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
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	-0,55%	-0,89	162,01	162,50	162,01	163,00	734K	7
11/03/2021	-0,37%	-0,60	162,90	162,80	162,25	163,90	15K	54
10/03/2021	-4,44%	-7,60	163,50	171,10	163,50	171,10	37K	6
09/03/2021	1,12%	1,90	171,10	172,20	171,10	174,00	11K	17
08/03/2021	3,11%	5,10	169,20	164,00	164,00	169,20	26K	8
05/03/2021	-0,07%	-0,11	164,10	163,88	163,88	165,20	9K	14
04/03/2021	-2,02%	-3,39	164,21	165,90	161,72	166,00	168K	12
03/03/2021	-3,90%	-6,80	167,60	174,38	167,60	174,38	71K	32
02/03/2021	0,98%	1,70	174,40	174,23	173,10	175,20	433K	255
01/03/2021	2,31%	3,90	172,70	169,19	169,00	172,70	5K	8
26/02/2021	0,48%	0,80	168,80	167,72	167,40	168,80	443K	6
25/02/2021	1,15%	1,91	168,00	166,60	166,60	168,20	28K	10
24/02/2021	0,78%	1,29	166,09	166,15	165,00	166,15	20K	6
23/02/2021	-1,02%	-1,70	164,80	166,50	164,21	166,50	2K	4
22/02/2021	0,27%	0,45	166,50	169,00	166,10	170,00	310K	6
19/02/2021	-2,91%	-4,97	166,05	166,59	165,82	166,60	18K	9
18/02/2021	-0,62%	-1,07	171,02	172,77	170,99	172,77	204K	5
17/02/2021	-0,06%	-0,11	172,09	172,20	171,70	172,20	370K	18
12/02/2021	0,99%	1,68	172,20	169,70	169,70	172,57	248K	22
11/02/2021	1,13%	1,90	170,52	169,30	168,88	170,52	103K	5
10/02/2021	-0,01%	-0,02	168,62	168,87	168,44	170,03	268K	13
09/02/2021	1,52%	2,52	168,64	169,13	168,64	169,13	25K	2
08/02/2021	-0,30%	-0,50	166,12	167,15	166,12	168,83	786K	7
05/02/2021	2,63%	4,27	166,62	161,85	161,85	166,85	526K	1.190
04/02/2021	0,14%	0,22	162,35	162,12	162,04	163,72	41K	201
03/02/2021	0,02%	0,03	162,13	165,49	160,08	165,49	20K	10
02/02/2021	-4,65%	-7,90	162,10	167,00	162,10	167,00	5M	95
01/02/2021	0,14%	0,24	170,00	168,84	168,84	170,00	801K	3
29/01/2021	2,88%	4,76	169,76	174,04	165,00	174,04	186K	32
28/01/2021	5,94%	9,25	165,00	162,15	160,29	167,59	242K	12
27/01/2021	1,83%	2,80	155,75	157,21	155,75	157,21	272K	4
26/01/2021	-1,00%	-1,55	152,95	154,50	152,30	156,80	4M	88
22/01/2021	1,64%	2,50	154,50	152,00	151,99	154,50	267K	13
21/01/2021	0,76%	1,15	152,00	150,85	150,85	152,00	41K	4
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	-	-	148,35	147,40	147,40	148,35	10K	5

Date,Open,High,Low,Close,Volume
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
11-Mar-21,162.80,163.90,162.25,162.90,15178
10-Mar-21,171.10,171.10,163.50,163.50,36720
09-Mar-21,172.20,174.00,171.10,171.10,10892
08-Mar-21,164.00,169.20,164.00,169.20,25726
05-Mar-21,163.88,165.20,163.88,164.10,8537
04-Mar-21,165.90,166.00,161.72,164.21,168284
03-Mar-21,174.38,174.38,167.60,167.60,71260
02-Mar-21,174.23,175.20,173.10,174.40,433278
01-Mar-21,169.19,172.70,169.00,172.70,5258
26-Feb-21,167.72,168.80,167.40,168.80,443371
25-Feb-21,166.60,168.20,166.60,168.00,28418
24-Feb-21,166.15,166.15,165.00,166.09,19815
23-Feb-21,166.50,166.50,164.21,164.80,2468
22-Feb-21,169.00,170.00,166.10,166.50,309881
19-Feb-21,166.59,166.60,165.82,166.05,18127
18-Feb-21,172.77,172.77,170.99,171.02,203686
17-Feb-21,172.20,172.20,171.70,172.09,370278
12-Feb-21,169.70,172.57,169.70,172.20,247989
11-Feb-21,169.30,170.52,168.88,170.52,102815
10-Feb-21,168.87,170.03,168.44,168.62,268376
09-Feb-21,169.13,169.13,168.64,168.64,25199
08-Feb-21,167.15,168.83,166.12,166.12,785996
05-Feb-21,161.85,166.85,161.85,166.62,525842
04-Feb-21,162.12,163.72,162.04,162.35,40518
03-Feb-21,165.49,165.49,160.08,162.13,20398
02-Feb-21,167.00,167.00,162.10,162.10,4999626
01-Feb-21,168.84,170.00,168.84,170.00,801473
29-Jan-21,174.04,174.04,165.00,169.76,185661
28-Jan-21,162.15,167.59,160.29,165.00,242347
27-Jan-21,157.21,157.21,155.75,155.75,272411
26-Jan-21,154.50,156.80,152.30,152.95,3878228
22-Jan-21,152.00,154.50,151.99,154.50,267300
21-Jan-21,150.85,152.00,150.85,152.00,41342
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABTT34

cotações, gráficos e mais...