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
17/04/2026	1,65%	0,43	26,50	26,55	26,42	27,99	209K	35
16/04/2026	-1,70%	-0,45	26,07	26,96	25,51	27,00	1M	313
15/04/2026	-2,32%	-0,63	26,52	26,52	26,52	26,52	3K	1
14/04/2026	-0,33%	-0,09	27,15	27,03	26,92	27,15	38K	10
13/04/2026	1,30%	0,35	27,24	26,89	26,89	27,24	22K	5
10/04/2026	-0,48%	-0,13	26,89	27,20	26,89	27,20	8K	2
09/04/2026	2,27%	0,60	27,02	26,12	26,11	27,02	230K	37

08/04/2026	2,60%	0,67	26,42	26,40	25,92	26,68	77K	22
07/04/2026	-2,02%	-0,53	25,75	25,81	25,75	25,81	5K	2
06/04/2026	1,43%	0,37	26,28	26,12	25,94	26,30	81K	12
02/04/2026	-0,08%	-0,02	25,91	25,90	25,90	25,95	8K	3
01/04/2026	2,25%	0,57	25,93	25,57	24,72	26,13	31K	12
31/03/2026	2,67%	0,66	25,36	24,86	24,86	25,40	25K	8
30/03/2026	-0,48%	-0,12	24,70	24,52	24,32	24,70	140K	20
27/03/2026	-1,94%	-0,49	24,82	25,31	24,75	25,31	23K	9
26/03/2026	0,08%	0,02	25,31	25,31	25,31	25,31	3K	1
25/03/2026	1,24%	0,31	25,29	25,40	25,27	25,70	43K	15
24/03/2026	-2,12%	-0,54	24,98	25,52	24,98	25,52	30K	8
23/03/2026	2,16%	0,54	25,52	25,80	25,43	25,80	54K	14
20/03/2026	-1,69%	-0,43	24,98	25,32	24,98	25,32	8K	3
19/03/2026	-1,05%	-0,27	25,41	24,03	24,03	27,25	204K	51
18/03/2026	-0,73%	-0,19	25,68	25,30	25,11	26,06	200K	53
17/03/2026	-0,50%	-0,13	25,87	26,02	25,87	26,35	110K	19
16/03/2026	1,88%	0,48	26,00	26,00	26,00	26,00	3K	1
13/03/2026	-2,60%	-0,68	25,52	26,07	25,52	28,00	98K	12
12/03/2026	-1,98%	-0,53	26,20	26,20	26,20	26,20	5K	2
11/03/2026	-0,52%	-0,14	26,73	26,88	26,73	26,88	13K	5
10/03/2026	4,55%	1,17	26,87	26,27	25,71	26,88	31K	11
09/03/2026	-0,04%	-0,01	25,70	25,70	25,23	25,71	117K	30
06/03/2026	-2,94%	-0,78	25,71	26,48	25,20	26,48	110K	21
05/03/2026	-2,25%	-0,61	26,49	26,25	25,86	26,49	8K	3
04/03/2026	1,12%	0,30	27,10	25,01	25,00	27,10	36K	9
03/03/2026	-0,67%	-0,18	26,80	25,13	25,13	26,96	34K	9
02/03/2026	0,26%	0,07	26,98	25,22	25,22	26,98	24K	9
27/02/2026	-3,06%	-0,85	26,91	27,10	26,80	27,20	24K	9
26/02/2026	0,36%	0,10	27,76	27,65	27,65	27,76	8K	3
25/02/2026	0,33%	0,09	27,66	27,80	27,66	27,80	8K	3
24/02/2026	2,11%	0,57	27,57	28,35	26,95	28,35	127K	41
23/02/2026	-1,50%	-0,41	27,00	27,45	26,00	27,45	40K	11
20/02/2026	1,52%	0,41	27,41	26,75	26,30	27,80	32K	11
19/02/2026	8,83%	2,19	27,00	25,00	25,00	27,00	200K	34
18/02/2026	-5,45%	-1,43	24,81	26,24	24,50	26,24	30K	11
13/02/2026	0,92%	0,24	26,24	26,00	25,75	26,30	39K	10
12/02/2026	6,17%	1,51	26,00	26,60	26,00	27,50	26K	9
03/05/2024	8,89%	2,00	24,49	22,49	21,43	24,49	507K	110
02/05/2024	-1,66%	-0,38	22,49	22,87	21,10	22,87	35K	11
30/04/2024	3,34%	0,74	22,87	22,87	22,87	23,15	23K	10
29/04/2024	0,00%	0,00	22,13	22,13	22,13	22,13	2K	1
26/04/2024	-2,43%	-0,55	22,13	22,68	22,13	22,68	25K	9
25/04/2024	-1,95%	-0,45	22,68	22,53	22,00	22,98	50K	17
24/04/2024	-0,43%	-0,10	23,13	23,23	23,13	23,23	14K	6
23/04/2024	3,57%	0,80	23,23	22,85	22,83	23,23	9K	4
22/04/2024	0,76%	0,17	22,43	22,01	22,01	22,96	176K	58
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	-	-	19,80	19,81	19,80	19,81	18K	5

Date,Open,High,Low,Close,Volume
17-Apr-26,26.55,27.99,26.42,26.50,208760
16-Apr-26,26.96,27.00,25.51,26.07,1233234
15-Apr-26,26.52,26.52,26.52,26.52,2652
14-Apr-26,27.03,27.15,26.92,27.15,37823
13-Apr-26,26.89,27.24,26.89,27.24,21716
10-Apr-26,27.20,27.20,26.89,26.89,8129
09-Apr-26,26.12,27.02,26.11,27.02,230409
08-Apr-26,26.40,26.68,25.92,26.42,76659
07-Apr-26,25.81,25.81,25.75,25.75,5156
06-Apr-26,26.12,26.30,25.94,26.28,81191
02-Apr-26,25.90,25.95,25.90,25.91,7776
01-Apr-26,25.57,26.13,24.72,25.93,30781
31-Mar-26,24.86,25.40,24.86,25.36,25121
30-Mar-26,24.52,24.70,24.32,24.70,139608
27-Mar-26,25.31,25.31,24.75,24.82,22516
26-Mar-26,25.31,25.31,25.31,25.31,2531
25-Mar-26,25.40,25.70,25.27,25.29,43390
24-Mar-26,25.52,25.52,24.98,24.98,30308
23-Mar-26,25.80,25.80,25.43,25.52,53609
20-Mar-26,25.32,25.32,24.98,24.98,7548
19-Mar-26,24.03,27.25,24.03,25.41,204491
18-Mar-26,25.30,26.06,25.11,25.68,199991
17-Mar-26,26.02,26.35,25.87,25.87,109557
16-Mar-26,26.00,26.00,26.00,26.00,2600
13-Mar-26,26.07,28.00,25.52,25.52,97582
12-Mar-26,26.20,26.20,26.20,26.20,5240
11-Mar-26,26.88,26.88,26.73,26.73,13425
10-Mar-26,26.27,26.88,25.71,26.87,31477
09-Mar-26,25.70,25.71,25.23,25.70,117372
06-Mar-26,26.48,26.48,25.20,25.71,109552
05-Mar-26,26.25,26.49,25.86,26.49,7860
04-Mar-26,25.01,27.10,25.00,27.10,36416
03-Mar-26,25.13,26.96,25.13,26.80,33737
02-Mar-26,25.22,26.98,25.22,26.98,23656
27-Feb-26,27.10,27.20,26.80,26.91,24298
26-Feb-26,27.65,27.76,27.65,27.76,8307
25-Feb-26,27.80,27.80,27.66,27.66,8315
24-Feb-26,28.35,28.35,26.95,27.57,127091
23-Feb-26,27.45,27.45,26.00,27.00,40405
20-Feb-26,26.75,27.80,26.30,27.41,32416
19-Feb-26,25.00,27.00,25.00,27.00,200371
18-Feb-26,26.24,26.24,24.50,24.81,30133
13-Feb-26,26.00,26.30,25.75,26.24,39203
12-Feb-26,26.60,27.50,26.00,26.00,26430
03-May-24,22.49,24.49,21.43,24.49,506754
02-May-24,22.87,22.87,21.10,22.49,35014
30-Apr-24,22.87,23.15,22.87,22.87,23012
29-Apr-24,22.13,22.13,22.13,22.13,2213
26-Apr-24,22.68,22.68,22.13,22.13,24618
25-Apr-24,22.53,22.98,22.00,22.68,49763
24-Apr-24,23.23,23.23,23.13,23.13,13908
23-Apr-24,22.85,23.23,22.83,23.23,9211
22-Apr-24,22.01,22.96,22.01,22.43,176365
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

*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