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
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	1,09%	0,52	48,02	48,59	47,80	48,67	197K	37
27/02/2026	1,39%	0,65	47,50	47,41	47,40	47,99	39K	13
26/02/2026	-1,16%	-0,55	46,85	47,74	46,85	47,74	46K	11
25/02/2026	-2,29%	-1,11	47,40	48,48	47,36	48,48	11K	20
24/02/2026	-0,88%	-0,43	48,51	48,92	48,47	48,92	55K	7
23/02/2026	1,77%	0,85	48,94	48,06	48,02	49,64	41K	20
20/02/2026	-0,19%	-0,09	48,09	48,67	47,56	48,67	29K	23
19/02/2026	-0,74%	-0,36	48,18	49,00	48,18	49,04	29K	14
18/02/2026	-2,33%	-1,16	48,54	49,24	48,45	49,24	54K	23
13/02/2026	-0,84%	-0,42	49,70	50,30	49,51	50,30	29K	18
12/02/2026	1,93%	0,95	50,12	48,50	48,50	50,65	98K	46
11/02/2026	3,78%	1,79	49,17	48,93	47,00	49,18	188K	33
10/02/2026	0,66%	0,31	47,38	46,57	46,57	47,89	16K	9
09/02/2026	0,94%	0,44	47,07	45,69	45,69	47,14	80K	24
06/02/2026	-2,04%	-0,97	46,63	47,60	46,63	47,60	195K	22
05/02/2026	0,19%	0,09	47,60	47,68	47,21	48,19	158K	34
04/02/2026	1,37%	0,64	47,51	46,86	46,85	48,06	167K	218
03/02/2026	1,96%	0,90	46,87	45,73	45,33	47,00	86K	30
02/02/2026	4,19%	1,85	45,97	44,11	44,11	46,69	388K	882
30/01/2026	1,99%	0,86	44,12	43,73	43,73	45,94	144K	56
29/01/2026	3,17%	1,33	43,26	41,18	41,18	43,86	84K	54
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	-	-	46,37	47,09	46,37	47,14	33K	14

Date,Open,High,Low,Close,Volume
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
27-Feb-26,47.41,47.99,47.40,47.50,39240
26-Feb-26,47.74,47.74,46.85,46.85,46273
25-Feb-26,48.48,48.48,47.36,47.40,11495
24-Feb-26,48.92,48.92,48.47,48.51,54615
23-Feb-26,48.06,49.64,48.02,48.94,41331
20-Feb-26,48.67,48.67,47.56,48.09,28794
19-Feb-26,49.00,49.04,48.18,48.18,29258
18-Feb-26,49.24,49.24,48.45,48.54,53647
13-Feb-26,50.30,50.30,49.51,49.70,28702
12-Feb-26,48.50,50.65,48.50,50.12,97626
11-Feb-26,48.93,49.18,47.00,49.17,187590
10-Feb-26,46.57,47.89,46.57,47.38,15633
09-Feb-26,45.69,47.14,45.69,47.07,80379
06-Feb-26,47.60,47.60,46.63,46.63,195219
05-Feb-26,47.68,48.19,47.21,47.60,158481
04-Feb-26,46.86,48.06,46.85,47.51,166912
03-Feb-26,45.73,47.00,45.33,46.87,86074
02-Feb-26,44.11,46.69,44.11,45.97,387596
30-Jan-26,43.73,45.94,43.73,44.12,143691
29-Jan-26,41.18,43.86,41.18,43.26,83824
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

*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