Cotação atual, histórico e gráfico do papel: ABCB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/12/2023 | 2,67% | 0,65 | 25,04 | 24,39 | 24,28 | 25,04 | 17M | 2.818 |
| 27/12/2023 | 1,16% | 0,28 | 24,39 | 24,20 | 24,10 | 24,61 | 13M | 3.251 |
| 26/12/2023 | 1,01% | 0,24 | 24,11 | 24,28 | 24,00 | 24,49 | 16M | 3.215 |
| 22/12/2023 | 0,38% | 0,09 | 23,87 | 23,98 | 23,83 | 24,12 | 8M | 2.254 |
| 21/12/2023 | 0,34% | 0,08 | 23,78 | 23,90 | 23,75 | 24,04 | 8M | 2.302 |
| 20/12/2023 | -2,75% | -0,67 | 23,70 | 24,37 | 23,70 | 24,37 | 10M | 2.543 |
| 19/12/2023 | 1,88% | 0,45 | 24,37 | 24,00 | 23,88 | 24,38 | 26M | 3.433 |
|
| 18/12/2023 | -0,71% | -0,17 | 23,92 | 24,09 | 23,45 | 24,21 | 14M | 3.039 |
| 15/12/2023 | 1,69% | 0,40 | 24,09 | 23,70 | 23,63 | 24,09 | 14M | 2.958 |
| 14/12/2023 | 1,20% | 0,28 | 23,69 | 23,50 | 23,36 | 23,77 | 15M | 3.861 |
| 13/12/2023 | 1,78% | 0,41 | 23,41 | 22,90 | 22,90 | 23,50 | 8M | 2.130 |
| 12/12/2023 | -1,20% | -0,28 | 23,00 | 23,28 | 22,97 | 23,28 | 11M | 2.850 |
| 11/12/2023 | 1,26% | 0,29 | 23,28 | 22,95 | 22,90 | 23,28 | 9M | 2.466 |
| 08/12/2023 | 1,32% | 0,30 | 22,99 | 22,64 | 22,58 | 23,15 | 14M | 2.754 |
| 07/12/2023 | 1,57% | 0,35 | 22,69 | 22,36 | 22,27 | 22,72 | 10M | 3.146 |
| 06/12/2023 | -1,54% | -0,35 | 22,34 | 22,72 | 22,34 | 22,80 | 12M | 3.390 |
| 05/12/2023 | 3,89% | 0,85 | 22,69 | 21,93 | 21,89 | 22,69 | 22M | 6.243 |
| 04/12/2023 | -0,55% | -0,12 | 21,84 | 21,78 | 21,45 | 21,87 | 10M | 2.798 |
| 01/12/2023 | -0,14% | -0,03 | 21,96 | 21,99 | 21,75 | 22,20 | 16M | 4.930 |
| 30/11/2023 | 0,46% | 0,10 | 21,99 | 21,90 | 21,81 | 22,15 | 10M | 2.802 |
| 29/11/2023 | 0,64% | 0,14 | 21,89 | 21,80 | 21,65 | 22,00 | 12M | 2.993 |
| 28/11/2023 | 1,26% | 0,27 | 21,75 | 21,48 | 21,42 | 21,82 | 7M | 2.497 |
| 27/11/2023 | -0,92% | -0,20 | 21,48 | 21,61 | 21,35 | 21,75 | 10M | 2.815 |
| 24/11/2023 | 0,42% | 0,09 | 21,68 | 21,50 | 21,43 | 21,78 | 11M | 2.959 |
| 23/11/2023 | -0,74% | -0,16 | 21,59 | 21,84 | 21,53 | 21,98 | 9M | 2.362 |
| 22/11/2023 | 0,69% | 0,15 | 21,75 | 21,65 | 21,60 | 22,21 | 14M | 3.260 |
| 21/11/2023 | -1,37% | -0,30 | 21,60 | 21,89 | 21,51 | 21,95 | 10M | 3.080 |
| 20/11/2023 | -0,14% | -0,03 | 21,90 | 21,91 | 21,75 | 22,27 | 12M | 3.329 |
| 17/11/2023 | 0,27% | 0,06 | 21,93 | 22,03 | 21,70 | 22,17 | 15M | 3.168 |
| 16/11/2023 | 2,77% | 0,59 | 21,87 | 21,30 | 21,20 | 22,01 | 23M | 4.515 |
| 14/11/2023 | 3,40% | 0,70 | 21,28 | 20,50 | 20,50 | 21,38 | 20M | 5.827 |
| 13/11/2023 | -1,63% | -0,34 | 20,58 | 20,84 | 20,51 | 21,12 | 12M | 3.698 |
| 10/11/2023 | 2,00% | 0,41 | 20,92 | 20,46 | 20,46 | 21,00 | 16M | 4.066 |
| 09/11/2023 | - | - | 20,51 | 20,24 | 20,09 | 20,87 | 15M | 3.024 |
Date,Open,High,Low,Close,Volume
28-Dec-23,24.39,25.04,24.28,25.04,17141078
27-Dec-23,24.20,24.61,24.10,24.39,13079546
26-Dec-23,24.28,24.49,24.00,24.11,15820866
22-Dec-23,23.98,24.12,23.83,23.87,8293863
21-Dec-23,23.90,24.04,23.75,23.78,8440613
20-Dec-23,24.37,24.37,23.70,23.70,9975975
19-Dec-23,24.00,24.38,23.88,24.37,25576522
18-Dec-23,24.09,24.21,23.45,23.92,13906676
15-Dec-23,23.70,24.09,23.63,24.09,14249154
14-Dec-23,23.50,23.77,23.36,23.69,14885826
13-Dec-23,22.90,23.50,22.90,23.41,7827352
12-Dec-23,23.28,23.28,22.97,23.00,10880713
11-Dec-23,22.95,23.28,22.90,23.28,8648572
08-Dec-23,22.64,23.15,22.58,22.99,14019267
07-Dec-23,22.36,22.72,22.27,22.69,9901475
06-Dec-23,22.72,22.80,22.34,22.34,12101362
05-Dec-23,21.93,22.69,21.89,22.69,21966251
04-Dec-23,21.78,21.87,21.45,21.84,9862998
01-Dec-23,21.99,22.20,21.75,21.96,16396091
30-Nov-23,21.90,22.15,21.81,21.99,10098714
29-Nov-23,21.80,22.00,21.65,21.89,12201230
28-Nov-23,21.48,21.82,21.42,21.75,7252978
27-Nov-23,21.61,21.75,21.35,21.48,9757088
24-Nov-23,21.50,21.78,21.43,21.68,11048693
23-Nov-23,21.84,21.98,21.53,21.59,9296300
22-Nov-23,21.65,22.21,21.60,21.75,13567067
21-Nov-23,21.89,21.95,21.51,21.60,10069670
20-Nov-23,21.91,22.27,21.75,21.90,11883773
17-Nov-23,22.03,22.17,21.70,21.93,15432222
16-Nov-23,21.30,22.01,21.20,21.87,22637536
14-Nov-23,20.50,21.38,20.50,21.28,20083448
13-Nov-23,20.84,21.12,20.51,20.58,11502440
10-Nov-23,20.46,21.00,20.46,20.92,16161749
09-Nov-23,20.24,20.87,20.09,20.51,14585790
*exoneração de responsabilidade e termos de uso