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
19/08/2026	0,41%	0,20	49,25	49,50	49,04	49,54	10K	8
18/08/2026	3,05%	1,45	49,05	46,64	46,64	49,05	18K	6
17/08/2026	-1,63%	-0,79	47,60	47,95	47,55	47,95	28K	5
14/08/2026	0,73%	0,35	48,39	48,36	48,36	48,40	8K	4
13/08/2026	0,61%	0,29	48,04	48,00	48,00	48,65	10K	7
12/08/2026	2,34%	1,09	47,75	47,00	46,90	47,80	14K	11
11/08/2026	0,78%	0,36	46,66	46,50	46,50	46,85	54K	3
10/08/2026	1,76%	0,80	46,30	45,81	45,81	46,32	1K	4
07/08/2026	-0,48%	-0,22	45,50	45,37	45,37	45,60	364	3
06/08/2026	2,19%	0,98	45,72	45,72	45,72	45,72	45	1
05/08/2026	-0,33%	-0,15	44,74	44,60	44,60	44,74	18K	4
04/08/2026	-1,04%	-0,47	44,89	44,81	44,81	44,89	269	3
03/08/2026	1,23%	0,55	45,36	45,56	45,08	45,56	16K	3
31/07/2026	0,81%	0,36	44,81	44,51	44,51	44,81	12K	3
30/07/2026	-3,37%	-1,55	44,45	45,80	44,45	45,80	2K	6
29/07/2026	0,52%	0,24	46,00	46,11	45,93	47,04	34K	9
28/07/2026	2,88%	1,28	45,76	44,94	44,94	45,95	26K	6
27/07/2026	1,85%	0,81	44,48	43,61	43,61	45,00	3K	8
24/07/2026	1,94%	0,83	43,67	43,51	43,51	43,73	4K	3
23/07/2026	1,42%	0,60	42,84	42,44	42,44	42,84	766	5
22/07/2026	-1,12%	-0,48	42,24	42,48	42,24	42,48	27K	4
21/07/2026	-0,93%	-0,40	42,72	43,56	42,72	43,56	300	3
20/07/2026	1,60%	0,68	43,12	42,68	42,68	43,36	11K	8
17/07/2026	0,86%	0,36	42,44	42,72	42,44	43,40	24K	13
16/07/2026	11,91%	4,48	42,08	39,65	39,65	43,08	176K	28
15/07/2026	-0,03%	-0,01	37,60	37,99	37,18	37,99	11K	13
14/07/2026	-4,25%	-1,67	37,61	38,70	37,33	40,46	63K	47
13/07/2026	-2,48%	-1,00	39,28	39,92	39,28	39,92	750	7
10/07/2026	0,40%	0,16	40,28	40,05	40,05	40,28	26K	3
09/07/2026	-1,93%	-0,79	40,12	40,44	40,12	40,44	201	2
08/07/2026	-1,37%	-0,57	40,91	40,95	40,91	41,25	5K	3
07/07/2026	1,64%	0,67	41,48	41,48	41,48	41,48	41	1
06/07/2026	-2,16%	-0,90	40,81	41,11	40,81	41,11	6K	4
03/07/2026	1,12%	0,46	41,71	42,52	41,54	42,52	11K	9
02/07/2026	3,23%	1,29	41,25	39,97	39,96	41,25	1K	5
01/07/2026	1,81%	0,71	39,96	40,09	39,85	40,25	24K	5
30/06/2026	-2,85%	-1,15	39,25	40,81	39,25	40,81	3K	4
29/06/2026	-0,59%	-0,24	40,40	39,20	39,20	40,63	3K	9
26/06/2026	1,14%	0,46	40,64	40,88	40,64	40,88	21K	4
25/06/2026	0,45%	0,18	40,18	39,72	39,72	40,80	9K	7
24/06/2026	2,46%	0,96	40,00	39,40	39,40	40,10	2K	7
23/06/2026	3,39%	1,28	39,04	38,67	38,53	39,10	365K	31
22/06/2026	-1,10%	-0,42	37,76	38,18	37,40	38,18	28K	16
19/06/2026	-0,18%	-0,07	38,18	38,25	38,18	38,25	114	3
18/06/2026	2,71%	1,01	38,25	38,24	38,20	38,25	4K	7
17/06/2026	-2,89%	-1,11	37,24	38,56	37,24	38,56	1K	6
16/06/2026	3,43%	1,27	38,35	38,08	37,85	38,35	57K	513
15/06/2026	0,73%	0,27	37,08	37,11	37,08	37,11	148	2
12/06/2026	-4,04%	-1,55	36,81	38,70	36,81	38,70	17K	12
11/06/2026	0,37%	0,14	38,36	38,48	38,24	38,48	4K	6
10/06/2026	-3,09%	-1,22	38,22	38,91	38,22	38,91	16K	9
09/06/2026	1,36%	0,53	39,44	38,80	38,80	39,68	11K	10
08/06/2026	-1,27%	-0,50	38,91	39,40	38,91	39,41	2K	6
05/06/2026	6,95%	2,56	39,41	38,33	38,33	39,44	332K	142
03/06/2026	1,52%	0,55	36,85	36,71	36,69	37,10	69K	5
02/06/2026	-1,14%	-0,42	36,30	37,09	36,20	37,09	93K	7
01/06/2026	1,66%	0,60	36,72	36,12	35,57	36,72	93K	12
29/05/2026	-0,33%	-0,12	36,12	36,50	36,12	36,50	2K	3
28/05/2026	0,00%	0,00	36,24	36,24	36,15	36,28	2K	5
27/05/2026	-0,55%	-0,20	36,24	36,44	35,90	36,60	17K	15
26/05/2026	0,72%	0,26	36,44	36,24	36,00	36,44	12K	6
25/05/2026	-0,99%	-0,36	36,18	36,12	36,12	36,18	253	2
22/05/2026	0,14%	0,05	36,54	36,54	36,54	36,70	32K	4
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	-	-	47,80	46,39	46,38	47,90	10K	10

Date,Open,High,Low,Close,Volume
19-Aug-26,49.50,49.54,49.04,49.25,9729
18-Aug-26,46.64,49.05,46.64,49.05,18237
17-Aug-26,47.95,47.95,47.55,47.60,27989
14-Aug-26,48.36,48.40,48.36,48.39,7548
13-Aug-26,48.00,48.65,48.00,48.04,9949
12-Aug-26,47.00,47.80,46.90,47.75,13890
11-Aug-26,46.50,46.85,46.50,46.66,53940
10-Aug-26,45.81,46.32,45.81,46.30,1479
07-Aug-26,45.37,45.60,45.37,45.50,364
06-Aug-26,45.72,45.72,45.72,45.72,45
05-Aug-26,44.60,44.74,44.60,44.74,18067
04-Aug-26,44.81,44.89,44.81,44.89,269
03-Aug-26,45.56,45.56,45.08,45.36,16284
31-Jul-26,44.51,44.81,44.51,44.81,12291
30-Jul-26,45.80,45.80,44.45,44.45,2129
29-Jul-26,46.11,47.04,45.93,46.00,34245
28-Jul-26,44.94,45.95,44.94,45.76,25700
27-Jul-26,43.61,45.00,43.61,44.48,2504
24-Jul-26,43.51,43.73,43.51,43.67,4454
23-Jul-26,42.44,42.84,42.44,42.84,766
22-Jul-26,42.48,42.48,42.24,42.24,26985
21-Jul-26,43.56,43.56,42.72,42.72,300
20-Jul-26,42.68,43.36,42.68,43.12,10587
17-Jul-26,42.72,43.40,42.44,42.44,23515
16-Jul-26,39.65,43.08,39.65,42.08,175965
15-Jul-26,37.99,37.99,37.18,37.60,11240
14-Jul-26,38.70,40.46,37.33,37.61,62881
13-Jul-26,39.92,39.92,39.28,39.28,750
10-Jul-26,40.05,40.28,40.05,40.28,26090
09-Jul-26,40.44,40.44,40.12,40.12,201
08-Jul-26,40.95,41.25,40.91,40.91,5364
07-Jul-26,41.48,41.48,41.48,41.48,41
06-Jul-26,41.11,41.11,40.81,40.81,5915
03-Jul-26,42.52,42.52,41.54,41.71,11272
02-Jul-26,39.97,41.25,39.96,41.25,1109
01-Jul-26,40.09,40.25,39.85,39.96,24000
30-Jun-26,40.81,40.81,39.25,39.25,3353
29-Jun-26,39.20,40.63,39.20,40.40,3256
26-Jun-26,40.88,40.88,40.64,40.64,20522
25-Jun-26,39.72,40.80,39.72,40.18,8782
24-Jun-26,39.40,40.10,39.40,40.00,1957
23-Jun-26,38.67,39.10,38.53,39.04,364646
22-Jun-26,38.18,38.18,37.40,37.76,28018
19-Jun-26,38.25,38.25,38.18,38.18,114
18-Jun-26,38.24,38.25,38.20,38.25,3976
17-Jun-26,38.56,38.56,37.24,37.24,1282
16-Jun-26,38.08,38.35,37.85,38.35,57358
15-Jun-26,37.11,37.11,37.08,37.08,148
12-Jun-26,38.70,38.70,36.81,36.81,17043
11-Jun-26,38.48,38.48,38.24,38.36,3790
10-Jun-26,38.91,38.91,38.22,38.22,16447
09-Jun-26,38.80,39.68,38.80,39.44,10695
08-Jun-26,39.40,39.41,38.91,38.91,1559
05-Jun-26,38.33,39.44,38.33,39.41,331745
03-Jun-26,36.71,37.10,36.69,36.85,68581
02-Jun-26,37.09,37.09,36.20,36.30,92728
01-Jun-26,36.12,36.72,35.57,36.72,93244
29-May-26,36.50,36.50,36.12,36.12,1742
28-May-26,36.24,36.28,36.15,36.24,2171
27-May-26,36.44,36.60,35.90,36.24,16738
26-May-26,36.24,36.44,36.00,36.44,11667
25-May-26,36.12,36.18,36.12,36.18,253
22-May-26,36.54,36.70,36.54,36.54,32418
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

*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