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
19/10/2026	-1,71%	-0,76	43,64	43,76	43,64	43,88	33K	3
16/10/2026	0,27%	0,12	44,40	44,70	44,20	44,70	8K	8
15/10/2026	3,34%	1,43	44,28	43,10	43,10	44,60	219K	19
14/10/2026	-0,76%	-0,33	42,85	42,31	40,40	43,17	2K	21
13/10/2026	3,80%	1,58	43,18	44,60	42,30	44,60	173	4
09/10/2026	0,73%	0,30	41,60	41,33	41,20	41,66	4K	12
08/10/2026	-0,24%	-0,10	41,30	41,82	40,60	41,82	3K	14
07/10/2026	1,57%	0,64	41,40	40,70	40,70	41,40	10K	21
06/10/2026	-2,67%	-1,12	40,76	41,66	40,76	41,66	24K	11
05/10/2026	-1,34%	-0,57	41,88	42,45	40,77	42,45	28K	8
02/10/2026	0,21%	0,09	42,45	42,18	42,18	42,45	2K	8
01/10/2026	-0,77%	-0,33	42,36	42,65	42,27	42,65	4K	7
30/09/2026	-2,62%	-1,15	42,69	42,60	42,60	42,69	811	3
29/09/2026	-0,32%	-0,14	43,84	43,50	43,40	43,92	609	6
28/09/2026	0,18%	0,08	43,98	44,34	43,70	44,34	796	6
25/09/2026	0,18%	0,08	43,90	43,95	43,45	44,07	5K	9
24/09/2026	-1,40%	-0,62	43,82	44,32	43,82	44,32	2K	15
23/09/2026	-11,14%	-5,57	44,44	44,98	44,28	44,98	18K	37
22/09/2026	13,87%	6,09	50,01	44,36	44,32	50,01	10K	11
21/09/2026	-0,11%	-0,05	43,92	43,89	43,76	43,92	12K	5
18/09/2026	0,00%	0,00	43,97	44,41	43,60	44,41	2K	5
17/09/2026	-12,06%	-6,03	43,97	43,70	43,24	44,13	44K	34
16/09/2026	14,16%	6,20	50,00	43,80	43,79	50,00	1K	6
15/09/2026	-0,90%	-0,40	43,80	43,90	43,80	43,90	3K	4
14/09/2026	1,12%	0,49	44,20	44,28	44,20	44,44	4K	3
11/09/2026	-0,75%	-0,33	43,71	44,04	43,27	44,04	14K	5
10/09/2026	-2,20%	-0,99	44,04	44,50	44,04	44,50	3K	3
09/09/2026	-0,16%	-0,07	45,03	45,56	45,03	45,56	316	4
08/09/2026	-2,70%	-1,25	45,10	46,35	44,90	46,35	15K	8
04/09/2026	0,02%	0,01	46,35	46,51	46,35	46,51	511	2
03/09/2026	-1,72%	-0,81	46,34	46,85	46,34	46,85	9K	3
02/09/2026	0,53%	0,25	47,15	47,35	47,05	47,59	28K	6
01/09/2026	-1,51%	-0,72	46,90	47,62	46,90	48,25	60K	14
31/08/2026	-2,62%	-1,28	47,62	47,45	47,45	47,80	14K	5
28/08/2026	1,56%	0,75	48,90	48,20	48,20	48,95	11K	5
27/08/2026	-2,53%	-1,25	48,15	48,10	48,10	48,15	4K	4
26/08/2026	-0,90%	-0,45	49,40	50,35	49,40	50,35	58K	4
25/08/2026	-0,40%	-0,20	49,85	49,60	49,52	49,90	995	5
24/08/2026	0,60%	0,30	50,05	50,05	50,05	50,05	1K	1
21/08/2026	0,81%	0,40	49,75	49,00	49,00	49,95	11K	177
20/08/2026	0,20%	0,10	49,35	49,75	49,35	49,75	29K	4
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	-	-	43,43	43,83	43,43	43,83	5K	3

Date,Open,High,Low,Close,Volume
19-Oct-26,43.76,43.88,43.64,43.64,33169
16-Oct-26,44.70,44.70,44.20,44.40,7652
15-Oct-26,43.10,44.60,43.10,44.28,218816
14-Oct-26,42.31,43.17,40.40,42.85,2385
13-Oct-26,44.60,44.60,42.30,43.18,173
09-Oct-26,41.33,41.66,41.20,41.60,4340
08-Oct-26,41.82,41.82,40.60,41.30,2828
07-Oct-26,40.70,41.40,40.70,41.40,9764
06-Oct-26,41.66,41.66,40.76,40.76,24197
05-Oct-26,42.45,42.45,40.77,41.88,28172
02-Oct-26,42.18,42.45,42.18,42.45,2405
01-Oct-26,42.65,42.65,42.27,42.36,3784
30-Sep-26,42.60,42.69,42.60,42.69,811
29-Sep-26,43.50,43.92,43.40,43.84,609
28-Sep-26,44.34,44.34,43.70,43.98,796
25-Sep-26,43.95,44.07,43.45,43.90,5443
24-Sep-26,44.32,44.32,43.82,43.82,1585
23-Sep-26,44.98,44.98,44.28,44.44,18276
22-Sep-26,44.36,50.01,44.32,50.01,9749
21-Sep-26,43.89,43.92,43.76,43.92,12388
18-Sep-26,44.41,44.41,43.60,43.97,2146
17-Sep-26,43.70,44.13,43.24,43.97,44340
16-Sep-26,43.80,50.00,43.79,50.00,1457
15-Sep-26,43.90,43.90,43.80,43.80,2761
14-Sep-26,44.28,44.44,44.20,44.20,3585
11-Sep-26,44.04,44.04,43.27,43.71,13856
10-Sep-26,44.50,44.50,44.04,44.04,3087
09-Sep-26,45.56,45.56,45.03,45.03,316
08-Sep-26,46.35,46.35,44.90,45.10,14783
04-Sep-26,46.51,46.51,46.35,46.35,511
03-Sep-26,46.85,46.85,46.34,46.34,8942
02-Sep-26,47.35,47.59,47.05,47.15,28208
01-Sep-26,47.62,48.25,46.90,46.90,59959
31-Aug-26,47.45,47.80,47.45,47.62,14482
28-Aug-26,48.20,48.95,48.20,48.90,11292
27-Aug-26,48.10,48.15,48.10,48.15,3754
26-Aug-26,50.35,50.35,49.40,49.40,58270
25-Aug-26,49.60,49.90,49.52,49.85,995
24-Aug-26,50.05,50.05,50.05,50.05,1001
21-Aug-26,49.00,49.95,49.00,49.75,10741
20-Aug-26,49.75,49.75,49.35,49.35,29294
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

*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