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
04/04/2025	-2,73%	-1,46	51,96	53,21	50,90	54,50	306K	308
03/04/2025	0,39%	0,21	53,42	53,21	52,70	54,10	228K	291
02/04/2025	-1,35%	-0,73	53,21	54,48	53,14	54,48	799K	104
01/04/2025	-0,13%	-0,07	53,94	54,98	53,90	54,98	135K	85
31/03/2025	0,02%	0,01	54,01	54,01	53,85	54,50	534K	387
28/03/2025	-0,55%	-0,30	54,00	53,40	53,40	54,63	84K	98
27/03/2025	3,04%	1,60	54,30	53,00	52,99	54,42	134K	97

26/03/2025	1,84%	0,95	52,70	51,84	51,84	53,00	7M	205
25/03/2025	0,60%	0,31	51,75	50,62	50,62	52,27	245K	82
24/03/2025	0,63%	0,32	51,44	50,33	50,33	51,87	492K	43
21/03/2025	1,19%	0,60	51,12	51,36	50,81	51,80	6M	27
20/03/2025	0,02%	0,01	50,52	50,02	50,02	50,88	69K	82
19/03/2025	0,50%	0,25	50,51	49,99	49,90	50,60	2M	228
18/03/2025	-0,99%	-0,50	50,26	50,58	50,20	51,10	95K	29
17/03/2025	0,08%	0,04	50,76	50,27	50,27	51,10	1M	131
14/03/2025	0,98%	0,49	50,72	49,77	49,50	50,91	2M	1.620
13/03/2025	1,13%	0,56	50,23	49,76	49,76	51,49	187K	83
12/03/2025	-1,64%	-0,83	49,67	49,49	48,16	50,00	2M	1.546
11/03/2025	-5,41%	-2,89	50,50	51,70	49,79	51,70	336K	96
10/03/2025	2,08%	1,09	53,39	51,25	51,25	53,51	2M	1.099
07/03/2025	2,09%	1,07	52,30	51,23	51,23	52,42	108K	67
06/03/2025	2,52%	1,26	51,23	49,97	49,87	51,38	67K	50
05/03/2025	-6,79%	-3,64	49,97	53,61	49,97	53,61	219K	88
28/02/2025	2,96%	1,54	53,61	52,60	52,46	53,99	76K	64
27/02/2025	1,30%	0,67	52,07	51,01	51,01	52,44	169K	45
26/02/2025	0,45%	0,23	51,40	50,14	50,02	51,70	109K	49
25/02/2025	-0,56%	-0,29	51,17	50,43	50,43	52,11	270K	124
24/02/2025	1,40%	0,71	51,46	50,93	50,65	51,70	339K	80
21/02/2025	2,26%	1,12	50,75	48,63	48,63	51,20	130K	966
20/02/2025	-0,32%	-0,16	49,63	49,96	49,29	50,00	194K	45
19/02/2025	0,85%	0,42	49,79	48,50	48,50	50,30	121K	273
18/02/2025	0,78%	0,38	49,37	49,00	48,75	49,74	247K	367
17/02/2025	-0,24%	-0,12	48,99	49,11	48,74	49,43	45K	41
14/02/2025	-0,06%	-0,03	49,11	49,01	48,76	49,43	71K	30
13/02/2025	0,04%	0,02	49,14	49,12	48,82	49,52	49K	153
12/02/2025	1,85%	0,89	49,12	48,33	48,05	49,12	67K	52
11/02/2025	0,63%	0,30	48,23	48,50	47,81	48,50	115K	367
10/02/2025	1,16%	0,55	47,93	47,38	47,05	47,94	44K	34
07/02/2025	0,40%	0,19	47,38	46,24	46,24	47,54	176K	44
06/02/2025	0,25%	0,12	47,19	47,63	46,66	47,64	158K	32
05/02/2025	1,51%	0,70	47,07	47,13	46,80	47,49	150K	313
04/02/2025	-1,21%	-0,57	46,37	46,00	46,00	47,04	23K	16
03/02/2025	1,69%	0,78	46,94	46,16	46,00	47,55	116K	68
31/01/2025	-1,83%	-0,86	46,16	46,80	46,16	46,95	58K	262
30/01/2025	-0,91%	-0,43	47,02	47,45	46,87	48,10	154K	413
29/01/2025	-0,54%	-0,26	47,45	46,75	46,75	48,51	49K	52
28/01/2025	0,44%	0,21	47,71	47,50	47,08	48,00	96K	35
27/01/2025	6,19%	2,77	47,50	46,30	45,72	48,03	251K	459
24/01/2025	1,04%	0,46	44,73	44,72	44,38	44,78	66K	58
23/01/2025	0,80%	0,35	44,27	44,43	43,92	44,44	56K	80
22/01/2025	-2,75%	-1,24	43,92	45,70	43,74	45,70	103K	65
21/01/2025	0,49%	0,22	45,16	45,39	44,71	45,39	22K	60
20/01/2025	-0,18%	-0,08	44,94	45,02	44,69	45,29	32K	455
17/01/2025	1,74%	0,77	45,02	44,65	44,40	45,25	16K	31
16/01/2025	1,12%	0,49	44,25	44,20	43,80	44,54	28K	45
15/01/2025	-0,23%	-0,10	43,76	43,66	43,66	44,39	48K	33
14/01/2025	0,55%	0,24	43,86	44,06	43,25	44,06	56K	26
13/01/2025	-1,09%	-0,48	43,62	44,00	43,59	44,25	47K	54
10/01/2025	0,20%	0,09	44,10	44,01	43,48	44,86	121K	1.047
09/01/2025	-2,44%	-1,10	44,01	46,07	44,00	46,07	5K	13
08/01/2025	-0,20%	-0,09	45,11	45,20	44,55	45,65	1M	122
07/01/2025	-2,29%	-1,06	45,20	46,14	44,80	46,14	1M	1.860
06/01/2025	-1,83%	-0,86	46,26	46,54	45,84	46,55	1M	67
03/01/2025	0,23%	0,11	47,12	46,91	46,52	47,12	734K	71
02/01/2025	0,30%	0,14	47,01	47,34	46,82	47,90	427K	50
30/12/2024	-0,95%	-0,45	46,87	47,32	46,31	47,38	51K	27
27/12/2024	-0,25%	-0,12	47,32	46,49	46,49	47,76	119K	38
26/12/2024	0,47%	0,22	47,44	47,12	47,00	47,50	357K	119
23/12/2024	2,32%	1,07	47,22	45,21	45,21	47,30	192K	101
20/12/2024	-0,11%	-0,05	46,15	46,20	45,45	46,22	1M	102
19/12/2024	-3,23%	-1,54	46,20	46,95	45,83	47,24	78K	87
18/12/2024	2,18%	1,02	47,74	46,85	46,47	47,88	154K	73
17/12/2024	0,19%	0,09	46,72	47,10	46,03	47,17	151K	445
16/12/2024	-2,39%	-1,14	46,63	47,41	46,00	48,00	77K	116
13/12/2024	1,60%	0,75	47,77	47,02	46,72	47,77	57K	54
12/12/2024	0,41%	0,19	47,02	46,75	46,60	47,50	48K	214
11/12/2024	-1,74%	-0,83	46,83	46,70	46,40	47,40	57K	31
10/12/2024	0,51%	0,24	47,66	47,22	46,80	47,75	221K	60
09/12/2024	-2,29%	-1,11	47,42	47,55	47,26	48,50	93K	597
06/12/2024	2,02%	0,96	48,53	47,85	47,37	48,53	171K	33
05/12/2024	0,08%	0,04	47,57	48,01	46,89	48,01	182K	502
04/12/2024	-0,94%	-0,45	47,53	48,46	46,95	48,46	141K	39
03/12/2024	4,19%	1,93	47,98	47,33	46,94	48,50	711K	141
02/12/2024	-0,24%	-0,11	46,05	46,17	45,80	47,00	881K	400
29/11/2024	-1,37%	-0,64	46,16	47,01	45,70	47,50	83K	371
28/11/2024	1,34%	0,62	46,80	46,18	44,98	46,80	62K	143
27/11/2024	3,08%	1,38	46,18	44,99	44,72	46,18	193K	410
26/11/2024	-0,20%	-0,09	44,80	44,50	44,20	44,92	512K	146
25/11/2024	-0,27%	-0,12	44,89	45,14	44,27	45,14	103K	1.253
22/11/2024	0,74%	0,33	45,01	43,78	43,78	45,20	104K	35
21/11/2024	2,36%	1,03	44,68	44,04	44,04	44,85	118K	46
19/11/2024	-1,11%	-0,49	43,65	44,50	43,57	44,50	116K	111
18/11/2024	2,44%	1,05	44,14	43,54	43,54	44,35	72K	65
14/11/2024	-0,07%	-0,03	43,09	43,13	42,86	43,40	74K	92
13/11/2024	0,94%	0,40	43,12	41,86	41,86	43,16	158K	78
12/11/2024	-0,56%	-0,24	42,72	43,39	42,01	43,39	38K	54
11/11/2024	0,21%	0,09	42,96	42,88	42,88	43,53	103K	579
08/11/2024	1,93%	0,81	42,87	42,07	42,07	43,19	166K	45
07/11/2024	-0,87%	-0,37	42,06	42,86	41,48	42,86	142K	46
06/11/2024	0,62%	0,26	42,43	43,04	42,12	43,04	41K	23
05/11/2024	-0,26%	-0,11	42,17	42,28	42,03	42,80	440K	40
04/11/2024	-2,45%	-1,06	42,28	43,34	41,87	43,34	83K	39
01/11/2024	-0,71%	-0,31	43,34	43,65	43,34	44,10	651K	60
31/10/2024	3,12%	1,32	43,65	42,01	42,01	43,65	580K	207
30/10/2024	-1,03%	-0,44	42,33	43,00	42,00	43,00	63K	41
29/10/2024	1,50%	0,63	42,77	41,30	41,15	42,90	33K	49
28/10/2024	0,89%	0,37	42,14	41,50	41,50	42,14	76K	37
25/10/2024	-0,45%	-0,19	41,77	42,03	41,75	42,26	517K	23
24/10/2024	-1,69%	-0,72	41,96	43,02	41,82	43,02	466K	32
23/10/2024	4,30%	1,76	42,68	42,00	41,39	42,84	325K	64
22/10/2024	-0,66%	-0,27	40,92	39,87	39,87	40,92	52K	31
21/10/2024	-0,84%	-0,35	41,19	41,54	41,06	41,91	62K	45
18/10/2024	1,05%	0,43	41,54	41,00	40,96	41,76	369K	61
17/10/2024	0,98%	0,40	41,11	41,12	40,70	41,28	255K	31
16/10/2024	-0,20%	-0,08	40,71	40,79	40,61	41,15	87K	41
15/10/2024	2,44%	0,97	40,79	39,37	39,37	40,79	137K	41
14/10/2024	-0,80%	-0,32	39,82	39,99	39,40	40,00	80K	46
11/10/2024	1,85%	0,73	40,14	40,18	39,76	40,25	34K	18
10/10/2024	-3,62%	-1,48	39,41	40,89	39,41	40,89	43K	50
09/10/2024	0,99%	0,40	40,89	39,99	39,99	40,90	290K	54
08/10/2024	1,73%	0,69	40,49	40,22	39,88	40,49	101K	549
07/10/2024	-0,45%	-0,18	39,80	40,38	39,46	40,38	27K	34
04/10/2024	-0,32%	-0,13	39,98	40,47	39,70	40,47	83K	42
03/10/2024	-0,55%	-0,22	40,11	40,74	40,11	40,74	245K	35
02/10/2024	0,02%	0,01	40,33	40,11	39,88	40,36	355K	24
01/10/2024	0,98%	0,39	40,32	39,95	39,71	40,32	568K	48
30/09/2024	0,66%	0,26	39,93	39,83	39,47	40,18	55K	881
27/09/2024	1,51%	0,59	39,67	39,40	39,34	39,76	54K	25
26/09/2024	-0,33%	-0,13	39,08	39,21	38,91	39,34	131K	21
25/09/2024	0,26%	0,10	39,21	39,11	39,11	39,62	98K	30
24/09/2024	-1,01%	-0,40	39,11	39,91	39,06	39,91	39K	16
23/09/2024	0,25%	0,10	39,51	39,87	39,44	40,02	95K	42
20/09/2024	2,44%	0,94	39,41	38,98	38,89	39,55	23K	31
19/09/2024	-	-	38,47	39,42	38,45	39,42	205K	40

Date,Open,High,Low,Close,Volume
04-Apr-25,53.21,54.50,50.90,51.96,305943
03-Apr-25,53.21,54.10,52.70,53.42,228469
02-Apr-25,54.48,54.48,53.14,53.21,799146
01-Apr-25,54.98,54.98,53.90,53.94,135490
31-Mar-25,54.01,54.50,53.85,54.01,534187
28-Mar-25,53.40,54.63,53.40,54.00,83566
27-Mar-25,53.00,54.42,52.99,54.30,134252
26-Mar-25,51.84,53.00,51.84,52.70,7223292
25-Mar-25,50.62,52.27,50.62,51.75,245138
24-Mar-25,50.33,51.87,50.33,51.44,491717
21-Mar-25,51.36,51.80,50.81,51.12,6044718
20-Mar-25,50.02,50.88,50.02,50.52,68617
19-Mar-25,49.99,50.60,49.90,50.51,1931846
18-Mar-25,50.58,51.10,50.20,50.26,94826
17-Mar-25,50.27,51.10,50.27,50.76,1438286
14-Mar-25,49.77,50.91,49.50,50.72,1922459
13-Mar-25,49.76,51.49,49.76,50.23,187274
12-Mar-25,49.49,50.00,48.16,49.67,2063834
11-Mar-25,51.70,51.70,49.79,50.50,335555
10-Mar-25,51.25,53.51,51.25,53.39,2168473
07-Mar-25,51.23,52.42,51.23,52.30,108077
06-Mar-25,49.97,51.38,49.87,51.23,67245
05-Mar-25,53.61,53.61,49.97,49.97,219261
28-Feb-25,52.60,53.99,52.46,53.61,76374
27-Feb-25,51.01,52.44,51.01,52.07,168658
26-Feb-25,50.14,51.70,50.02,51.40,109019
25-Feb-25,50.43,52.11,50.43,51.17,269955
24-Feb-25,50.93,51.70,50.65,51.46,338943
21-Feb-25,48.63,51.20,48.63,50.75,130118
20-Feb-25,49.96,50.00,49.29,49.63,194091
19-Feb-25,48.50,50.30,48.50,49.79,121449
18-Feb-25,49.00,49.74,48.75,49.37,246790
17-Feb-25,49.11,49.43,48.74,48.99,44789
14-Feb-25,49.01,49.43,48.76,49.11,70980
13-Feb-25,49.12,49.52,48.82,49.14,49196
12-Feb-25,48.33,49.12,48.05,49.12,66531
11-Feb-25,48.50,48.50,47.81,48.23,115066
10-Feb-25,47.38,47.94,47.05,47.93,44106
07-Feb-25,46.24,47.54,46.24,47.38,176290
06-Feb-25,47.63,47.64,46.66,47.19,158471
05-Feb-25,47.13,47.49,46.80,47.07,149585
04-Feb-25,46.00,47.04,46.00,46.37,23438
03-Feb-25,46.16,47.55,46.00,46.94,116357
31-Jan-25,46.80,46.95,46.16,46.16,57911
30-Jan-25,47.45,48.10,46.87,47.02,154411
29-Jan-25,46.75,48.51,46.75,47.45,49002
28-Jan-25,47.50,48.00,47.08,47.71,96034
27-Jan-25,46.30,48.03,45.72,47.50,251015
24-Jan-25,44.72,44.78,44.38,44.73,66260
23-Jan-25,44.43,44.44,43.92,44.27,56432
22-Jan-25,45.70,45.70,43.74,43.92,102756
21-Jan-25,45.39,45.39,44.71,45.16,22228
20-Jan-25,45.02,45.29,44.69,44.94,32138
17-Jan-25,44.65,45.25,44.40,45.02,16445
16-Jan-25,44.20,44.54,43.80,44.25,28076
15-Jan-25,43.66,44.39,43.66,43.76,47685
14-Jan-25,44.06,44.06,43.25,43.86,55546
13-Jan-25,44.00,44.25,43.59,43.62,47064
10-Jan-25,44.01,44.86,43.48,44.10,121195
09-Jan-25,46.07,46.07,44.00,44.01,5302
08-Jan-25,45.20,45.65,44.55,45.11,1450374
07-Jan-25,46.14,46.14,44.80,45.20,1203937
06-Jan-25,46.54,46.55,45.84,46.26,1141365
03-Jan-25,46.91,47.12,46.52,47.12,733666
02-Jan-25,47.34,47.90,46.82,47.01,426805
30-Dec-24,47.32,47.38,46.31,46.87,50842
27-Dec-24,46.49,47.76,46.49,47.32,118555
26-Dec-24,47.12,47.50,47.00,47.44,356783
23-Dec-24,45.21,47.30,45.21,47.22,191949
20-Dec-24,46.20,46.22,45.45,46.15,1255882
19-Dec-24,46.95,47.24,45.83,46.20,78365
18-Dec-24,46.85,47.88,46.47,47.74,153578
17-Dec-24,47.10,47.17,46.03,46.72,150509
16-Dec-24,47.41,48.00,46.00,46.63,77245
13-Dec-24,47.02,47.77,46.72,47.77,57241
12-Dec-24,46.75,47.50,46.60,47.02,47824
11-Dec-24,46.70,47.40,46.40,46.83,56770
10-Dec-24,47.22,47.75,46.80,47.66,221005
09-Dec-24,47.55,48.50,47.26,47.42,93223
06-Dec-24,47.85,48.53,47.37,48.53,171154
05-Dec-24,48.01,48.01,46.89,47.57,181656
04-Dec-24,48.46,48.46,46.95,47.53,141381
03-Dec-24,47.33,48.50,46.94,47.98,710603
02-Dec-24,46.17,47.00,45.80,46.05,881102
29-Nov-24,47.01,47.50,45.70,46.16,82509
28-Nov-24,46.18,46.80,44.98,46.80,62152
27-Nov-24,44.99,46.18,44.72,46.18,193070
26-Nov-24,44.50,44.92,44.20,44.80,512299
25-Nov-24,45.14,45.14,44.27,44.89,103259
22-Nov-24,43.78,45.20,43.78,45.01,103933
21-Nov-24,44.04,44.85,44.04,44.68,117648
19-Nov-24,44.50,44.50,43.57,43.65,115997
18-Nov-24,43.54,44.35,43.54,44.14,71653
14-Nov-24,43.13,43.40,42.86,43.09,74191
13-Nov-24,41.86,43.16,41.86,43.12,157518
12-Nov-24,43.39,43.39,42.01,42.72,37885
11-Nov-24,42.88,43.53,42.88,42.96,103277
08-Nov-24,42.07,43.19,42.07,42.87,165724
07-Nov-24,42.86,42.86,41.48,42.06,141530
06-Nov-24,43.04,43.04,42.12,42.43,40745
05-Nov-24,42.28,42.80,42.03,42.17,440174
04-Nov-24,43.34,43.34,41.87,42.28,82593
01-Nov-24,43.65,44.10,43.34,43.34,650692
31-Oct-24,42.01,43.65,42.01,43.65,579545
30-Oct-24,43.00,43.00,42.00,42.33,63034
29-Oct-24,41.30,42.90,41.15,42.77,33053
28-Oct-24,41.50,42.14,41.50,42.14,76387
25-Oct-24,42.03,42.26,41.75,41.77,517137
24-Oct-24,43.02,43.02,41.82,41.96,466130
23-Oct-24,42.00,42.84,41.39,42.68,325289
22-Oct-24,39.87,40.92,39.87,40.92,51683
21-Oct-24,41.54,41.91,41.06,41.19,61675
18-Oct-24,41.00,41.76,40.96,41.54,368721
17-Oct-24,41.12,41.28,40.70,41.11,255085
16-Oct-24,40.79,41.15,40.61,40.71,87042
15-Oct-24,39.37,40.79,39.37,40.79,137124
14-Oct-24,39.99,40.00,39.40,39.82,80471
11-Oct-24,40.18,40.25,39.76,40.14,34380
10-Oct-24,40.89,40.89,39.41,39.41,42803
09-Oct-24,39.99,40.90,39.99,40.89,290113
08-Oct-24,40.22,40.49,39.88,40.49,100692
07-Oct-24,40.38,40.38,39.46,39.80,26752
04-Oct-24,40.47,40.47,39.70,39.98,82821
03-Oct-24,40.74,40.74,40.11,40.11,244683
02-Oct-24,40.11,40.36,39.88,40.33,354980
01-Oct-24,39.95,40.32,39.71,40.32,568160
30-Sep-24,39.83,40.18,39.47,39.93,55160
27-Sep-24,39.40,39.76,39.34,39.67,54306
26-Sep-24,39.21,39.34,38.91,39.08,131469
25-Sep-24,39.11,39.62,39.11,39.21,97698
24-Sep-24,39.91,39.91,39.06,39.11,38802
23-Sep-24,39.87,40.02,39.44,39.51,94767
20-Sep-24,38.98,39.55,38.89,39.41,22666
19-Sep-24,39.42,39.42,38.45,38.47,205440

*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