Cotação atual, histórico e gráfico do papel: ATTB34

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 ATTB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	1,37%	0,59	43,65	43,73	43,10	44,11	7K	12
09/09/2026	-0,81%	-0,35	43,06	42,54	42,19	43,11	36K	17
08/09/2026	-0,37%	-0,16	43,41	43,54	43,14	43,54	16K	17
04/09/2026	-1,74%	-0,77	43,57	43,52	43,52	44,55	3M	67
03/09/2026	-0,31%	-0,14	44,34	44,44	44,00	44,67	27K	55
02/09/2026	-0,11%	-0,05	44,48	43,63	43,63	45,11	69K	14
01/09/2026	-1,02%	-0,46	44,53	44,09	44,09	44,96	6K	15
31/08/2026	0,45%	0,20	44,99	44,56	44,56	45,26	27K	29
28/08/2026	2,78%	1,21	44,79	44,00	44,00	45,18	27K	20
27/08/2026	-2,22%	-0,99	43,58	43,50	43,50	44,17	46K	11
26/08/2026	1,53%	0,67	44,57	44,45	44,37	44,75	6K	8
25/08/2026	-0,75%	-0,33	43,90	44,23	43,66	44,28	16K	16
24/08/2026	2,34%	1,01	44,23	43,86	43,70	44,29	119K	28
21/08/2026	-0,55%	-0,24	43,22	43,68	43,16	43,96	139K	1.261
20/08/2026	0,60%	0,26	43,46	43,57	43,46	43,58	13K	7
19/08/2026	-0,07%	-0,03	43,20	43,67	43,17	43,81	24K	15
18/08/2026	1,46%	0,62	43,23	41,75	41,75	43,67	21K	19
17/08/2026	-1,09%	-0,47	42,61	42,91	42,61	43,27	17K	18
14/08/2026	0,51%	0,22	43,08	42,76	42,51	43,59	45K	19
13/08/2026	3,05%	1,27	42,86	42,17	41,74	42,86	27K	18
12/08/2026	-0,69%	-0,29	41,59	41,88	41,59	41,88	39K	16
11/08/2026	2,40%	0,98	41,88	40,08	40,08	42,01	59K	32
10/08/2026	0,84%	0,34	40,90	40,94	39,98	41,00	8K	52
07/08/2026	1,27%	0,51	40,56	40,05	40,05	40,58	13K	21
06/08/2026	2,38%	0,93	40,05	39,61	39,60	40,27	33K	12
05/08/2026	-1,66%	-0,66	39,12	40,00	38,50	40,00	70K	38
04/08/2026	-0,53%	-0,21	39,78	40,20	39,21	40,20	79K	42
03/08/2026	1,52%	0,60	39,99	39,39	39,39	39,99	38K	15
31/07/2026	0,74%	0,29	39,39	39,44	39,15	39,44	65K	15
30/07/2026	-3,77%	-1,53	39,10	39,90	39,09	40,05	12K	36
29/07/2026	-2,73%	-1,14	40,63	40,93	40,63	42,25	36K	29
28/07/2026	0,14%	0,06	41,77	41,74	41,74	43,27	213K	33
27/07/2026	3,01%	1,22	41,71	39,68	39,68	41,71	88K	31
24/07/2026	5,11%	1,97	40,49	39,80	39,65	40,70	82K	40
23/07/2026	-0,26%	-0,10	38,52	39,28	38,50	39,39	26K	25
22/07/2026	3,15%	1,18	38,62	38,90	38,42	39,86	88K	31
21/07/2026	0,89%	0,33	37,44	37,11	36,92	37,73	8K	18
20/07/2026	0,46%	0,17	37,11	36,94	36,58	37,43	5K	21
17/07/2026	-1,02%	-0,38	36,94	38,00	36,94	38,85	77K	23
16/07/2026	3,55%	1,28	37,32	36,04	36,04	37,80	118K	72
15/07/2026	0,33%	0,12	36,04	36,28	35,92	36,69	14K	23
14/07/2026	-2,02%	-0,74	35,92	37,00	35,91	37,00	9K	27
13/07/2026	1,52%	0,55	36,66	37,00	36,33	37,00	99K	33
10/07/2026	1,26%	0,45	36,11	32,26	32,26	36,44	166K	26
09/07/2026	-2,06%	-0,75	35,66	37,00	35,59	37,00	27K	24
08/07/2026	0,17%	0,06	36,41	35,29	35,29	36,83	156K	26
07/07/2026	3,33%	1,17	36,35	35,01	35,01	36,50	84K	28
06/07/2026	-2,03%	-0,73	35,18	35,91	34,98	35,91	22K	54
03/07/2026	1,21%	0,43	35,91	34,77	34,77	35,97	9K	31
02/07/2026	-0,62%	-0,22	35,48	36,02	34,65	36,31	24K	66
01/07/2026	0,56%	0,20	35,70	35,51	35,30	36,23	38K	48
30/06/2026	-5,28%	-1,98	35,50	41,76	35,50	41,76	119K	71
29/06/2026	-3,18%	-1,23	37,48	38,71	36,80	38,90	73K	44
26/06/2026	0,18%	0,07	38,71	38,64	38,62	39,03	55K	17
25/06/2026	0,13%	0,05	38,64	38,74	38,64	39,11	17K	14
24/06/2026	-2,23%	-0,88	38,59	39,87	38,59	39,87	24K	19
23/06/2026	3,73%	1,42	39,47	38,48	38,28	39,84	64K	32
22/06/2026	1,41%	0,53	38,05	37,60	37,56	38,52	45K	25
19/06/2026	-0,82%	-0,31	37,52	38,12	37,52	38,12	10K	17
18/06/2026	-0,34%	-0,13	37,83	38,43	37,83	38,96	16K	15
17/06/2026	-2,16%	-0,84	37,96	38,80	37,60	38,80	32K	43
16/06/2026	-1,07%	-0,42	38,80	39,05	38,80	39,38	24K	25
15/06/2026	-1,80%	-0,72	39,22	39,17	38,85	39,58	18K	32
12/06/2026	1,63%	0,64	39,94	39,70	39,30	39,94	14K	9
11/06/2026	-1,38%	-0,55	39,30	39,79	39,30	39,99	23K	11
10/06/2026	2,26%	0,88	39,85	39,13	39,09	40,00	22K	14
09/06/2026	-0,49%	-0,19	38,97	39,27	38,50	39,63	20K	33
08/06/2026	0,59%	0,23	39,16	38,93	38,64	39,23	51K	27
05/06/2026	-1,67%	-0,66	38,93	39,50	38,53	39,56	37K	45
03/06/2026	-3,32%	-1,36	39,59	40,95	39,50	40,95	11K	33
02/06/2026	-0,78%	-0,32	40,95	41,69	40,69	41,69	39K	44
01/06/2026	-0,27%	-0,11	41,27	41,38	41,27	41,61	14K	17
29/05/2026	-0,53%	-0,22	41,38	41,60	41,36	42,00	12K	19
28/05/2026	-0,55%	-0,23	41,60	40,99	40,99	42,11	12K	9
27/05/2026	-0,07%	-0,03	41,83	41,02	41,02	42,55	55K	14
26/05/2026	-0,64%	-0,27	41,86	42,13	41,53	42,31	22K	13
25/05/2026	0,00%	0,00	42,13	41,73	41,73	42,13	250	2
22/05/2026	0,21%	0,09	42,13	42,21	42,13	42,32	120K	10
21/05/2026	1,28%	0,53	42,04	40,67	40,67	42,27	26K	10
20/05/2026	-0,41%	-0,17	41,51	41,00	41,00	42,45	27K	13
19/05/2026	2,58%	1,05	41,68	40,63	40,63	41,76	22K	11
18/05/2026	0,15%	0,06	40,63	40,51	40,00	40,81	14K	20
15/05/2026	-1,58%	-0,65	40,57	40,52	40,52	41,91	14K	17
14/05/2026	-0,05%	-0,02	41,22	41,35	41,00	41,35	9K	18
13/05/2026	0,17%	0,07	41,24	41,40	41,00	41,79	24K	19
12/05/2026	2,21%	0,89	41,17	40,28	40,28	41,51	36K	19
11/05/2026	-2,30%	-0,95	40,28	41,00	40,25	41,23	53K	31
08/05/2026	0,10%	0,04	41,23	41,19	41,08	41,42	12K	17
07/05/2026	-1,44%	-0,60	41,19	40,95	40,95	41,71	66K	17
06/05/2026	-1,53%	-0,65	41,79	42,73	41,77	42,73	68K	28
05/05/2026	-1,96%	-0,85	42,44	43,73	42,26	43,73	40K	13
04/05/2026	-1,12%	-0,49	43,29	43,77	42,62	43,77	23K	21
30/04/2026	2,39%	1,02	43,78	43,19	42,52	43,96	49K	17
29/04/2026	-0,65%	-0,28	42,76	43,18	42,76	43,34	15K	12
28/04/2026	1,82%	0,77	43,04	42,00	42,00	43,79	19K	20
27/04/2026	-2,81%	-1,22	42,27	43,93	42,27	43,93	9K	11
24/04/2026	-1,81%	-0,80	43,49	43,40	43,33	44,11	10K	28
23/04/2026	2,83%	1,22	44,29	43,07	43,07	44,66	24K	20
22/04/2026	-1,15%	-0,50	43,07	43,00	41,29	43,19	77K	57
20/04/2026	-0,46%	-0,20	43,57	43,93	43,57	44,13	9K	10
17/04/2026	-0,02%	-0,01	43,77	43,78	43,67	44,15	36K	16
16/04/2026	3,04%	1,29	43,78	42,16	42,16	44,07	20K	26
15/04/2026	0,12%	0,05	42,49	42,60	42,40	42,89	24K	30
14/04/2026	0,21%	0,09	42,44	42,10	41,50	42,74	59K	48
13/04/2026	-3,55%	-1,56	42,35	44,35	42,35	44,35	40K	72
10/04/2026	-3,73%	-1,70	43,91	45,28	43,91	45,28	128K	75
09/04/2026	-1,28%	-0,59	45,61	46,40	45,55	46,58	69K	35
08/04/2026	-3,67%	-1,76	46,20	47,96	45,90	47,96	27K	75
07/04/2026	-0,97%	-0,47	47,96	48,43	47,96	48,85	36K	155
06/04/2026	0,00%	0,00	48,43	48,71	48,41	48,84	23K	29
02/04/2026	-0,78%	-0,38	48,43	48,60	48,25	48,60	119K	12
01/04/2026	-1,53%	-0,76	48,81	49,57	48,23	50,02	245K	21
31/03/2026	-1,33%	-0,67	49,57	50,24	49,41	50,24	15K	20
30/03/2026	-1,22%	-0,62	50,24	50,40	50,24	51,02	145K	24
27/03/2026	0,02%	0,01	50,86	50,56	50,56	50,86	8K	7
26/03/2026	1,72%	0,86	50,85	50,49	50,16	50,96	14K	6
25/03/2026	-0,99%	-0,50	49,99	50,48	49,99	50,83	130K	11
24/03/2026	0,52%	0,26	50,49	50,01	50,01	51,30	21K	14
23/03/2026	-0,06%	-0,03	50,23	50,77	49,25	50,77	57K	21
20/03/2026	3,78%	1,83	50,26	48,87	48,66	50,73	1M	28
19/03/2026	0,73%	0,35	48,43	48,55	47,92	48,71	77K	10
18/03/2026	-0,95%	-0,46	48,08	47,56	47,56	48,23	9K	11
17/03/2026	0,71%	0,34	48,54	48,20	47,94	48,54	11K	12
16/03/2026	-2,49%	-1,23	48,20	49,43	48,20	49,43	6K	17
13/03/2026	4,02%	1,91	49,43	48,00	47,98	49,43	55K	18
12/03/2026	2,22%	1,03	47,52	46,96	46,75	47,69	75K	26
11/03/2026	-2,56%	-1,22	46,49	46,63	46,37	46,93	73K	40
10/03/2026	0,85%	0,40	47,71	47,50	47,36	47,90	63K	26
09/03/2026	-5,11%	-2,55	47,31	49,24	47,31	49,24	158K	27
06/03/2026	-1,58%	-0,80	49,86	50,86	49,85	50,86	70K	10
05/03/2026	0,74%	0,37	50,66	50,29	50,29	51,00	26K	14
04/03/2026	0,16%	0,08	50,29	49,67	49,24	50,51	66K	21
03/03/2026	4,56%	2,19	50,21	48,56	48,56	50,39	142K	31
02/03/2026	-	-	48,02	48,59	47,80	48,67	197K	37

Date,Open,High,Low,Close,Volume
10-Sep-26,43.73,44.11,43.10,43.65,6583
09-Sep-26,42.54,43.11,42.19,43.06,36411
08-Sep-26,43.54,43.54,43.14,43.41,15693
04-Sep-26,43.52,44.55,43.52,43.57,3012965
03-Sep-26,44.44,44.67,44.00,44.34,27074
02-Sep-26,43.63,45.11,43.63,44.48,68595
01-Sep-26,44.09,44.96,44.09,44.53,5722
31-Aug-26,44.56,45.26,44.56,44.99,26941
28-Aug-26,44.00,45.18,44.00,44.79,26980
27-Aug-26,43.50,44.17,43.50,43.58,46372
26-Aug-26,44.45,44.75,44.37,44.57,6236
25-Aug-26,44.23,44.28,43.66,43.90,16142
24-Aug-26,43.86,44.29,43.70,44.23,118832
21-Aug-26,43.68,43.96,43.16,43.22,138956
20-Aug-26,43.57,43.58,43.46,43.46,13456
19-Aug-26,43.67,43.81,43.17,43.20,23667
18-Aug-26,41.75,43.67,41.75,43.23,21111
17-Aug-26,42.91,43.27,42.61,42.61,17492
14-Aug-26,42.76,43.59,42.51,43.08,45489
13-Aug-26,42.17,42.86,41.74,42.86,27113
12-Aug-26,41.88,41.88,41.59,41.59,39244
11-Aug-26,40.08,42.01,40.08,41.88,58632
10-Aug-26,40.94,41.00,39.98,40.90,8092
07-Aug-26,40.05,40.58,40.05,40.56,12539
06-Aug-26,39.61,40.27,39.60,40.05,32712
05-Aug-26,40.00,40.00,38.50,39.12,69821
04-Aug-26,40.20,40.20,39.21,39.78,78793
03-Aug-26,39.39,39.99,39.39,39.99,37570
31-Jul-26,39.44,39.44,39.15,39.39,64769
30-Jul-26,39.90,40.05,39.09,39.10,11838
29-Jul-26,40.93,42.25,40.63,40.63,36372
28-Jul-26,41.74,43.27,41.74,41.77,212672
27-Jul-26,39.68,41.71,39.68,41.71,88413
24-Jul-26,39.80,40.70,39.65,40.49,81803
23-Jul-26,39.28,39.39,38.50,38.52,26442
22-Jul-26,38.90,39.86,38.42,38.62,88479
21-Jul-26,37.11,37.73,36.92,37.44,7852
20-Jul-26,36.94,37.43,36.58,37.11,4928
17-Jul-26,38.00,38.85,36.94,36.94,77255
16-Jul-26,36.04,37.80,36.04,37.32,117929
15-Jul-26,36.28,36.69,35.92,36.04,14361
14-Jul-26,37.00,37.00,35.91,35.92,8834
13-Jul-26,37.00,37.00,36.33,36.66,98865
10-Jul-26,32.26,36.44,32.26,36.11,166217
09-Jul-26,37.00,37.00,35.59,35.66,26810
08-Jul-26,35.29,36.83,35.29,36.41,155544
07-Jul-26,35.01,36.50,35.01,36.35,84137
06-Jul-26,35.91,35.91,34.98,35.18,22267
03-Jul-26,34.77,35.97,34.77,35.91,8531
02-Jul-26,36.02,36.31,34.65,35.48,24310
01-Jul-26,35.51,36.23,35.30,35.70,37967
30-Jun-26,41.76,41.76,35.50,35.50,119475
29-Jun-26,38.71,38.90,36.80,37.48,72562
26-Jun-26,38.64,39.03,38.62,38.71,55428
25-Jun-26,38.74,39.11,38.64,38.64,16734
24-Jun-26,39.87,39.87,38.59,38.59,23778
23-Jun-26,38.48,39.84,38.28,39.47,64078
22-Jun-26,37.60,38.52,37.56,38.05,45294
19-Jun-26,38.12,38.12,37.52,37.52,9683
18-Jun-26,38.43,38.96,37.83,37.83,15983
17-Jun-26,38.80,38.80,37.60,37.96,31838
16-Jun-26,39.05,39.38,38.80,38.80,24010
15-Jun-26,39.17,39.58,38.85,39.22,17909
12-Jun-26,39.70,39.94,39.30,39.94,13684
11-Jun-26,39.79,39.99,39.30,39.30,23279
10-Jun-26,39.13,40.00,39.09,39.85,22283
09-Jun-26,39.27,39.63,38.50,38.97,19640
08-Jun-26,38.93,39.23,38.64,39.16,50797
05-Jun-26,39.50,39.56,38.53,38.93,36588
03-Jun-26,40.95,40.95,39.50,39.59,10753
02-Jun-26,41.69,41.69,40.69,40.95,38532
01-Jun-26,41.38,41.61,41.27,41.27,14351
29-May-26,41.60,42.00,41.36,41.38,11880
28-May-26,40.99,42.11,40.99,41.60,11777
27-May-26,41.02,42.55,41.02,41.83,54589
26-May-26,42.13,42.31,41.53,41.86,22232
25-May-26,41.73,42.13,41.73,42.13,250
22-May-26,42.21,42.32,42.13,42.13,120221
21-May-26,40.67,42.27,40.67,42.04,25648
20-May-26,41.00,42.45,41.00,41.51,27330
19-May-26,40.63,41.76,40.63,41.68,22097
18-May-26,40.51,40.81,40.00,40.63,14059
15-May-26,40.52,41.91,40.52,40.57,13625
14-May-26,41.35,41.35,41.00,41.22,9019
13-May-26,41.40,41.79,41.00,41.24,24435
12-May-26,40.28,41.51,40.28,41.17,35594
11-May-26,41.00,41.23,40.25,40.28,53164
08-May-26,41.19,41.42,41.08,41.23,12493
07-May-26,40.95,41.71,40.95,41.19,66089
06-May-26,42.73,42.73,41.77,41.79,67558
05-May-26,43.73,43.73,42.26,42.44,40415
04-May-26,43.77,43.77,42.62,43.29,23050
30-Apr-26,43.19,43.96,42.52,43.78,49075
29-Apr-26,43.18,43.34,42.76,42.76,15439
28-Apr-26,42.00,43.79,42.00,43.04,19377
27-Apr-26,43.93,43.93,42.27,42.27,8952
24-Apr-26,43.40,44.11,43.33,43.49,10410
23-Apr-26,43.07,44.66,43.07,44.29,23570
22-Apr-26,43.00,43.19,41.29,43.07,76502
20-Apr-26,43.93,44.13,43.57,43.57,8904
17-Apr-26,43.78,44.15,43.67,43.77,36029
16-Apr-26,42.16,44.07,42.16,43.78,19939
15-Apr-26,42.60,42.89,42.40,42.49,24481
14-Apr-26,42.10,42.74,41.50,42.44,59284
13-Apr-26,44.35,44.35,42.35,42.35,40039
10-Apr-26,45.28,45.28,43.91,43.91,128261
09-Apr-26,46.40,46.58,45.55,45.61,69032
08-Apr-26,47.96,47.96,45.90,46.20,27110
07-Apr-26,48.43,48.85,47.96,47.96,35751
06-Apr-26,48.71,48.84,48.41,48.43,23412
02-Apr-26,48.60,48.60,48.25,48.43,118670
01-Apr-26,49.57,50.02,48.23,48.81,245439
31-Mar-26,50.24,50.24,49.41,49.57,15266
30-Mar-26,50.40,51.02,50.24,50.24,145111
27-Mar-26,50.56,50.86,50.56,50.86,8387
26-Mar-26,50.49,50.96,50.16,50.85,13914
25-Mar-26,50.48,50.83,49.99,49.99,130218
24-Mar-26,50.01,51.30,50.01,50.49,21059
23-Mar-26,50.77,50.77,49.25,50.23,57018
20-Mar-26,48.87,50.73,48.66,50.26,1196576
19-Mar-26,48.55,48.71,47.92,48.43,76794
18-Mar-26,47.56,48.23,47.56,48.08,8739
17-Mar-26,48.20,48.54,47.94,48.54,11126
16-Mar-26,49.43,49.43,48.20,48.20,6093
13-Mar-26,48.00,49.43,47.98,49.43,55476
12-Mar-26,46.96,47.69,46.75,47.52,74601
11-Mar-26,46.63,46.93,46.37,46.49,72959
10-Mar-26,47.50,47.90,47.36,47.71,63220
09-Mar-26,49.24,49.24,47.31,47.31,158478
06-Mar-26,50.86,50.86,49.85,49.86,69708
05-Mar-26,50.29,51.00,50.29,50.66,26201
04-Mar-26,49.67,50.51,49.24,50.29,66236
03-Mar-26,48.56,50.39,48.56,50.21,142146
02-Mar-26,48.59,48.67,47.80,48.02,196734

*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: ATTB34