Cotação atual, histórico e gráfico do papel: ABCB10

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 ABCB10:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,50%	0,11	22,26	22,65	22,21	22,88	64K	15
18/04/2024	-1,99%	-0,45	22,15	22,21	21,02	22,21	116K	35
17/04/2024	-2,50%	-0,58	22,60	22,60	22,60	22,60	2K	1
16/04/2024	-0,22%	-0,05	23,18	23,20	23,18	23,20	28K	6
15/04/2024	0,43%	0,10	23,23	23,52	23,23	23,52	12K	5
12/04/2024	-3,62%	-0,87	23,13	24,20	23,02	24,20	224K	58
11/04/2024	-0,58%	-0,14	24,00	24,15	23,66	24,15	17K	6
10/04/2024	-0,94%	-0,23	24,14	24,62	24,14	24,65	29K	8
09/04/2024	-0,33%	-0,08	24,37	24,37	24,37	24,37	2K	1
08/04/2024	0,53%	0,13	24,45	24,47	24,34	24,47	15K	5
05/04/2024	-1,54%	-0,38	24,32	24,10	24,10	24,32	12K	4

04/04/2024	0,00%	0,00	24,70	24,60	24,60	24,70	10K	3
03/04/2024	-0,60%	-0,15	24,70	24,70	24,70	24,70	2K	1
02/04/2024	-2,17%	-0,55	24,85	25,40	24,85	25,40	5K	2
01/04/2024	3,80%	0,93	25,40	25,16	25,15	25,62	30K	12
28/03/2024	0,45%	0,11	24,47	24,33	24,33	24,47	32K	6
27/03/2024	2,31%	0,55	24,36	24,36	24,36	24,36	2K	1
26/03/2024	-1,85%	-0,45	23,81	24,30	23,81	24,43	70K	18
25/03/2024	1,08%	0,26	24,26	23,95	23,95	24,34	169K	48
22/03/2024	-0,58%	-0,14	24,00	24,25	24,00	24,25	60K	21
21/03/2024	-1,47%	-0,36	24,14	24,25	24,10	24,25	80K	20
20/03/2024	2,51%	0,60	24,50	23,90	23,90	24,50	51K	15
18/03/2024	-2,65%	-0,65	23,90	24,55	23,90	24,55	27K	6
15/03/2024	0,66%	0,16	24,55	24,40	24,40	24,55	15K	6
14/03/2024	1,54%	0,37	24,39	24,02	23,99	24,39	29K	10
13/03/2024	-0,46%	-0,11	24,02	24,13	23,51	24,49	53K	17
12/03/2024	2,68%	0,63	24,13	24,14	24,13	24,14	10K	2
11/03/2024	-1,26%	-0,30	23,50	23,51	23,50	23,51	5K	2
07/03/2024	0,00%	0,00	23,80	23,81	23,80	23,81	7K	3
06/03/2024	0,42%	0,10	23,80	23,80	23,80	23,80	24K	5
04/03/2024	0,17%	0,04	23,70	23,23	23,14	25,00	26K	10
01/03/2024	7,55%	1,66	23,66	23,56	23,31	23,66	26K	10
29/02/2024	-8,14%	-1,95	22,00	23,75	22,00	23,75	66K	9
28/02/2024	-2,92%	-0,72	23,95	24,16	23,95	24,16	7K	3
27/02/2024	2,28%	0,55	24,67	24,65	24,65	24,67	15K	3
26/02/2024	-0,94%	-0,23	24,12	24,35	24,10	24,35	10K	3
23/02/2024	-0,81%	-0,20	24,35	24,55	24,35	24,55	10K	3
22/02/2024	1,11%	0,27	24,55	24,49	24,40	24,55	42K	11
21/02/2024	3,76%	0,88	24,28	24,89	24,28	24,89	15K	5
14/12/2023	1,30%	0,30	23,40	23,61	22,82	23,61	49K	18
13/12/2023	1,32%	0,30	23,10	22,41	22,41	23,10	16K	6
12/12/2023	-0,65%	-0,15	22,80	22,78	22,36	23,03	18K	8
11/12/2023	2,00%	0,45	22,95	22,41	22,41	22,95	7K	3
08/12/2023	2,13%	0,47	22,50	22,50	22,50	22,50	2K	1
07/12/2023	-0,86%	-0,19	22,03	22,20	22,03	22,76	1M	473
06/12/2023	-0,94%	-0,21	22,22	22,25	22,02	22,27	600K	265
05/12/2023	3,46%	0,75	22,43	21,51	21,51	22,49	255K	109
04/12/2023	0,88%	0,19	21,68	21,35	21,35	21,69	130K	37
01/12/2023	-1,65%	-0,36	21,49	21,94	21,32	21,94	424K	101
30/11/2023	1,02%	0,22	21,85	21,70	21,56	21,94	39K	12
29/11/2023	-0,32%	-0,07	21,63	21,70	21,50	21,81	35K	7
28/11/2023	1,26%	0,27	21,70	21,60	21,13	21,70	50K	17
27/11/2023	-0,33%	-0,07	21,43	21,01	20,80	21,70	92K	24
24/11/2023	-0,83%	-0,18	21,50	21,41	21,40	21,50	13K	5
23/11/2023	-1,41%	-0,31	21,68	21,72	21,68	21,72	17K	6
22/11/2023	-0,95%	-0,21	21,99	21,00	20,30	21,99	71K	27
21/11/2023	1,42%	0,31	22,20	21,62	21,21	22,20	7K	3
20/11/2023	0,14%	0,03	21,89	21,96	21,89	22,20	24K	8
17/11/2023	0,14%	0,03	21,86	22,00	20,01	22,05	15K	7
16/11/2023	-0,77%	-0,17	21,83	21,32	21,32	21,88	41K	19
14/11/2023	4,81%	1,01	22,00	20,71	20,71	22,00	27K	11
13/11/2023	0,96%	0,20	20,99	20,79	19,75	20,99	12K	6
10/11/2023	1,51%	0,31	20,79	20,80	20,71	20,85	58K	20
09/11/2023	3,43%	0,68	20,48	20,43	19,00	20,70	114K	34
08/11/2023	-0,85%	-0,17	19,80	20,11	19,80	20,36	586K	106
07/11/2023	0,60%	0,12	19,97	20,00	19,97	20,10	12K	5
06/11/2023	-0,25%	-0,05	19,85	19,90	19,78	19,90	10K	5
03/11/2023	6,93%	1,29	19,90	19,38	19,21	20,00	65K	24
01/11/2023	-6,44%	-1,28	18,61	18,74	18,00	18,95	81K	29
31/10/2023	5,29%	1,00	19,89	18,70	18,60	19,89	11K	6
30/10/2023	-0,47%	-0,09	18,89	18,98	18,89	18,98	4K	2
27/10/2023	-0,16%	-0,03	18,98	19,18	18,98	19,20	13K	7
26/10/2023	-1,35%	-0,26	19,01	19,27	18,61	19,28	89K	36
25/10/2023	1,15%	0,22	19,27	19,45	19,27	19,45	4K	2
24/10/2023	0,21%	0,04	19,05	19,37	19,05	19,43	8K	4
23/10/2023	-3,45%	-0,68	19,01	19,32	19,01	19,32	8K	4
19/10/2023	2,55%	0,49	19,69	19,09	19,09	19,69	27K	10
18/10/2023	-2,04%	-0,40	19,20	19,60	19,01	19,60	27K	13
17/10/2023	-2,05%	-0,41	19,60	19,60	19,60	19,60	2K	1
16/10/2023	1,06%	0,21	20,01	19,80	19,25	20,01	30K	7
13/10/2023	1,02%	0,20	19,80	19,81	19,80	19,81	18K	5
11/10/2023	-0,20%	-0,04	19,60	19,60	19,60	19,60	2K	1
10/10/2023	1,24%	0,24	19,64	19,68	19,64	19,68	8K	4
09/10/2023	-1,77%	-0,35	19,40	19,75	19,40	19,75	6K	3
06/10/2023	2,33%	0,45	19,75	19,30	19,23	19,75	29K	15
05/10/2023	-2,28%	-0,45	19,30	19,65	19,30	19,65	12K	4
04/10/2023	2,86%	0,55	19,75	19,64	19,00	19,75	31K	16
03/10/2023	-2,98%	-0,59	19,20	19,51	18,85	19,77	54K	28
02/10/2023	-0,30%	-0,06	19,79	19,85	19,14	19,85	14K	6
29/09/2023	-2,93%	-0,60	19,85	20,45	19,80	20,45	120K	38
28/09/2023	5,52%	1,07	20,45	19,89	19,16	20,45	102K	29
27/09/2023	0,57%	0,11	19,38	19,56	19,23	20,49	556K	143
26/09/2023	-1,03%	-0,20	19,27	19,20	19,00	19,31	356K	117
25/09/2023	-2,16%	-0,43	19,47	19,01	19,00	19,81	224K	80
22/09/2023	-2,69%	-0,55	19,90	19,85	19,82	20,17	80K	28
21/09/2023	-0,73%	-0,15	20,45	20,50	20,03	20,59	85K	32
20/09/2023	0,54%	0,11	20,60	20,69	19,76	20,69	35K	8
19/09/2023	-0,29%	-0,06	20,49	20,46	20,36	20,49	29K	12
18/09/2023	-0,58%	-0,12	20,55	20,60	20,50	20,60	8K	4
15/09/2023	2,89%	0,58	20,67	20,10	19,46	20,67	26K	13
14/09/2023	4,09%	0,79	20,09	19,50	19,01	20,09	61K	20
13/09/2023	0,78%	0,15	19,30	19,25	18,51	19,35	31K	11
12/09/2023	2,96%	0,55	19,15	18,91	18,91	19,15	34K	13
11/09/2023	1,64%	0,30	18,60	18,30	18,11	18,60	37K	13
08/09/2023	-0,81%	-0,15	18,30	18,30	18,20	18,30	20K	11
06/09/2023	-0,27%	-0,05	18,45	18,60	18,45	18,81	76K	35
05/09/2023	-0,27%	-0,05	18,50	18,21	18,21	18,75	119K	59
04/09/2023	-0,54%	-0,10	18,55	18,65	18,01	18,80	43K	21
01/09/2023	1,91%	0,35	18,65	17,70	17,70	18,95	39K	21
31/08/2023	-3,89%	-0,74	18,30	18,87	18,26	18,90	65K	29
30/08/2023	-1,60%	-0,31	19,04	18,78	18,78	19,30	38K	20
29/08/2023	3,59%	0,67	19,35	18,93	18,86	19,35	93K	42
28/08/2023	4,83%	0,86	18,68	17,83	17,83	18,68	27K	14
25/08/2023	0,11%	0,02	17,82	18,29	17,31	18,29	25K	14
24/08/2023	-3,89%	-0,72	17,80	18,47	17,80	18,47	24K	13
23/08/2023	0,11%	0,02	18,52	18,50	18,28	18,61	54K	29
22/08/2023	-0,32%	-0,06	18,50	18,40	17,98	18,66	45K	20
21/08/2023	1,98%	0,36	18,56	18,10	17,00	18,76	166K	82
18/08/2023	0,72%	0,13	18,20	18,07	17,80	18,20	67K	33
17/08/2023	20,39%	3,06	18,07	18,39	17,85	18,39	36K	19
12/05/2021	2,11%	0,31	15,01	14,99	14,99	15,06	60K	23
11/05/2021	1,38%	0,20	14,70	14,66	14,60	14,70	10K	5
10/05/2021	-0,68%	-0,10	14,50	14,55	14,50	14,55	3K	2
06/05/2021	1,53%	0,22	14,60	14,11	14,11	14,60	10K	6
05/05/2021	-0,14%	-0,02	14,38	14,38	14,38	14,38	3K	1
04/05/2021	-2,11%	-0,31	14,40	14,82	14,40	14,85	307K	102
30/04/2021	-0,07%	-0,01	14,71	14,87	14,60	14,87	16K	9
29/04/2021	2,15%	0,31	14,72	14,71	14,71	14,72	6K	2
28/04/2021	-0,96%	-0,14	14,41	14,56	14,39	14,56	479K	73
27/04/2021	-0,61%	-0,09	14,55	14,40	14,40	14,55	3K	2
26/04/2021	2,66%	0,38	14,64	14,14	14,14	14,64	16K	9
22/04/2021	-1,79%	-0,26	14,26	14,59	14,26	14,59	4K	2
20/04/2021	0,14%	0,02	14,52	14,52	14,52	14,52	1K	1
19/04/2021	-	-	14,50	14,52	14,48	14,82	29K	17

Date,Open,High,Low,Close,Volume
19-Apr-24,22.65,22.88,22.21,22.26,63751
18-Apr-24,22.21,22.21,21.02,22.15,115818
17-Apr-24,22.60,22.60,22.60,22.60,2260
16-Apr-24,23.20,23.20,23.18,23.18,27826
15-Apr-24,23.52,23.52,23.23,23.23,11644
12-Apr-24,24.20,24.20,23.02,23.13,224423
11-Apr-24,24.15,24.15,23.66,24.00,16841
10-Apr-24,24.62,24.65,24.14,24.14,29255
09-Apr-24,24.37,24.37,24.37,24.37,2437
08-Apr-24,24.47,24.47,24.34,24.45,14657
05-Apr-24,24.10,24.32,24.10,24.32,12138
04-Apr-24,24.60,24.70,24.60,24.70,9870
03-Apr-24,24.70,24.70,24.70,24.70,2470
02-Apr-24,25.40,25.40,24.85,24.85,5025
01-Apr-24,25.16,25.62,25.15,25.40,30307
28-Mar-24,24.33,24.47,24.33,24.47,31643
27-Mar-24,24.36,24.36,24.36,24.36,2436
26-Mar-24,24.30,24.43,23.81,23.81,70359
25-Mar-24,23.95,24.34,23.95,24.26,169359
22-Mar-24,24.25,24.25,24.00,24.00,60304
21-Mar-24,24.25,24.25,24.10,24.14,79802
20-Mar-24,23.90,24.50,23.90,24.50,51026
18-Mar-24,24.55,24.55,23.90,23.90,26595
15-Mar-24,24.40,24.55,24.40,24.55,14685
14-Mar-24,24.02,24.39,23.99,24.39,28914
13-Mar-24,24.13,24.49,23.51,24.02,53336
12-Mar-24,24.14,24.14,24.13,24.13,9653
11-Mar-24,23.51,23.51,23.50,23.50,4701
07-Mar-24,23.81,23.81,23.80,23.80,7142
06-Mar-24,23.80,23.80,23.80,23.80,23800
04-Mar-24,23.23,25.00,23.14,23.70,26404
01-Mar-24,23.56,23.66,23.31,23.66,25847
29-Feb-24,23.75,23.75,22.00,22.00,65575
28-Feb-24,24.16,24.16,23.95,23.95,7226
27-Feb-24,24.65,24.67,24.65,24.67,14796
26-Feb-24,24.35,24.35,24.10,24.12,9669
23-Feb-24,24.55,24.55,24.35,24.35,9770
22-Feb-24,24.49,24.55,24.40,24.55,41622
21-Feb-24,24.89,24.89,24.28,24.28,14633
14-Dec-23,23.61,23.61,22.82,23.40,48724
13-Dec-23,22.41,23.10,22.41,23.10,15997
12-Dec-23,22.78,23.03,22.36,22.80,18190
11-Dec-23,22.41,22.95,22.41,22.95,6801
08-Dec-23,22.50,22.50,22.50,22.50,2250
07-Dec-23,22.20,22.76,22.03,22.03,1086183
06-Dec-23,22.25,22.27,22.02,22.22,600012
05-Dec-23,21.51,22.49,21.51,22.43,255283
04-Dec-23,21.35,21.69,21.35,21.68,130487
01-Dec-23,21.94,21.94,21.32,21.49,424312
30-Nov-23,21.70,21.94,21.56,21.85,39210
29-Nov-23,21.70,21.81,21.50,21.63,34639
28-Nov-23,21.60,21.70,21.13,21.70,49783
27-Nov-23,21.01,21.70,20.80,21.43,92154
24-Nov-23,21.41,21.50,21.40,21.50,12855
23-Nov-23,21.72,21.72,21.68,21.68,17364
22-Nov-23,21.00,21.99,20.30,21.99,70681
21-Nov-23,21.62,22.20,21.21,22.20,6503
20-Nov-23,21.96,22.20,21.89,21.89,24229
17-Nov-23,22.00,22.05,20.01,21.86,15125
16-Nov-23,21.32,21.88,21.32,21.83,41150
14-Nov-23,20.71,22.00,20.71,22.00,27451
13-Nov-23,20.79,20.99,19.75,20.99,12331
10-Nov-23,20.80,20.85,20.71,20.79,58250
09-Nov-23,20.43,20.70,19.00,20.48,113581
08-Nov-23,20.11,20.36,19.80,19.80,585991
07-Nov-23,20.00,20.10,19.97,19.97,12024
06-Nov-23,19.90,19.90,19.78,19.85,9923
03-Nov-23,19.38,20.00,19.21,19.90,65257
01-Nov-23,18.74,18.95,18.00,18.61,80547
31-Oct-23,18.70,19.89,18.60,19.89,11372
30-Oct-23,18.98,18.98,18.89,18.89,3787
27-Oct-23,19.18,19.20,18.98,18.98,13397
26-Oct-23,19.27,19.28,18.61,19.01,88903
25-Oct-23,19.45,19.45,19.27,19.27,3872
24-Oct-23,19.37,19.43,19.05,19.05,7722
23-Oct-23,19.32,19.32,19.01,19.01,7663
19-Oct-23,19.09,19.69,19.09,19.69,26958
18-Oct-23,19.60,19.60,19.01,19.20,26981
17-Oct-23,19.60,19.60,19.60,19.60,1960
16-Oct-23,19.80,20.01,19.25,20.01,29833
13-Oct-23,19.81,19.81,19.80,19.80,17821
11-Oct-23,19.60,19.60,19.60,19.60,1960
10-Oct-23,19.68,19.68,19.64,19.64,7868
09-Oct-23,19.75,19.75,19.40,19.40,5861
06-Oct-23,19.30,19.75,19.23,19.75,28997
05-Oct-23,19.65,19.65,19.30,19.30,11620
04-Oct-23,19.64,19.75,19.00,19.75,31047
03-Oct-23,19.51,19.77,18.85,19.20,54208
02-Oct-23,19.85,19.85,19.14,19.79,13573
29-Sep-23,20.45,20.45,19.80,19.85,119997
28-Sep-23,19.89,20.45,19.16,20.45,102172
27-Sep-23,19.56,20.49,19.23,19.38,556215
26-Sep-23,19.20,19.31,19.00,19.27,356165
25-Sep-23,19.01,19.81,19.00,19.47,224278
22-Sep-23,19.85,20.17,19.82,19.90,79879
21-Sep-23,20.50,20.59,20.03,20.45,85339
20-Sep-23,20.69,20.69,19.76,20.60,34914
19-Sep-23,20.46,20.49,20.36,20.49,28569
18-Sep-23,20.60,20.60,20.50,20.55,8215
15-Sep-23,20.10,20.67,19.46,20.67,26369
14-Sep-23,19.50,20.09,19.01,20.09,61040
13-Sep-23,19.25,19.35,18.51,19.30,30659
12-Sep-23,18.91,19.15,18.91,19.15,34266
11-Sep-23,18.30,18.60,18.11,18.60,36786
08-Sep-23,18.30,18.30,18.20,18.30,20090
06-Sep-23,18.60,18.81,18.45,18.45,76113
05-Sep-23,18.21,18.75,18.21,18.50,119208
04-Sep-23,18.65,18.80,18.01,18.55,42836
01-Sep-23,17.70,18.95,17.70,18.65,39204
31-Aug-23,18.87,18.90,18.26,18.30,65151
30-Aug-23,18.78,19.30,18.78,19.04,38250
29-Aug-23,18.93,19.35,18.86,19.35,93276
28-Aug-23,17.83,18.68,17.83,18.68,26962
25-Aug-23,18.29,18.29,17.31,17.82,24918
24-Aug-23,18.47,18.47,17.80,17.80,23772
23-Aug-23,18.50,18.61,18.28,18.52,53783
22-Aug-23,18.40,18.66,17.98,18.50,44530
21-Aug-23,18.10,18.76,17.00,18.56,165969
18-Aug-23,18.07,18.20,17.80,18.20,66560
17-Aug-23,18.39,18.39,17.85,18.07,36321
12-May-21,14.99,15.06,14.99,15.01,60137
11-May-21,14.66,14.70,14.60,14.70,10272
10-May-21,14.55,14.55,14.50,14.50,2905
06-May-21,14.11,14.60,14.11,14.60,9953
05-May-21,14.38,14.38,14.38,14.38,2876
04-May-21,14.82,14.85,14.40,14.40,307167
30-Apr-21,14.87,14.87,14.60,14.71,16108
29-Apr-21,14.71,14.72,14.71,14.72,5885
28-Apr-21,14.56,14.56,14.39,14.41,479006
27-Apr-21,14.40,14.55,14.40,14.55,2895
26-Apr-21,14.14,14.64,14.14,14.64,15775
22-Apr-21,14.59,14.59,14.26,14.26,4311
20-Apr-21,14.52,14.52,14.52,14.52,1452
19-Apr-21,14.52,14.82,14.48,14.50,29025

*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: ABCB10