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
28/01/2026	5,99%	2,37	41,93	39,97	39,77	42,30	117K	178
27/01/2026	-3,96%	-1,63	39,56	41,00	39,56	41,26	104K	132
26/01/2026	-0,27%	-0,11	41,19	42,50	41,19	42,50	27K	53
23/01/2026	-0,55%	-0,23	41,30	41,53	41,06	41,80	179K	107
22/01/2026	-0,81%	-0,34	41,53	41,03	41,03	42,02	175K	71
21/01/2026	-0,05%	-0,02	41,87	41,84	41,70	42,19	21K	55
20/01/2026	-0,66%	-0,28	41,89	41,32	41,32	42,25	163K	1.454

19/01/2026	0,76%	0,32	42,17	41,65	39,42	42,17	26K	52
16/01/2026	-1,53%	-0,65	41,85	41,65	41,65	42,58	17K	77
15/01/2026	0,02%	0,01	42,50	42,38	42,16	42,50	25K	47
14/01/2026	2,29%	0,95	42,49	41,79	41,66	42,63	62K	58
13/01/2026	-2,56%	-1,09	41,54	43,06	41,53	43,06	120K	956
12/01/2026	-0,33%	-0,14	42,63	40,64	40,64	43,44	44K	89
09/01/2026	-1,18%	-0,51	42,77	44,04	42,77	44,07	13K	23
08/01/2026	0,30%	0,13	43,28	43,16	42,80	44,07	22K	62
07/01/2026	-0,35%	-0,15	43,15	43,91	43,00	44,17	35K	307
06/01/2026	-2,94%	-1,31	43,30	44,59	42,78	44,59	60K	59
05/01/2026	1,39%	0,61	44,61	44,25	44,00	44,67	22K	38
02/01/2026	-2,74%	-1,24	44,00	45,24	44,00	45,24	235K	1.448
30/12/2025	-1,22%	-0,56	45,24	44,88	44,88	45,84	19K	133
29/12/2025	-0,56%	-0,26	45,80	46,50	45,67	46,50	40K	64
26/12/2025	2,65%	1,19	46,06	45,33	45,33	46,06	3M	71
23/12/2025	-0,62%	-0,28	44,87	45,10	44,87	45,39	70K	23
22/12/2025	1,32%	0,59	45,15	44,80	44,29	45,20	180K	31
19/12/2025	-0,62%	-0,28	44,56	45,29	44,35	45,29	61K	46
18/12/2025	0,43%	0,19	44,84	44,65	44,54	45,27	52K	26
17/12/2025	2,24%	0,98	44,65	44,01	44,01	45,04	21K	68
16/12/2025	-0,98%	-0,43	43,67	43,21	43,21	44,39	20K	27
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	-	-	49,98	49,60	49,50	50,24	48K	52

Date,Open,High,Low,Close,Volume
28-Jan-26,39.97,42.30,39.77,41.93,117400
27-Jan-26,41.00,41.26,39.56,39.56,103979
26-Jan-26,42.50,42.50,41.19,41.19,27197
23-Jan-26,41.53,41.80,41.06,41.30,179397
22-Jan-26,41.03,42.02,41.03,41.53,175029
21-Jan-26,41.84,42.19,41.70,41.87,20503
20-Jan-26,41.32,42.25,41.32,41.89,163136
19-Jan-26,41.65,42.17,39.42,42.17,25620
16-Jan-26,41.65,42.58,41.65,41.85,16543
15-Jan-26,42.38,42.50,42.16,42.50,25351
14-Jan-26,41.79,42.63,41.66,42.49,61970
13-Jan-26,43.06,43.06,41.53,41.54,120234
12-Jan-26,40.64,43.44,40.64,42.63,44114
09-Jan-26,44.04,44.07,42.77,42.77,12752
08-Jan-26,43.16,44.07,42.80,43.28,21961
07-Jan-26,43.91,44.17,43.00,43.15,35124
06-Jan-26,44.59,44.59,42.78,43.30,60378
05-Jan-26,44.25,44.67,44.00,44.61,21669
02-Jan-26,45.24,45.24,44.00,44.00,235452
30-Dec-25,44.88,45.84,44.88,45.24,18529
29-Dec-25,46.50,46.50,45.67,45.80,39948
26-Dec-25,45.33,46.06,45.33,46.06,3393205
23-Dec-25,45.10,45.39,44.87,44.87,69901
22-Dec-25,44.80,45.20,44.29,45.15,180294
19-Dec-25,45.29,45.29,44.35,44.56,61266
18-Dec-25,44.65,45.27,44.54,44.84,52131
17-Dec-25,44.01,45.04,44.01,44.65,21415
16-Dec-25,43.21,44.39,43.21,43.67,19519
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

*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