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
15/12/2025	-1,25%	-0,56	44,10	44,66	43,65	44,66	33K	409
12/12/2025	2,03%	0,89	44,66	43,77	43,65	44,66	17K	17
11/12/2025	-1,06%	-0,47	43,77	44,15	43,77	44,50	31K	24
10/12/2025	-0,02%	-0,01	44,24	44,83	44,24	44,83	16K	16
09/12/2025	-1,32%	-0,59	44,25	45,35	44,20	45,35	38K	35
08/12/2025	-2,14%	-0,98	44,84	46,00	44,63	46,00	116K	37
05/12/2025	2,41%	1,08	45,82	44,24	44,24	46,49	62K	312

04/12/2025	-0,04%	-0,02	44,74	44,76	44,43	45,20	329K	6.272
03/12/2025	-0,89%	-0,40	44,76	45,44	44,76	45,50	112K	43
02/12/2025	-1,38%	-0,63	45,16	45,79	45,16	46,11	40K	25
01/12/2025	-0,65%	-0,30	45,79	46,09	45,51	46,67	147K	435
28/11/2025	0,26%	0,12	46,09	46,14	45,81	46,30	182K	32
27/11/2025	-0,54%	-0,25	45,97	46,19	45,90	47,35	352K	574
26/11/2025	0,17%	0,08	46,22	46,52	46,18	46,67	39K	25
25/11/2025	0,52%	0,24	46,14	46,15	45,80	47,29	17K	113
24/11/2025	-1,44%	-0,67	45,90	47,04	45,76	47,04	31K	31
21/11/2025	3,88%	1,74	46,57	45,40	45,22	47,19	406K	36
19/11/2025	-0,95%	-0,43	44,83	45,64	44,80	45,64	39K	37
18/11/2025	0,13%	0,06	45,26	45,66	45,00	45,89	37K	93
17/11/2025	0,36%	0,16	45,20	45,00	45,00	45,50	126K	43
14/11/2025	-0,57%	-0,26	45,04	45,51	44,76	45,87	84K	212
13/11/2025	0,44%	0,20	45,30	45,50	45,04	45,79	113K	56
12/11/2025	2,24%	0,99	45,10	44,56	44,29	45,48	108K	62
11/11/2025	0,43%	0,19	44,11	43,92	43,65	44,55	56K	36
10/11/2025	0,14%	0,06	43,92	43,86	43,65	44,10	24K	29
07/11/2025	-0,09%	-0,04	43,86	44,53	43,86	44,57	93K	24
06/11/2025	0,66%	0,29	43,90	43,61	43,08	44,45	56K	122
05/11/2025	-0,18%	-0,08	43,61	43,68	43,61	44,18	1M	29
04/11/2025	-0,64%	-0,28	43,69	44,04	43,49	44,40	3M	27
03/11/2025	-0,52%	-0,23	43,97	43,86	43,00	44,25	163K	609
31/10/2025	0,32%	0,14	44,20	44,00	43,91	44,79	20K	19
30/10/2025	-1,78%	-0,80	44,06	44,38	44,06	45,15	32K	33
29/10/2025	-1,95%	-0,89	44,86	46,55	44,48	46,88	82K	114
28/10/2025	0,37%	0,17	45,75	45,60	45,60	46,24	25K	47
27/10/2025	1,29%	0,58	45,58	45,45	44,81	45,86	21K	123
24/10/2025	2,27%	1,00	45,00	44,41	44,41	45,27	55K	19
23/10/2025	-4,99%	-2,31	44,00	46,32	43,90	46,32	449K	65
22/10/2025	-0,37%	-0,17	46,31	46,21	44,05	46,31	83K	34
21/10/2025	-0,06%	-0,03	46,48	46,95	46,48	46,95	29K	33
20/10/2025	-1,46%	-0,69	46,51	47,68	46,35	47,68	36K	15
17/10/2025	-0,55%	-0,26	47,20	47,97	47,20	47,97	29K	11
16/10/2025	0,44%	0,21	47,46	47,54	47,20	47,74	47K	17
15/10/2025	-0,04%	-0,02	47,25	47,75	47,11	47,75	26K	11
14/10/2025	1,94%	0,90	47,27	46,86	46,86	47,54	23K	137
13/10/2025	-1,63%	-0,77	46,37	47,09	46,37	47,14	33K	14
10/10/2025	0,53%	0,25	47,14	46,33	46,33	49,00	40K	30
09/10/2025	0,75%	0,35	46,89	45,71	45,71	47,85	35K	17
08/10/2025	0,45%	0,21	46,54	46,85	46,35	47,04	27K	50
07/10/2025	1,49%	0,68	46,33	46,09	46,09	46,90	21K	90
06/10/2025	-4,68%	-2,24	45,65	47,79	45,65	47,79	371K	79
03/10/2025	0,08%	0,04	47,89	47,90	47,89	48,69	77K	92
02/10/2025	-2,63%	-1,29	47,85	48,87	47,85	48,87	240K	105
01/10/2025	-1,58%	-0,79	49,14	50,43	48,88	50,43	152K	445
30/09/2025	0,54%	0,27	49,93	50,16	49,50	50,20	258K	20
29/09/2025	-1,02%	-0,51	49,66	50,34	49,45	50,34	70K	38
26/09/2025	-0,71%	-0,36	50,17	51,04	50,17	51,04	34K	61
25/09/2025	0,66%	0,33	50,53	50,40	50,40	51,15	59K	508
24/09/2025	-0,67%	-0,34	50,20	50,94	49,90	50,94	64K	25
23/09/2025	-1,12%	-0,57	50,54	51,63	50,35	51,63	32K	18
22/09/2025	-0,51%	-0,26	51,11	51,02	51,02	51,72	97K	27
19/09/2025	-0,21%	-0,11	51,37	52,14	51,30	52,14	19K	55
18/09/2025	-1,06%	-0,55	51,48	51,59	51,48	52,08	63K	100
17/09/2025	0,17%	0,09	52,03	51,94	51,72	52,32	36K	55
16/09/2025	-0,90%	-0,47	51,94	52,21	51,56	52,30	41K	28
15/09/2025	-0,40%	-0,21	52,41	52,40	52,20	53,00	29K	133
12/09/2025	-0,38%	-0,20	52,62	52,70	52,35	52,76	38K	18
11/09/2025	0,59%	0,31	52,82	52,01	52,01	52,94	16K	66
10/09/2025	-1,26%	-0,67	52,51	52,99	52,00	53,15	40K	197
09/09/2025	2,57%	1,33	53,18	52,79	52,60	53,55	49K	131
08/09/2025	-2,59%	-1,38	51,85	51,00	50,99	52,85	51K	97
05/09/2025	-0,49%	-0,26	53,23	52,99	52,85	53,49	118K	81
04/09/2025	1,63%	0,86	53,49	53,41	53,38	54,00	137K	74
03/09/2025	-0,45%	-0,24	52,63	52,50	51,81	52,71	58K	30
02/09/2025	0,67%	0,35	52,87	52,55	52,55	53,65	127K	479
01/09/2025	-1,78%	-0,95	52,52	53,70	50,04	53,99	125K	32
29/08/2025	2,85%	1,48	53,47	52,68	52,68	53,47	113K	16
28/08/2025	-0,59%	-0,31	51,99	52,83	51,90	52,83	24K	11
27/08/2025	1,81%	0,93	52,30	51,65	51,65	52,57	16K	30
26/08/2025	-0,68%	-0,35	51,37	52,01	51,03	52,16	25K	65
25/08/2025	-0,04%	-0,02	51,72	50,70	50,70	52,07	262K	16
22/08/2025	-3,56%	-1,91	51,74	54,00	51,74	54,00	177K	107
21/08/2025	0,62%	0,33	53,65	52,25	52,01	54,00	101K	33
20/08/2025	0,74%	0,39	53,32	53,20	53,20	53,60	33K	16
19/08/2025	1,34%	0,70	52,93	52,50	52,50	53,08	125K	25
18/08/2025	1,06%	0,55	52,23	51,01	51,01	52,50	11K	48
15/08/2025	0,02%	0,01	51,68	52,12	51,55	52,20	78K	17
14/08/2025	1,33%	0,68	51,67	50,99	50,99	51,98	143K	50
13/08/2025	0,12%	0,06	50,99	51,27	50,99	51,35	35K	14
12/08/2025	0,18%	0,09	50,93	50,55	50,53	51,70	48K	34
11/08/2025	-0,31%	-0,16	50,84	50,60	50,60	51,35	94K	34
08/08/2025	0,85%	0,43	51,00	51,00	50,55	51,00	22K	83
07/08/2025	1,34%	0,67	50,57	49,99	49,60	50,93	37K	67
06/08/2025	-1,75%	-0,89	49,90	50,75	49,90	51,13	64K	44
05/08/2025	0,36%	0,18	50,79	50,95	50,70	51,24	62K	21
04/08/2025	-2,03%	-1,05	50,61	52,17	50,60	52,17	106K	66
01/08/2025	1,53%	0,78	51,66	51,39	50,56	51,66	152K	668
31/07/2025	-0,04%	-0,02	50,88	51,41	50,86	51,68	22K	22
30/07/2025	0,59%	0,30	50,90	51,60	50,90	51,61	20K	16
29/07/2025	-1,38%	-0,71	50,60	50,28	50,28	51,79	44K	98
28/07/2025	-2,27%	-1,19	51,31	51,75	51,21	51,89	25K	119
25/07/2025	2,78%	1,42	52,50	51,49	51,39	52,50	151K	43
24/07/2025	0,79%	0,40	51,08	51,64	50,80	51,89	131K	49
23/07/2025	0,14%	0,07	50,68	49,61	48,01	51,19	303K	85
22/07/2025	-0,04%	-0,02	50,61	50,65	50,50	51,66	92K	48
21/07/2025	1,30%	0,65	50,63	50,60	50,45	51,09	31K	26
18/07/2025	-0,34%	-0,17	49,98	49,60	49,50	50,24	48K	52
17/07/2025	0,68%	0,34	50,15	50,31	49,61	50,31	60K	30
16/07/2025	-0,86%	-0,43	49,81	50,00	49,81	50,24	17K	69
15/07/2025	-0,71%	-0,36	50,24	50,60	49,79	50,60	44K	53
14/07/2025	1,57%	0,78	50,60	49,82	49,82	50,70	61K	429
11/07/2025	-2,16%	-1,10	49,82	50,93	49,37	51,31	66K	56
10/07/2025	-0,43%	-0,22	50,92	51,05	50,62	51,13	64K	262
09/07/2025	-0,18%	-0,09	51,14	50,20	50,20	51,63	77K	29
08/07/2025	-0,43%	-0,22	51,23	51,45	50,95	51,90	38K	126
07/07/2025	2,61%	1,31	51,45	51,20	51,20	51,77	31K	40
04/07/2025	-2,28%	-1,17	50,14	51,60	50,14	51,61	28K	20
03/07/2025	0,35%	0,18	51,31	51,18	51,00	51,65	250K	115
02/07/2025	-2,29%	-1,20	51,13	52,85	51,13	52,85	40K	22
01/07/2025	2,51%	1,28	52,33	52,57	52,16	52,90	135K	82
27/06/2025	0,00%	0,00	51,05	50,39	50,39	51,41	106K	61
26/06/2025	-0,91%	-0,47	51,05	51,40	51,02	51,52	172K	28
25/06/2025	-0,58%	-0,30	51,52	52,16	51,43	52,20	262K	30
24/06/2025	0,43%	0,22	51,82	51,82	51,41	51,91	58K	39
23/06/2025	0,68%	0,35	51,60	50,96	50,96	51,85	63K	29
20/06/2025	1,18%	0,60	51,25	50,74	50,68	51,45	42K	21
18/06/2025	0,52%	0,26	50,65	50,39	50,39	50,78	52K	27
17/06/2025	-0,98%	-0,50	50,39	51,64	50,39	51,64	22K	133
16/06/2025	-1,91%	-0,99	50,89	51,96	50,89	51,96	38K	46
13/06/2025	-0,38%	-0,20	51,88	52,45	51,88	52,68	21K	20
12/06/2025	0,00%	0,00	52,08	52,21	51,87	52,30	57K	98
11/06/2025	-0,89%	-0,47	52,08	52,55	52,08	52,89	37K	19
10/06/2025	1,47%	0,76	52,55	51,65	51,65	52,90	52K	44
09/06/2025	-0,12%	-0,06	51,79	51,85	51,55	52,20	762K	1.772
06/06/2025	-	-	51,85	52,75	51,62	52,75	38K	46

Date,Open,High,Low,Close,Volume
15-Dec-25,44.66,44.66,43.65,44.10,33140
12-Dec-25,43.77,44.66,43.65,44.66,16681
11-Dec-25,44.15,44.50,43.77,43.77,31450
10-Dec-25,44.83,44.83,44.24,44.24,16175
09-Dec-25,45.35,45.35,44.20,44.25,37825
08-Dec-25,46.00,46.00,44.63,44.84,115742
05-Dec-25,44.24,46.49,44.24,45.82,62090
04-Dec-25,44.76,45.20,44.43,44.74,328868
03-Dec-25,45.44,45.50,44.76,44.76,111752
02-Dec-25,45.79,46.11,45.16,45.16,39785
01-Dec-25,46.09,46.67,45.51,45.79,146932
28-Nov-25,46.14,46.30,45.81,46.09,181750
27-Nov-25,46.19,47.35,45.90,45.97,352251
26-Nov-25,46.52,46.67,46.18,46.22,38752
25-Nov-25,46.15,47.29,45.80,46.14,16791
24-Nov-25,47.04,47.04,45.76,45.90,31209
21-Nov-25,45.40,47.19,45.22,46.57,406271
19-Nov-25,45.64,45.64,44.80,44.83,38603
18-Nov-25,45.66,45.89,45.00,45.26,36842
17-Nov-25,45.00,45.50,45.00,45.20,126352
14-Nov-25,45.51,45.87,44.76,45.04,83852
13-Nov-25,45.50,45.79,45.04,45.30,112617
12-Nov-25,44.56,45.48,44.29,45.10,108425
11-Nov-25,43.92,44.55,43.65,44.11,56292
10-Nov-25,43.86,44.10,43.65,43.92,23578
07-Nov-25,44.53,44.57,43.86,43.86,92809
06-Nov-25,43.61,44.45,43.08,43.90,56079
05-Nov-25,43.68,44.18,43.61,43.61,1339437
04-Nov-25,44.04,44.40,43.49,43.69,3408984
03-Nov-25,43.86,44.25,43.00,43.97,163327
31-Oct-25,44.00,44.79,43.91,44.20,19512
30-Oct-25,44.38,45.15,44.06,44.06,32481
29-Oct-25,46.55,46.88,44.48,44.86,82153
28-Oct-25,45.60,46.24,45.60,45.75,25273
27-Oct-25,45.45,45.86,44.81,45.58,20850
24-Oct-25,44.41,45.27,44.41,45.00,55390
23-Oct-25,46.32,46.32,43.90,44.00,449433
22-Oct-25,46.21,46.31,44.05,46.31,82836
21-Oct-25,46.95,46.95,46.48,46.48,28758
20-Oct-25,47.68,47.68,46.35,46.51,36038
17-Oct-25,47.97,47.97,47.20,47.20,29477
16-Oct-25,47.54,47.74,47.20,47.46,46609
15-Oct-25,47.75,47.75,47.11,47.25,26159
14-Oct-25,46.86,47.54,46.86,47.27,22621
13-Oct-25,47.09,47.14,46.37,46.37,33238
10-Oct-25,46.33,49.00,46.33,47.14,40410
09-Oct-25,45.71,47.85,45.71,46.89,35344
08-Oct-25,46.85,47.04,46.35,46.54,26874
07-Oct-25,46.09,46.90,46.09,46.33,20548
06-Oct-25,47.79,47.79,45.65,45.65,370504
03-Oct-25,47.90,48.69,47.89,47.89,77201
02-Oct-25,48.87,48.87,47.85,47.85,239581
01-Oct-25,50.43,50.43,48.88,49.14,152067
30-Sep-25,50.16,50.20,49.50,49.93,257536
29-Sep-25,50.34,50.34,49.45,49.66,69754
26-Sep-25,51.04,51.04,50.17,50.17,33535
25-Sep-25,50.40,51.15,50.40,50.53,58687
24-Sep-25,50.94,50.94,49.90,50.20,63800
23-Sep-25,51.63,51.63,50.35,50.54,32240
22-Sep-25,51.02,51.72,51.02,51.11,97420
19-Sep-25,52.14,52.14,51.30,51.37,18845
18-Sep-25,51.59,52.08,51.48,51.48,63131
17-Sep-25,51.94,52.32,51.72,52.03,36250
16-Sep-25,52.21,52.30,51.56,51.94,40704
15-Sep-25,52.40,53.00,52.20,52.41,29086
12-Sep-25,52.70,52.76,52.35,52.62,37842
11-Sep-25,52.01,52.94,52.01,52.82,16045
10-Sep-25,52.99,53.15,52.00,52.51,40074
09-Sep-25,52.79,53.55,52.60,53.18,49120
08-Sep-25,51.00,52.85,50.99,51.85,51413
05-Sep-25,52.99,53.49,52.85,53.23,118091
04-Sep-25,53.41,54.00,53.38,53.49,136560
03-Sep-25,52.50,52.71,51.81,52.63,58108
02-Sep-25,52.55,53.65,52.55,52.87,126633
01-Sep-25,53.70,53.99,50.04,52.52,124524
29-Aug-25,52.68,53.47,52.68,53.47,112783
28-Aug-25,52.83,52.83,51.90,51.99,24483
27-Aug-25,51.65,52.57,51.65,52.30,16301
26-Aug-25,52.01,52.16,51.03,51.37,24601
25-Aug-25,50.70,52.07,50.70,51.72,262020
22-Aug-25,54.00,54.00,51.74,51.74,176736
21-Aug-25,52.25,54.00,52.01,53.65,100815
20-Aug-25,53.20,53.60,53.20,53.32,32972
19-Aug-25,52.50,53.08,52.50,52.93,125256
18-Aug-25,51.01,52.50,51.01,52.23,10752
15-Aug-25,52.12,52.20,51.55,51.68,77913
14-Aug-25,50.99,51.98,50.99,51.67,143224
13-Aug-25,51.27,51.35,50.99,50.99,35342
12-Aug-25,50.55,51.70,50.53,50.93,47749
11-Aug-25,50.60,51.35,50.60,50.84,94396
08-Aug-25,51.00,51.00,50.55,51.00,21938
07-Aug-25,49.99,50.93,49.60,50.57,36704
06-Aug-25,50.75,51.13,49.90,49.90,64082
05-Aug-25,50.95,51.24,50.70,50.79,62463
04-Aug-25,52.17,52.17,50.60,50.61,105684
01-Aug-25,51.39,51.66,50.56,51.66,151708
31-Jul-25,51.41,51.68,50.86,50.88,22283
30-Jul-25,51.60,51.61,50.90,50.90,19833
29-Jul-25,50.28,51.79,50.28,50.60,43648
28-Jul-25,51.75,51.89,51.21,51.31,25046
25-Jul-25,51.49,52.50,51.39,52.50,151459
24-Jul-25,51.64,51.89,50.80,51.08,131059
23-Jul-25,49.61,51.19,48.01,50.68,302989
22-Jul-25,50.65,51.66,50.50,50.61,92427
21-Jul-25,50.60,51.09,50.45,50.63,30728
18-Jul-25,49.60,50.24,49.50,49.98,47607
17-Jul-25,50.31,50.31,49.61,50.15,60475
16-Jul-25,50.00,50.24,49.81,49.81,16962
15-Jul-25,50.60,50.60,49.79,50.24,43745
14-Jul-25,49.82,50.70,49.82,50.60,61171
11-Jul-25,50.93,51.31,49.37,49.82,65937
10-Jul-25,51.05,51.13,50.62,50.92,64230
09-Jul-25,50.20,51.63,50.20,51.14,77375
08-Jul-25,51.45,51.90,50.95,51.23,38258
07-Jul-25,51.20,51.77,51.20,51.45,30614
04-Jul-25,51.60,51.61,50.14,50.14,27922
03-Jul-25,51.18,51.65,51.00,51.31,250414
02-Jul-25,52.85,52.85,51.13,51.13,39951
01-Jul-25,52.57,52.90,52.16,52.33,134564
27-Jun-25,50.39,51.41,50.39,51.05,105940
26-Jun-25,51.40,51.52,51.02,51.05,171911
25-Jun-25,52.16,52.20,51.43,51.52,262487
24-Jun-25,51.82,51.91,51.41,51.82,58245
23-Jun-25,50.96,51.85,50.96,51.60,63279
20-Jun-25,50.74,51.45,50.68,51.25,41845
18-Jun-25,50.39,50.78,50.39,50.65,51697
17-Jun-25,51.64,51.64,50.39,50.39,22478
16-Jun-25,51.96,51.96,50.89,50.89,37704
13-Jun-25,52.45,52.68,51.88,51.88,21297
12-Jun-25,52.21,52.30,51.87,52.08,57488
11-Jun-25,52.55,52.89,52.08,52.08,36977
10-Jun-25,51.65,52.90,51.65,52.55,51795
09-Jun-25,51.85,52.20,51.55,51.79,762042
06-Jun-25,52.75,52.75,51.62,51.85,38419

*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