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
14/02/2025	2,10%	1,34	65,00	63,66	62,46	65,00	23K	364
13/02/2025	2,41%	1,50	63,66	62,34	62,34	63,88	17K	241
12/02/2025	-1,52%	-0,96	62,16	62,23	62,16	62,73	77K	105
11/02/2025	0,19%	0,12	63,12	63,40	63,03	63,56	21K	317
10/02/2025	1,45%	0,90	63,00	62,77	62,77	63,17	2K	5
07/02/2025	1,07%	0,66	62,10	60,96	60,96	62,64	3K	5
06/02/2025	-4,30%	-2,76	61,44	64,50	61,44	64,62	42K	619

05/02/2025	4,04%	2,49	64,20	63,01	63,01	64,20	13K	4
04/02/2025	-1,20%	-0,75	61,71	61,71	61,71	61,71	370	1
03/02/2025	0,00%	0,00	62,46	62,04	62,04	62,50	2K	4
31/01/2025	-1,05%	-0,66	62,46	63,14	62,41	63,14	687	3
30/01/2025	1,66%	1,03	63,12	63,48	62,36	63,48	22K	202
29/01/2025	-0,40%	-0,25	62,09	61,58	61,58	62,61	2K	5
28/01/2025	-1,38%	-0,87	62,34	63,21	62,00	63,21	2K	5
27/01/2025	3,49%	2,13	63,21	63,40	63,21	63,82	2K	10
24/01/2025	3,04%	1,80	61,08	61,00	61,00	61,84	37K	529
23/01/2025	2,07%	1,20	59,28	57,84	57,84	59,62	2K	3
22/01/2025	2,09%	1,19	58,08	57,42	57,42	58,89	23K	5
20/01/2025	-0,70%	-0,40	56,89	56,90	56,89	56,90	3K	2
17/01/2025	0,00%	0,00	57,29	57,42	57,29	57,42	573	2
16/01/2025	3,34%	1,85	57,29	57,29	57,29	57,29	57	1
15/01/2025	-1,33%	-0,75	55,44	56,41	55,44	56,41	2K	4
14/01/2025	-1,42%	-0,81	56,19	57,34	56,19	57,34	21K	4
13/01/2025	-2,81%	-1,65	57,00	56,78	56,78	57,00	455	2
10/01/2025	0,33%	0,19	58,65	58,65	58,65	58,65	58	1
09/01/2025	1,44%	0,83	58,46	58,75	58,46	58,75	704	2
08/01/2025	0,59%	0,34	57,63	57,63	57,63	57,63	17K	1
07/01/2025	-0,02%	-0,01	57,29	56,82	53,58	58,07	288K	978
06/01/2025	-0,80%	-0,46	57,30	57,76	57,30	57,86	2K	4
03/01/2025	0,17%	0,10	57,76	57,76	57,76	57,76	57	1
02/01/2025	-0,41%	-0,24	57,66	57,90	57,66	58,29	692	3
30/12/2024	-2,11%	-1,25	57,90	58,14	57,90	58,14	1K	3
27/12/2024	-0,02%	-0,01	59,15	59,20	59,15	59,20	118	2
26/12/2024	0,27%	0,16	59,16	60,00	59,10	60,00	7K	22
23/12/2024	2,22%	1,28	59,00	57,86	57,86	59,00	41K	10
20/12/2024	-2,14%	-1,26	57,72	57,92	57,72	57,94	3K	4
19/12/2024	0,00%	0,00	58,98	58,98	58,98	58,98	58	1
18/12/2024	2,72%	1,56	58,98	58,70	58,50	59,25	198K	7
17/12/2024	-0,30%	-0,17	57,42	58,21	57,37	58,21	804	4
16/12/2024	2,00%	1,13	57,59	57,10	57,06	57,59	1K	5
12/12/2024	-0,74%	-0,42	56,46	57,45	56,46	57,45	113	2
11/12/2024	-2,37%	-1,38	56,88	60,89	56,88	60,89	1K	7
10/12/2024	0,31%	0,18	58,26	57,94	57,94	58,26	1K	3
09/12/2024	0,52%	0,30	58,08	58,05	58,05	58,11	696	3
05/12/2024	-0,82%	-0,48	57,78	58,00	57,14	58,00	30K	398
04/12/2024	-1,32%	-0,78	58,26	58,42	58,20	58,54	7K	6
02/12/2024	-1,27%	-0,76	59,04	59,88	58,96	60,00	43K	426
29/11/2024	-0,07%	-0,04	59,80	60,96	59,22	60,96	391K	17
28/11/2024	2,08%	1,22	59,84	59,84	59,84	59,84	538	1
27/11/2024	2,95%	1,68	58,62	56,76	56,76	59,00	99K	536
26/11/2024	-0,11%	-0,06	56,94	56,75	56,58	56,94	188K	7
25/11/2024	0,21%	0,12	57,00	57,61	56,55	57,61	82K	1.135
22/11/2024	1,17%	0,66	56,88	56,94	56,34	56,94	170	3
19/11/2024	-0,11%	-0,06	56,22	56,28	56,22	56,28	6K	2
18/11/2024	1,30%	0,72	56,28	56,22	56,22	56,46	79K	8
14/11/2024	-0,64%	-0,36	55,56	55,44	55,44	55,92	160K	8
13/11/2024	-0,21%	-0,12	55,92	56,22	55,92	56,28	29K	3
12/11/2024	-0,53%	-0,30	56,04	55,74	55,74	56,04	11K	5
11/11/2024	1,24%	0,69	56,34	56,88	56,22	56,88	54K	5
08/11/2024	2,37%	1,29	55,65	55,05	54,90	56,05	36K	632
07/11/2024	-1,52%	-0,84	54,36	54,66	54,36	54,66	1K	3
06/11/2024	-2,54%	-1,44	55,20	57,60	55,14	57,90	79K	8
05/11/2024	-0,21%	-0,12	56,64	56,94	56,64	56,94	23K	3
04/11/2024	-2,42%	-1,41	56,76	57,60	56,70	58,00	56K	27
01/11/2024	5,84%	3,21	58,17	57,50	57,50	58,40	8K	13
31/10/2024	0,48%	0,26	54,96	54,95	54,95	54,96	4K	2
30/10/2024	0,27%	0,15	54,70	54,70	54,70	54,70	22K	1
29/10/2024	0,00%	0,00	54,55	54,55	54,55	54,55	272	1
28/10/2024	0,24%	0,13	54,55	54,05	54,05	54,55	2K	3
25/10/2024	-0,87%	-0,48	54,42	54,69	54,42	54,69	2K	2
24/10/2024	-0,97%	-0,54	54,90	55,53	54,90	55,53	71K	4
23/10/2024	0,87%	0,48	55,44	55,62	55,44	55,68	1K	4
22/10/2024	-1,40%	-0,78	54,96	54,96	54,96	54,96	54	1
21/10/2024	0,43%	0,24	55,74	55,50	55,50	55,74	166	2
17/10/2024	-0,63%	-0,35	55,50	55,85	55,50	55,85	46K	4
16/10/2024	2,10%	1,15	55,85	56,00	55,70	56,00	1K	4
15/10/2024	0,70%	0,38	54,70	55,05	54,70	55,34	3K	5
14/10/2024	0,22%	0,12	54,32	54,32	54,32	54,44	4K	4
11/10/2024	1,03%	0,55	54,20	55,50	54,20	58,00	3K	8
10/10/2024	-0,74%	-0,40	53,65	54,05	53,65	54,36	6K	5
09/10/2024	4,75%	2,45	54,05	54,00	53,85	54,05	864	4
07/10/2024	1,08%	0,55	51,60	50,70	50,70	51,75	62K	5
04/10/2024	0,00%	0,00	51,05	51,00	50,95	51,15	69K	6
03/10/2024	-0,78%	-0,40	51,05	51,60	51,05	51,80	3K	7
02/10/2024	-0,96%	-0,50	51,45	51,45	51,45	51,45	3K	1
01/10/2024	0,78%	0,40	51,95	51,60	51,55	51,95	207	4
30/09/2024	0,39%	0,20	51,55	51,30	50,75	51,55	45K	827
27/09/2024	-0,10%	-0,05	51,35	51,35	51,35	51,35	513	1
26/09/2024	0,19%	0,10	51,40	51,25	50,85	51,40	769	5
25/09/2024	-3,21%	-1,70	51,30	52,25	51,30	52,25	770	5
24/09/2024	0,09%	0,05	53,00	53,00	53,00	53,00	265	2
23/09/2024	1,83%	0,95	52,95	52,85	52,85	52,95	687	3
20/09/2024	1,17%	0,60	52,00	52,00	52,00	52,00	52	1
19/09/2024	-3,11%	-1,65	51,40	51,40	51,40	51,40	46K	1
18/09/2024	-1,58%	-0,85	53,05	53,05	53,05	53,05	159	1
17/09/2024	-1,39%	-0,76	53,90	53,90	53,90	53,90	2K	1
12/09/2024	-0,33%	-0,18	54,66	54,74	54,66	54,74	50K	2
11/09/2024	-0,02%	-0,01	54,84	54,57	54,57	54,84	6K	2
10/09/2024	0,73%	0,40	54,85	54,34	54,34	55,00	3K	6
09/09/2024	4,11%	2,15	54,45	54,20	54,20	54,45	325	2
05/09/2024	-2,33%	-1,25	52,30	53,10	52,30	53,10	262	3
04/09/2024	1,23%	0,65	53,55	52,90	52,90	54,00	2K	4
30/08/2024	0,19%	0,10	52,90	53,75	52,90	53,75	4K	4
29/08/2024	2,13%	1,10	52,80	52,80	52,80	52,80	1K	2
28/08/2024	-0,39%	-0,20	51,70	51,70	51,70	51,70	51	1
27/08/2024	-0,33%	-0,17	51,90	51,54	51,54	51,90	1K	2
22/08/2024	3,11%	1,57	52,07	51,60	51,60	52,07	1K	3
20/08/2024	-0,71%	-0,36	50,50	50,79	50,50	50,79	303	2
19/08/2024	0,41%	0,21	50,86	50,55	50,20	50,86	1K	5
16/08/2024	2,95%	1,45	50,65	50,55	50,55	50,65	49K	4
14/08/2024	-0,43%	-0,21	49,20	49,20	49,20	49,20	984	1
13/08/2024	0,12%	0,06	49,41	49,41	49,41	49,41	494	1
12/08/2024	-0,52%	-0,26	49,35	49,40	49,35	49,40	543	2
09/08/2024	-2,73%	-1,39	49,61	50,40	49,45	50,40	1K	4
08/08/2024	-1,73%	-0,90	51,00	51,95	51,00	51,95	36K	6
07/08/2024	0,78%	0,40	51,90	51,90	51,90	51,90	1K	2
06/08/2024	-1,02%	-0,53	51,50	51,95	51,50	52,11	674	4
05/08/2024	-1,83%	-0,97	52,03	52,99	52,03	53,69	23K	12
02/08/2024	1,92%	1,00	53,00	52,92	52,45	53,00	158	3
01/08/2024	3,38%	1,70	52,00	50,40	50,40	52,00	154	3
31/07/2024	1,72%	0,85	50,30	49,75	49,28	50,30	4K	8
30/07/2024	0,92%	0,45	49,45	49,49	49,24	49,50	296	6
29/07/2024	-1,41%	-0,70	49,00	46,99	46,74	49,33	49K	10
26/07/2024	-1,97%	-1,00	49,70	49,90	49,62	50,15	39K	10
25/07/2024	0,30%	0,15	50,70	50,31	50,31	51,11	35K	3
24/07/2024	4,23%	2,05	50,55	49,00	49,00	50,55	21K	11
23/07/2024	1,04%	0,50	48,50	48,50	48,32	48,50	2K	4
22/07/2024	0,42%	0,20	48,00	48,00	48,00	48,00	19K	1
19/07/2024	2,36%	1,10	47,80	46,80	46,80	47,80	188	4
18/07/2024	-2,81%	-1,35	46,70	48,15	46,55	48,15	48K	13
17/07/2024	2,91%	1,36	48,05	47,25	47,25	48,05	26K	5
16/07/2024	-0,55%	-0,26	46,69	46,63	46,63	46,69	2K	2
15/07/2024	-0,42%	-0,20	46,95	47,15	46,95	47,15	4K	2
12/07/2024	-	-	47,15	47,15	47,15	47,15	141	1

Date,Open,High,Low,Close,Volume
14-Feb-25,63.66,65.00,62.46,65.00,22915
13-Feb-25,62.34,63.88,62.34,63.66,17298
12-Feb-25,62.23,62.73,62.16,62.16,76521
11-Feb-25,63.40,63.56,63.03,63.12,21300
10-Feb-25,62.77,63.17,62.77,63.00,2460
07-Feb-25,60.96,62.64,60.96,62.10,3241
06-Feb-25,64.50,64.62,61.44,61.44,41707
05-Feb-25,63.01,64.20,63.01,64.20,12888
04-Feb-25,61.71,61.71,61.71,61.71,370
03-Feb-25,62.04,62.50,62.04,62.46,2049
31-Jan-25,63.14,63.14,62.41,62.46,687
30-Jan-25,63.48,63.48,62.36,63.12,22214
29-Jan-25,61.58,62.61,61.58,62.09,1605
28-Jan-25,63.21,63.21,62.00,62.34,2258
27-Jan-25,63.40,63.82,63.21,63.21,1840
24-Jan-25,61.00,61.84,61.00,61.08,37000
23-Jan-25,57.84,59.62,57.84,59.28,2490
22-Jan-25,57.42,58.89,57.42,58.08,22735
20-Jan-25,56.90,56.90,56.89,56.89,3413
17-Jan-25,57.42,57.42,57.29,57.29,573
16-Jan-25,57.29,57.29,57.29,57.29,57
15-Jan-25,56.41,56.41,55.44,55.44,1725
14-Jan-25,57.34,57.34,56.19,56.19,20687
13-Jan-25,56.78,57.00,56.78,57.00,455
10-Jan-25,58.65,58.65,58.65,58.65,58
09-Jan-25,58.75,58.75,58.46,58.46,704
08-Jan-25,57.63,57.63,57.63,57.63,17289
07-Jan-25,56.82,58.07,53.58,57.29,288130
06-Jan-25,57.76,57.86,57.30,57.30,2134
03-Jan-25,57.76,57.76,57.76,57.76,57
02-Jan-25,57.90,58.29,57.66,57.66,692
30-Dec-24,58.14,58.14,57.90,57.90,1392
27-Dec-24,59.20,59.20,59.15,59.15,118
26-Dec-24,60.00,60.00,59.10,59.16,7095
23-Dec-24,57.86,59.00,57.86,59.00,40819
20-Dec-24,57.92,57.94,57.72,57.72,2778
19-Dec-24,58.98,58.98,58.98,58.98,58
18-Dec-24,58.70,59.25,58.50,58.98,198381
17-Dec-24,58.21,58.21,57.37,57.42,804
16-Dec-24,57.10,57.59,57.06,57.59,1145
12-Dec-24,57.45,57.45,56.46,56.46,113
11-Dec-24,60.89,60.89,56.88,56.88,1223
10-Dec-24,57.94,58.26,57.94,58.26,1278
09-Dec-24,58.05,58.11,58.05,58.08,696
05-Dec-24,58.00,58.00,57.14,57.78,30191
04-Dec-24,58.42,58.54,58.20,58.26,6778
02-Dec-24,59.88,60.00,58.96,59.04,43185
29-Nov-24,60.96,60.96,59.22,59.80,391376
28-Nov-24,59.84,59.84,59.84,59.84,538
27-Nov-24,56.76,59.00,56.76,58.62,98902
26-Nov-24,56.75,56.94,56.58,56.94,187897
25-Nov-24,57.61,57.61,56.55,57.00,82401
22-Nov-24,56.94,56.94,56.34,56.88,170
19-Nov-24,56.28,56.28,56.22,56.22,5678
18-Nov-24,56.22,56.46,56.22,56.28,79037
14-Nov-24,55.44,55.92,55.44,55.56,159646
13-Nov-24,56.22,56.28,55.92,55.92,29262
12-Nov-24,55.74,56.04,55.74,56.04,10524
11-Nov-24,56.88,56.88,56.22,56.34,54306
08-Nov-24,55.05,56.05,54.90,55.65,35704
07-Nov-24,54.66,54.66,54.36,54.36,1471
06-Nov-24,57.60,57.90,55.14,55.20,78532
05-Nov-24,56.94,56.94,56.64,56.64,23125
04-Nov-24,57.60,58.00,56.70,56.76,56233
01-Nov-24,57.50,58.40,57.50,58.17,8115
31-Oct-24,54.95,54.96,54.95,54.96,4121
30-Oct-24,54.70,54.70,54.70,54.70,21825
29-Oct-24,54.55,54.55,54.55,54.55,272
28-Oct-24,54.05,54.55,54.05,54.55,1635
25-Oct-24,54.69,54.69,54.42,54.42,1908
24-Oct-24,55.53,55.53,54.90,54.90,71296
23-Oct-24,55.62,55.68,55.44,55.44,1056
22-Oct-24,54.96,54.96,54.96,54.96,54
21-Oct-24,55.50,55.74,55.50,55.74,166
17-Oct-24,55.85,55.85,55.50,55.50,45787
16-Oct-24,56.00,56.00,55.70,55.85,1005
15-Oct-24,55.05,55.34,54.70,54.70,3136
14-Oct-24,54.32,54.44,54.32,54.32,3859
11-Oct-24,55.50,58.00,54.20,54.20,2830
10-Oct-24,54.05,54.36,53.65,53.65,6153
09-Oct-24,54.00,54.05,53.85,54.05,864
07-Oct-24,50.70,51.75,50.70,51.60,62150
04-Oct-24,51.00,51.15,50.95,51.05,69107
03-Oct-24,51.60,51.80,51.05,51.05,2782
02-Oct-24,51.45,51.45,51.45,51.45,2572
01-Oct-24,51.60,51.95,51.55,51.95,207
30-Sep-24,51.30,51.55,50.75,51.55,44559
27-Sep-24,51.35,51.35,51.35,51.35,513
26-Sep-24,51.25,51.40,50.85,51.40,769
25-Sep-24,52.25,52.25,51.30,51.30,770
24-Sep-24,53.00,53.00,53.00,53.00,265
23-Sep-24,52.85,52.95,52.85,52.95,687
20-Sep-24,52.00,52.00,52.00,52.00,52
19-Sep-24,51.40,51.40,51.40,51.40,46260
18-Sep-24,53.05,53.05,53.05,53.05,159
17-Sep-24,53.90,53.90,53.90,53.90,1940
12-Sep-24,54.74,54.74,54.66,54.66,49703
11-Sep-24,54.57,54.84,54.57,54.84,5566
10-Sep-24,54.34,55.00,54.34,54.85,2843
09-Sep-24,54.20,54.45,54.20,54.45,325
05-Sep-24,53.10,53.10,52.30,52.30,262
04-Sep-24,52.90,54.00,52.90,53.55,1720
30-Aug-24,53.75,53.75,52.90,52.90,3611
29-Aug-24,52.80,52.80,52.80,52.80,1056
28-Aug-24,51.70,51.70,51.70,51.70,51
27-Aug-24,51.54,51.90,51.54,51.90,1034
22-Aug-24,51.60,52.07,51.60,52.07,1084
20-Aug-24,50.79,50.79,50.50,50.50,303
19-Aug-24,50.55,50.86,50.20,50.86,1357
16-Aug-24,50.55,50.65,50.55,50.65,48528
14-Aug-24,49.20,49.20,49.20,49.20,984
13-Aug-24,49.41,49.41,49.41,49.41,494
12-Aug-24,49.40,49.40,49.35,49.35,543
09-Aug-24,50.40,50.40,49.45,49.61,1444
08-Aug-24,51.95,51.95,51.00,51.00,35501
07-Aug-24,51.90,51.90,51.90,51.90,1089
06-Aug-24,51.95,52.11,51.50,51.50,674
05-Aug-24,52.99,53.69,52.03,52.03,22825
02-Aug-24,52.92,53.00,52.45,53.00,158
01-Aug-24,50.40,52.00,50.40,52.00,154
31-Jul-24,49.75,50.30,49.28,50.30,3952
30-Jul-24,49.49,49.50,49.24,49.45,296
29-Jul-24,46.99,49.33,46.74,49.00,48565
26-Jul-24,49.90,50.15,49.62,49.70,39313
25-Jul-24,50.31,51.11,50.31,50.70,34616
24-Jul-24,49.00,50.55,49.00,50.55,21384
23-Jul-24,48.50,48.50,48.32,48.50,2033
22-Jul-24,48.00,48.00,48.00,48.00,19200
19-Jul-24,46.80,47.80,46.80,47.80,188
18-Jul-24,48.15,48.15,46.55,46.70,47908
17-Jul-24,47.25,48.05,47.25,48.05,25650
16-Jul-24,46.63,46.69,46.63,46.69,2145
15-Jul-24,47.15,47.15,46.95,46.95,3579
12-Jul-24,47.15,47.15,47.15,47.15,141

*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