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
01/07/2025	1,28%	0,78	61,74	61,86	61,59	62,41	11K	8
27/06/2025	0,10%	0,06	60,96	61,50	60,96	61,50	733	3
26/06/2025	-4,69%	-3,00	60,90	61,00	60,70	61,17	163K	190
25/06/2025	0,47%	0,30	63,90	63,54	63,54	64,06	26K	3
24/06/2025	3,82%	2,34	63,60	61,00	61,00	63,60	10K	3
23/06/2025	0,00%	0,00	61,26	61,58	61,26	61,58	122	2
20/06/2025	-3,22%	-2,04	61,26	60,30	60,30	61,26	3K	4

16/06/2025	0,38%	0,24	63,30	63,30	63,30	63,30	5K	1
13/06/2025	0,10%	0,06	63,06	63,06	63,06	63,06	315	1
12/06/2025	1,45%	0,90	63,00	62,99	62,82	63,00	631K	18
11/06/2025	0,19%	0,12	62,10	62,60	61,75	62,60	631K	5
10/06/2025	0,10%	0,06	61,98	62,40	61,92	62,40	143K	290
09/06/2025	0,05%	0,03	61,92	62,10	61,92	62,30	124K	5
06/06/2025	-0,63%	-0,39	61,89	62,08	61,68	62,09	249K	6
05/06/2025	-0,61%	-0,38	62,28	61,98	61,80	62,61	259K	173
04/06/2025	0,00%	0,00	62,66	62,66	62,66	62,66	9K	2
03/06/2025	-0,16%	-0,10	62,66	62,66	62,66	62,66	1K	3
02/06/2025	-1,32%	-0,84	62,76	63,72	62,76	63,72	2K	2
30/05/2025	0,95%	0,60	63,60	63,24	63,24	63,60	126	2
28/05/2025	0,19%	0,12	63,00	62,88	62,88	63,08	567	3
27/05/2025	2,38%	1,46	62,88	62,86	62,80	62,89	4K	34
26/05/2025	-0,71%	-0,44	61,42	62,54	61,42	62,54	123	2
23/05/2025	-0,96%	-0,60	61,86	62,88	61,86	62,88	6K	2
22/05/2025	-0,76%	-0,48	62,46	61,91	61,87	62,46	13K	3
21/05/2025	-1,04%	-0,66	62,94	64,23	62,94	64,23	2K	3
20/05/2025	0,47%	0,30	63,60	63,60	63,60	63,60	63	1
16/05/2025	1,44%	0,90	63,30	63,80	63,30	63,80	760	2
15/05/2025	3,69%	2,22	62,40	60,99	60,99	62,40	1K	3
14/05/2025	0,00%	0,00	60,18	60,30	59,76	60,34	1K	4
13/05/2025	-3,88%	-2,43	60,18	60,96	60,18	61,19	1K	7
12/05/2025	-0,24%	-0,15	62,61	63,06	62,28	63,11	3K	48
09/05/2025	-1,31%	-0,83	62,76	63,64	62,76	63,64	754	2
08/05/2025	-0,58%	-0,37	63,59	63,59	63,59	63,59	127	2
07/05/2025	1,23%	0,78	63,96	64,03	63,96	64,03	7K	4
06/05/2025	0,73%	0,46	63,18	63,30	62,76	63,30	11K	166
05/05/2025	2,08%	1,28	62,72	62,22	62,22	62,83	12K	195
30/04/2025	0,10%	0,06	61,44	61,70	61,27	61,70	245	3
29/04/2025	0,39%	0,24	61,38	61,28	61,28	61,38	3K	4
28/04/2025	0,79%	0,48	61,14	61,06	60,78	61,73	7K	89
25/04/2025	-1,08%	-0,66	60,66	60,80	60,61	60,80	727	3
24/04/2025	-0,49%	-0,30	61,32	61,34	61,20	61,34	4K	4
23/04/2025	-2,10%	-1,32	61,62	61,50	61,20	61,70	15K	241
22/04/2025	-0,66%	-0,42	62,94	63,30	62,73	63,30	188	3
16/04/2025	3,02%	1,86	63,36	64,45	63,36	65,52	75K	10
15/04/2025	-0,55%	-0,34	61,50	62,00	61,50	62,00	142K	4
14/04/2025	-0,23%	-0,14	61,84	61,72	59,70	61,90	160K	1.003
11/04/2025	2,68%	1,62	61,98	61,31	61,20	62,30	13K	10
10/04/2025	-1,69%	-1,04	60,36	61,40	60,34	61,40	1K	3
09/04/2025	0,52%	0,32	61,40	61,40	61,40	61,40	184	1
08/04/2025	-0,49%	-0,30	61,08	49,04	49,04	62,93	54K	93
07/04/2025	0,99%	0,60	61,38	60,78	60,18	61,44	79K	6
04/04/2025	-1,46%	-0,90	60,78	60,72	60,13	61,15	90K	737
03/04/2025	-1,15%	-0,72	61,68	61,44	61,44	62,10	51K	32
02/04/2025	-0,53%	-0,33	62,40	62,66	62,39	62,66	94K	4
01/04/2025	-0,24%	-0,15	62,73	62,73	62,73	62,73	62	1
31/03/2025	0,19%	0,12	62,88	62,49	62,49	62,88	125	2
28/03/2025	-0,76%	-0,48	62,76	63,09	62,75	63,19	51K	805
27/03/2025	4,67%	2,82	63,24	61,03	61,03	63,24	19K	4
26/03/2025	1,61%	0,96	60,42	58,27	58,27	60,76	28K	8
25/03/2025	-2,75%	-1,68	59,46	60,00	59,46	60,00	5K	2
24/03/2025	2,31%	1,38	61,14	60,50	60,50	61,14	46K	6
21/03/2025	-0,45%	-0,27	59,76	60,22	59,76	60,31	658	3
20/03/2025	0,35%	0,21	60,03	60,26	59,58	60,26	7K	4
19/03/2025	0,50%	0,30	59,82	59,34	59,33	59,82	22K	347
18/03/2025	-1,06%	-0,64	59,52	59,28	59,28	59,55	17K	5
17/03/2025	-0,33%	-0,20	60,16	60,12	59,94	60,42	65K	278
14/03/2025	-4,19%	-2,64	60,36	60,12	60,06	60,41	144K	221
13/03/2025	0,10%	0,06	63,00	62,88	62,76	63,17	20K	182
12/03/2025	-1,59%	-1,02	62,94	63,29	62,76	63,29	19K	162
11/03/2025	-4,98%	-3,35	63,96	65,02	63,92	65,91	128K	1.161
10/03/2025	2,26%	1,49	67,31	65,94	65,94	67,31	15K	6
07/03/2025	2,30%	1,48	65,82	65,50	65,50	66,44	46K	201
06/03/2025	-1,27%	-0,83	64,34	63,92	63,92	64,45	7K	7
05/03/2025	-3,61%	-2,44	65,17	67,61	65,17	67,61	2K	4
28/02/2025	3,08%	2,02	67,61	65,59	65,59	67,65	115K	1.163
27/02/2025	0,14%	0,09	65,59	64,93	64,93	66,29	32K	34
26/02/2025	0,61%	0,40	65,50	65,50	65,50	65,50	2K	1
25/02/2025	0,91%	0,59	65,10	65,50	64,70	65,50	3K	6
24/02/2025	0,73%	0,47	64,51	65,00	64,51	65,00	5K	7
21/02/2025	1,55%	0,98	64,04	63,70	63,54	64,76	35K	419
20/02/2025	-0,50%	-0,32	63,06	62,88	62,88	63,42	41K	624
19/02/2025	2,06%	1,28	63,38	62,81	62,81	63,38	378	3
18/02/2025	2,21%	1,34	62,10	61,38	61,32	62,10	366K	220
17/02/2025	-6,52%	-4,24	60,76	62,61	60,76	62,61	396K	2.412
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	-	-	58,62	56,76	56,76	59,00	99K	536

Date,Open,High,Low,Close,Volume
01-Jul-25,61.86,62.41,61.59,61.74,10851
27-Jun-25,61.50,61.50,60.96,60.96,733
26-Jun-25,61.00,61.17,60.70,60.90,163228
25-Jun-25,63.54,64.06,63.54,63.90,25846
24-Jun-25,61.00,63.60,61.00,63.60,10364
23-Jun-25,61.58,61.58,61.26,61.26,122
20-Jun-25,60.30,61.26,60.30,61.26,3099
16-Jun-25,63.30,63.30,63.30,63.30,4937
13-Jun-25,63.06,63.06,63.06,63.06,315
12-Jun-25,62.99,63.00,62.82,63.00,631247
11-Jun-25,62.60,62.60,61.75,62.10,631173
10-Jun-25,62.40,62.40,61.92,61.98,142917
09-Jun-25,62.10,62.30,61.92,61.92,124448
06-Jun-25,62.08,62.09,61.68,61.89,249452
05-Jun-25,61.98,62.61,61.80,62.28,258760
04-Jun-25,62.66,62.66,62.66,62.66,9399
03-Jun-25,62.66,62.66,62.66,62.66,1065
02-Jun-25,63.72,63.72,62.76,62.76,2037
30-May-25,63.24,63.60,63.24,63.60,126
28-May-25,62.88,63.08,62.88,63.00,567
27-May-25,62.86,62.89,62.80,62.88,4148
26-May-25,62.54,62.54,61.42,61.42,123
23-May-25,62.88,62.88,61.86,61.86,6248
22-May-25,61.91,62.46,61.87,62.46,12685
21-May-25,64.23,64.23,62.94,62.94,1652
20-May-25,63.60,63.60,63.60,63.60,63
16-May-25,63.80,63.80,63.30,63.30,760
15-May-25,60.99,62.40,60.99,62.40,1370
14-May-25,60.30,60.34,59.76,60.18,1022
13-May-25,60.96,61.19,60.18,60.18,1155
12-May-25,63.06,63.11,62.28,62.61,3384
09-May-25,63.64,63.64,62.76,62.76,754
08-May-25,63.59,63.59,63.59,63.59,127
07-May-25,64.03,64.03,63.96,63.96,6786
06-May-25,63.30,63.30,62.76,63.18,10792
05-May-25,62.22,62.83,62.22,62.72,12412
30-Apr-25,61.70,61.70,61.27,61.44,245
29-Apr-25,61.28,61.38,61.28,61.38,3314
28-Apr-25,61.06,61.73,60.78,61.14,6613
25-Apr-25,60.80,60.80,60.61,60.66,727
24-Apr-25,61.34,61.34,61.20,61.32,3798
23-Apr-25,61.50,61.70,61.20,61.62,14869
22-Apr-25,63.30,63.30,62.73,62.94,188
16-Apr-25,64.45,65.52,63.36,63.36,75299
15-Apr-25,62.00,62.00,61.50,61.50,142404
14-Apr-25,61.72,61.90,59.70,61.84,159969
11-Apr-25,61.31,62.30,61.20,61.98,12680
10-Apr-25,61.40,61.40,60.34,60.36,1268
09-Apr-25,61.40,61.40,61.40,61.40,184
08-Apr-25,49.04,62.93,49.04,61.08,53799
07-Apr-25,60.78,61.44,60.18,61.38,78579
04-Apr-25,60.72,61.15,60.13,60.78,89871
03-Apr-25,61.44,62.10,61.44,61.68,51044
02-Apr-25,62.66,62.66,62.39,62.40,94216
01-Apr-25,62.73,62.73,62.73,62.73,62
31-Mar-25,62.49,62.88,62.49,62.88,125
28-Mar-25,63.09,63.19,62.75,62.76,51215
27-Mar-25,61.03,63.24,61.03,63.24,18867
26-Mar-25,58.27,60.76,58.27,60.42,27649
25-Mar-25,60.00,60.00,59.46,59.46,4778
24-Mar-25,60.50,61.14,60.50,61.14,45963
21-Mar-25,60.22,60.31,59.76,59.76,658
20-Mar-25,60.26,60.26,59.58,60.03,6565
19-Mar-25,59.34,59.82,59.33,59.82,22427
18-Mar-25,59.28,59.55,59.28,59.52,16719
17-Mar-25,60.12,60.42,59.94,60.16,64699
14-Mar-25,60.12,60.41,60.06,60.36,144235
13-Mar-25,62.88,63.17,62.76,63.00,19629
12-Mar-25,63.29,63.29,62.76,62.94,19180
11-Mar-25,65.02,65.91,63.92,63.96,128284
10-Mar-25,65.94,67.31,65.94,67.31,15341
07-Mar-25,65.50,66.44,65.50,65.82,46447
06-Mar-25,63.92,64.45,63.92,64.34,6677
05-Mar-25,67.61,67.61,65.17,65.17,1839
28-Feb-25,65.59,67.65,65.59,67.61,114522
27-Feb-25,64.93,66.29,64.93,65.59,32029
26-Feb-25,65.50,65.50,65.50,65.50,1965
25-Feb-25,65.50,65.50,64.70,65.10,2724
24-Feb-25,65.00,65.00,64.51,64.51,4797
21-Feb-25,63.70,64.76,63.54,64.04,35260
20-Feb-25,62.88,63.42,62.88,63.06,41066
19-Feb-25,62.81,63.38,62.81,63.38,378
18-Feb-25,61.38,62.10,61.32,62.10,366329
17-Feb-25,62.61,62.61,60.76,60.76,395805
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

*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