2019	-1,30%	-1,19	90,50	90,50	90,50	90,50	9K	1
27/11/2019	5,56%	4,83	91,69	91,69	91,69	91,69	55K	1
11/11/2019	4,44%	3,69	86,86	86,86	86,86	86,86	17K	1
01/11/2019	-0,16%	-0,13	83,17	83,17	83,17	83,17	42K	1
30/10/2019	1,12%	0,92	83,30	83,30	83,30	83,30	8K	1
24/10/2019	1,13%	0,92	82,38	82,38	82,38	82,38	58K	1
23/10/2019	-4,40%	-3,75	81,46	81,46	81,46	81,46	57K	1
17/10/2019	1,50%	1,26	85,21	85,21	85,21	85,21	136K	2
07/10/2019	-1,82%	-1,56	83,95	83,95	83,95	83,95	8K	1
01/10/2019	-0,97%	-0,84	85,51	85,51	85,51	85,51	120K	1
25/09/2019	-0,78%	-0,68	86,35	86,35	86,35	86,35	2M	1
24/09/2019	1,68%	1,44	87,03	87,02	87,02	87,04	122K	3
21/08/2019	2,61%	2,18	85,59	85,59	85,59	85,59	17K	1
06/08/2019	5,36%	4,24	83,41	83,41	83,41	83,41	200K	1
15/07/2019	-1,03%	-0,82	79,17	79,17	79,17	79,17	40K	1
12/07/2019	-2,42%	-1,98	79,99	79,99	79,99	79,99	24K	1
11/07/2019	0,95%	0,77	81,97	81,97	81,97	81,97	49K	1
10/07/2019	0,92%	0,74	81,20	81,20	81,20	81,20	8K	1
27/06/2019	0,93%	0,74	80,46	80,73	80,46	80,73	73K	3
18/06/2019	1,70%	1,33	79,72	79,72	79,72	79,72	917K	1
11/06/2019	-	-	78,39	78,39	78,39	78,39	8K	1

Date,Open,High,Low,Close,Volume
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
31-Mar-20,104.20,104.20,103.20,103.20,25850
30-Mar-20,103.20,103.20,103.20,103.20,10320
24-Mar-20,86.31,86.31,86.31,86.31,699111
19-Mar-20,97.20,97.20,97.20,97.20,962280
18-Mar-20,101.52,101.85,101.52,101.85,721840
13-Mar-20,91.75,91.75,87.84,87.84,202423
11-Mar-20,90.29,90.29,90.29,90.29,9029
10-Mar-20,90.25,90.25,90.25,90.25,108300
06-Mar-20,92.05,92.05,92.05,92.05,19330
05-Mar-20,92.36,92.36,92.36,92.36,230900
03-Mar-20,91.89,92.46,88.80,88.80,133526
02-Mar-20,88.05,89.90,88.05,89.90,119994
27-Feb-20,90.80,90.80,90.80,90.80,236080
21-Feb-20,96.40,96.40,96.40,96.40,173520
20-Feb-20,97.62,97.62,97.62,97.62,58572
18-Feb-20,96.46,96.46,96.46,96.46,241150
13-Feb-20,96.73,96.73,96.73,96.73,38692
12-Feb-20,96.22,96.22,96.22,96.22,19244
10-Feb-20,95.43,95.43,95.43,95.43,28629
07-Feb-20,95.60,95.60,95.60,95.60,133840
06-Feb-20,95.80,95.89,95.80,95.89,86238
05-Feb-20,94.58,94.58,94.58,94.58,179702
03-Feb-20,92.84,92.84,92.84,92.84,139260
30-Jan-20,94.80,94.80,94.80,94.80,9480
28-Jan-20,93.99,93.99,93.99,93.99,169182
27-Jan-20,94.90,94.90,94.90,94.90,9490
24-Jan-20,95.21,95.21,95.21,95.21,133294
22-Jan-20,96.90,96.90,96.90,96.90,48450
21-Jan-20,94.89,94.89,94.89,94.89,104379
17-Jan-20,93.30,93.30,93.30,93.30,27990
15-Jan-20,91.70,91.70,90.91,90.91,27352
13-Jan-20,88.20,88.20,87.60,87.60,35220
10-Jan-20,88.36,88.36,88.36,88.36,17672
08-Jan-20,88.00,88.00,88.00,88.00,387200
07-Jan-20,88.32,88.32,88.32,88.32,17664
06-Jan-20,87.67,87.67,87.67,87.67,52602
03-Jan-20,86.97,86.97,86.97,86.97,234819
27-Dec-19,88.88,88.88,88.88,88.88,35552
23-Dec-19,88.51,89.26,88.51,89.26,71333
19-Dec-19,88.16,88.16,88.16,88.16,8816
18-Dec-19,88.08,88.08,88.08,88.08,8808
17-Dec-19,88.14,88.14,88.14,88.14,379002
16-Dec-19,88.35,88.35,88.35,88.35,326895
13-Dec-19,88.83,88.83,88.83,88.83,355320
12-Dec-19,87.31,87.31,87.31,87.31,157158
11-Dec-19,87.33,87.33,87.33,87.33,139728
02-Dec-19,89.60,89.60,88.96,88.96,385088
29-Nov-19,90.50,90.50,90.50,90.50,9050
27-Nov-19,91.69,91.69,91.69,91.69,55014
11-Nov-19,86.86,86.86,86.86,86.86,17372
01-Nov-19,83.17,83.17,83.17,83.17,41585
30-Oct-19,83.30,83.30,83.30,83.30,8330
24-Oct-19,82.38,82.38,82.38,82.38,57666
23-Oct-19,81.46,81.46,81.46,81.46,57022
17-Oct-19,85.21,85.21,85.21,85.21,136336
07-Oct-19,83.95,83.95,83.95,83.95,8395
01-Oct-19,85.51,85.51,85.51,85.51,119714
25-Sep-19,86.35,86.35,86.35,86.35,1977415
24-Sep-19,87.02,87.04,87.02,87.03,121842
21-Aug-19,85.59,85.59,85.59,85.59,17118
06-Aug-19,83.41,83.41,83.41,83.41,200184
15-Jul-19,79.17,79.17,79.17,79.17,39585
12-Jul-19,79.99,79.99,79.99,79.99,23997
11-Jul-19,81.97,81.97,81.97,81.97,49182
10-Jul-19,81.20,81.20,81.20,81.20,8120
27-Jun-19,80.73,80.73,80.46,80.46,72603
18-Jun-19,79.72,79.72,79.72,79.72,916780
11-Jun-19,78.39,78.39,78.39,78.39,7839

*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...