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
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	-2,41%	-0,95	38,47	39,42	38,45	39,42	205K	40
18/09/2024	-0,98%	-0,39	39,42	40,21	39,38	40,21	211K	23
17/09/2024	-2,71%	-1,11	39,81	40,90	39,68	40,90	161K	34
16/09/2024	2,20%	0,88	40,92	40,05	40,05	41,00	44K	46
13/09/2024	-0,79%	-0,32	40,04	40,32	39,89	40,39	137K	36
12/09/2024	0,42%	0,17	40,36	40,12	40,12	40,50	67K	52
11/09/2024	-1,47%	-0,60	40,19	40,79	39,91	40,79	53K	33
10/09/2024	2,62%	1,04	40,79	40,00	39,91	41,00	56K	41
09/09/2024	1,51%	0,59	39,75	39,17	39,17	39,85	96K	775
06/09/2024	2,11%	0,81	39,16	38,59	38,10	39,16	40K	25
05/09/2024	-0,62%	-0,24	38,35	38,69	38,25	38,74	12K	19
04/09/2024	0,89%	0,34	38,59	38,49	38,25	39,00	101K	62
03/09/2024	2,99%	1,11	38,25	37,13	36,95	38,40	802K	101
02/09/2024	0,24%	0,09	37,14	37,05	37,05	39,05	134K	81
30/08/2024	-0,56%	-0,21	37,05	37,30	37,05	37,52	87K	41
29/08/2024	1,53%	0,56	37,26	36,99	36,86	37,26	33K	22
28/08/2024	2,26%	0,81	36,70	36,20	36,20	36,70	61K	32
27/08/2024	-0,36%	-0,13	35,89	35,94	35,89	36,21	46K	26
26/08/2024	-0,25%	-0,09	36,02	36,48	36,02	36,48	67K	28
23/08/2024	-0,99%	-0,36	36,11	36,53	35,94	36,53	40K	34
22/08/2024	1,99%	0,71	36,47	36,12	36,00	36,47	90K	28
21/08/2024	0,51%	0,18	35,76	35,94	35,47	35,94	598K	45
20/08/2024	0,94%	0,33	35,58	35,30	35,27	35,63	42K	39
19/08/2024	-0,14%	-0,05	35,25	35,58	34,94	35,58	33K	33
16/08/2024	0,57%	0,20	35,30	35,46	34,75	35,46	69K	37
15/08/2024	-1,57%	-0,56	35,10	35,89	34,69	35,89	261K	101
14/08/2024	0,31%	0,11	35,66	35,00	35,00	35,88	49K	81
13/08/2024	0,25%	0,09	35,55	35,82	35,34	35,82	43K	28
12/08/2024	-1,45%	-0,52	35,46	35,98	35,39	35,98	55K	43
09/08/2024	0,22%	0,08	35,98	36,26	35,59	36,26	53K	22
08/08/2024	-0,75%	-0,27	35,90	36,54	35,90	36,54	89K	1.451
07/08/2024	0,39%	0,14	36,17	36,01	35,78	36,40	50K	36
06/08/2024	-0,28%	-0,10	36,03	35,95	35,61	36,25	341K	40
05/08/2024	-2,22%	-0,82	36,13	36,21	36,00	36,78	223K	360
02/08/2024	-1,10%	-0,41	36,95	37,74	36,74	38,16	184K	182
01/08/2024	2,52%	0,92	37,36	36,81	36,07	37,45	145K	50
31/07/2024	1,87%	0,67	36,44	35,89	35,78	36,44	40K	58
30/07/2024	0,25%	0,09	35,77	36,04	35,59	36,04	64K	27
29/07/2024	-1,03%	-0,37	35,68	36,42	35,40	36,42	82K	46
26/07/2024	-0,91%	-0,33	36,05	35,59	35,59	36,15	112K	39
25/07/2024	0,11%	0,04	36,38	36,68	36,02	37,17	87K	48
24/07/2024	6,88%	2,34	36,34	34,98	34,97	36,34	322K	97
23/07/2024	-0,93%	-0,32	34,00	34,32	33,95	34,55	65K	39
22/07/2024	-3,95%	-1,41	34,32	35,72	34,00	35,72	92K	66
19/07/2024	0,08%	0,03	35,73	35,19	35,19	35,79	41K	17
18/07/2024	1,97%	0,69	35,70	35,09	35,09	35,80	188K	138
17/07/2024	3,09%	1,05	35,01	33,97	33,97	35,07	817K	59
16/07/2024	0,41%	0,14	33,96	33,87	33,51	34,19	23K	39
15/07/2024	-1,02%	-0,35	33,82	34,27	33,71	34,35	47K	44
12/07/2024	0,32%	0,11	34,17	33,65	33,51	34,23	38K	31
11/07/2024	0,62%	0,21	34,06	33,54	33,54	34,20	65K	25
10/07/2024	-0,27%	-0,09	33,85	34,55	33,20	34,55	122K	43
09/07/2024	-1,08%	-0,37	33,94	34,18	32,20	34,33	100K	708
08/07/2024	1,00%	0,34	34,31	34,95	33,96	34,95	1M	1.023
05/07/2024	-0,12%	-0,04	33,97	33,88	33,88	34,40	247K	84
04/07/2024	-2,69%	-0,94	34,01	34,95	33,95	35,40	49K	41
03/07/2024	-1,77%	-0,63	34,95	35,59	34,55	35,59	49K	40
02/07/2024	-0,67%	-0,24	35,58	35,82	35,45	35,82	89K	38
01/07/2024	0,59%	0,21	35,82	35,65	35,09	35,86	195K	76
28/06/2024	3,40%	1,17	35,61	34,51	34,51	35,61	98K	103
27/06/2024	-0,49%	-0,17	34,44	33,91	33,91	34,51	17K	22
26/06/2024	1,73%	0,59	34,61	34,02	34,02	34,61	40K	50
25/06/2024	1,34%	0,45	34,02	33,57	33,57	34,02	77K	44
24/06/2024	0,33%	0,11	33,57	33,46	33,04	33,65	144K	44
21/06/2024	1,46%	0,48	33,46	33,05	32,88	33,46	82K	45
20/06/2024	0,49%	0,16	32,98	32,16	32,16	33,18	426K	350
19/06/2024	0,18%	0,06	32,82	32,99	32,77	33,18	46K	50
18/06/2024	2,18%	0,70	32,76	31,93	31,93	32,76	145K	36
17/06/2024	2,04%	0,64	32,06	31,60	31,58	32,06	99K	21
14/06/2024	-0,63%	-0,20	31,42	31,53	31,31	31,62	130K	23
13/06/2024	-0,82%	-0,26	31,62	31,65	31,42	31,67	127K	32
12/06/2024	-0,22%	-0,07	31,88	32,04	31,55	32,19	28K	24
11/06/2024	0,16%	0,05	31,95	31,90	31,76	32,07	47K	516
10/06/2024	-0,93%	-0,30	31,90	31,55	31,55	32,42	162K	885
07/06/2024	0,47%	0,15	32,20	30,75	30,75	32,21	62K	48
06/06/2024	-0,59%	-0,19	32,05	32,14	31,93	32,36	110K	31
05/06/2024	0,00%	0,00	32,24	32,30	32,05	32,32	36K	50
04/06/2024	3,04%	0,95	32,24	31,51	31,51	32,29	97K	36
03/06/2024	-1,94%	-0,62	31,29	31,91	31,29	31,94	251K	34
31/05/2024	6,97%	2,08	31,91	30,20	30,20	31,91	134K	56
29/05/2024	0,34%	0,10	29,83	29,80	29,78	29,96	12K	15
28/05/2024	-2,78%	-0,85	29,73	29,46	29,46	30,05	70K	403
27/05/2024	1,53%	0,46	30,58	30,19	29,99	31,18	70K	59
24/05/2024	0,30%	0,09	30,12	30,10	29,95	30,25	35K	35
23/05/2024	-0,07%	-0,02	30,03	30,09	29,70	30,09	2M	46
22/05/2024	1,59%	0,47	30,05	29,50	29,50	30,05	81K	37
21/05/2024	-0,20%	-0,06	29,58	29,70	29,24	29,72	53K	22
20/05/2024	0,65%	0,19	29,64	29,75	29,59	29,87	136K	52
17/05/2024	-0,51%	-0,15	29,45	29,60	29,45	29,63	105K	22
16/05/2024	-0,50%	-0,15	29,60	29,81	29,39	29,81	55K	26
15/05/2024	0,61%	0,18	29,75	29,75	29,43	29,93	60K	30
14/05/2024	-	-	29,57	29,53	29,44	29,67	15K	19

Date,Open,High,Low,Close,Volume
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
18-Sep-24,40.21,40.21,39.38,39.42,210760
17-Sep-24,40.90,40.90,39.68,39.81,160708
16-Sep-24,40.05,41.00,40.05,40.92,43591
13-Sep-24,40.32,40.39,39.89,40.04,137420
12-Sep-24,40.12,40.50,40.12,40.36,66884
11-Sep-24,40.79,40.79,39.91,40.19,52682
10-Sep-24,40.00,41.00,39.91,40.79,56038
09-Sep-24,39.17,39.85,39.17,39.75,96465
06-Sep-24,38.59,39.16,38.10,39.16,39814
05-Sep-24,38.69,38.74,38.25,38.35,12475
04-Sep-24,38.49,39.00,38.25,38.59,101179
03-Sep-24,37.13,38.40,36.95,38.25,801592
02-Sep-24,37.05,39.05,37.05,37.14,133652
30-Aug-24,37.30,37.52,37.05,37.05,86599
29-Aug-24,36.99,37.26,36.86,37.26,33422
28-Aug-24,36.20,36.70,36.20,36.70,60983
27-Aug-24,35.94,36.21,35.89,35.89,46423
26-Aug-24,36.48,36.48,36.02,36.02,66959
23-Aug-24,36.53,36.53,35.94,36.11,40343
22-Aug-24,36.12,36.47,36.00,36.47,89694
21-Aug-24,35.94,35.94,35.47,35.76,598027
20-Aug-24,35.30,35.63,35.27,35.58,42344
19-Aug-24,35.58,35.58,34.94,35.25,32830
16-Aug-24,35.46,35.46,34.75,35.30,69157
15-Aug-24,35.89,35.89,34.69,35.10,260640
14-Aug-24,35.00,35.88,35.00,35.66,49233
13-Aug-24,35.82,35.82,35.34,35.55,42846
12-Aug-24,35.98,35.98,35.39,35.46,55062
09-Aug-24,36.26,36.26,35.59,35.98,52690
08-Aug-24,36.54,36.54,35.90,35.90,89025
07-Aug-24,36.01,36.40,35.78,36.17,50189
06-Aug-24,35.95,36.25,35.61,36.03,341299
05-Aug-24,36.21,36.78,36.00,36.13,223174
02-Aug-24,37.74,38.16,36.74,36.95,183875
01-Aug-24,36.81,37.45,36.07,37.36,145326
31-Jul-24,35.89,36.44,35.78,36.44,39504
30-Jul-24,36.04,36.04,35.59,35.77,63559
29-Jul-24,36.42,36.42,35.40,35.68,82341
26-Jul-24,35.59,36.15,35.59,36.05,111840
25-Jul-24,36.68,37.17,36.02,36.38,86784
24-Jul-24,34.98,36.34,34.97,36.34,322041
23-Jul-24,34.32,34.55,33.95,34.00,64991
22-Jul-24,35.72,35.72,34.00,34.32,92198
19-Jul-24,35.19,35.79,35.19,35.73,40895
18-Jul-24,35.09,35.80,35.09,35.70,187561
17-Jul-24,33.97,35.07,33.97,35.01,817123
16-Jul-24,33.87,34.19,33.51,33.96,23365
15-Jul-24,34.27,34.35,33.71,33.82,46571
12-Jul-24,33.65,34.23,33.51,34.17,38493
11-Jul-24,33.54,34.20,33.54,34.06,64880
10-Jul-24,34.55,34.55,33.20,33.85,121648
09-Jul-24,34.18,34.33,32.20,33.94,99585
08-Jul-24,34.95,34.95,33.96,34.31,1003592
05-Jul-24,33.88,34.40,33.88,33.97,247284
04-Jul-24,34.95,35.40,33.95,34.01,48782
03-Jul-24,35.59,35.59,34.55,34.95,48896
02-Jul-24,35.82,35.82,35.45,35.58,88540
01-Jul-24,35.65,35.86,35.09,35.82,194968
28-Jun-24,34.51,35.61,34.51,35.61,97671
27-Jun-24,33.91,34.51,33.91,34.44,16559
26-Jun-24,34.02,34.61,34.02,34.61,40434
25-Jun-24,33.57,34.02,33.57,34.02,77287
24-Jun-24,33.46,33.65,33.04,33.57,144183
21-Jun-24,33.05,33.46,32.88,33.46,81875
20-Jun-24,32.16,33.18,32.16,32.98,426189
19-Jun-24,32.99,33.18,32.77,32.82,45856
18-Jun-24,31.93,32.76,31.93,32.76,145180
17-Jun-24,31.60,32.06,31.58,32.06,98849
14-Jun-24,31.53,31.62,31.31,31.42,129998
13-Jun-24,31.65,31.67,31.42,31.62,126693
12-Jun-24,32.04,32.19,31.55,31.88,28032
11-Jun-24,31.90,32.07,31.76,31.95,46543
10-Jun-24,31.55,32.42,31.55,31.90,162240
07-Jun-24,30.75,32.21,30.75,32.20,62351
06-Jun-24,32.14,32.36,31.93,32.05,110384
05-Jun-24,32.30,32.32,32.05,32.24,35702
04-Jun-24,31.51,32.29,31.51,32.24,96747
03-Jun-24,31.91,31.94,31.29,31.29,250991
31-May-24,30.20,31.91,30.20,31.91,133531
29-May-24,29.80,29.96,29.78,29.83,12166
28-May-24,29.46,30.05,29.46,29.73,70125
27-May-24,30.19,31.18,29.99,30.58,69500
24-May-24,30.10,30.25,29.95,30.12,34957
23-May-24,30.09,30.09,29.70,30.03,1514901
22-May-24,29.50,30.05,29.50,30.05,81483
21-May-24,29.70,29.72,29.24,29.58,52519
20-May-24,29.75,29.87,29.59,29.64,135869
17-May-24,29.60,29.63,29.45,29.45,104523
16-May-24,29.81,29.81,29.39,29.60,54625
15-May-24,29.75,29.93,29.43,29.75,59915
14-May-24,29.53,29.67,29.44,29.57,14778

*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