Cotação atual, histórico e gráfico do papel: ABCB4

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 ABCB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,95%	0,20	21,22	20,74	20,74	21,28	14M	3.045
10/10/2024	1,55%	0,32	21,02	20,76	20,69	21,03	14M	2.186
09/10/2024	-2,77%	-0,59	20,70	21,20	20,66	21,24	13M	3.266
08/10/2024	-0,37%	-0,08	21,29	21,28	21,21	21,50	9M	1.992
07/10/2024	-0,84%	-0,18	21,37	21,55	21,37	21,67	6M	1.723
04/10/2024	0,65%	0,14	21,55	21,41	21,35	21,55	8M	1.959
03/10/2024	-1,70%	-0,37	21,41	21,89	21,41	21,89	14M	3.249

02/10/2024	-0,14%	-0,03	21,78	22,03	21,78	22,14	17M	4.671
01/10/2024	0,09%	0,02	21,81	21,80	21,64	21,98	19M	4.858
30/09/2024	-0,23%	-0,05	21,79	21,85	21,72	22,05	10M	2.515
27/09/2024	-0,91%	-0,20	21,84	22,02	21,84	22,15	12M	2.844
26/09/2024	0,00%	0,00	22,04	22,10	22,01	22,24	6M	1.553
25/09/2024	0,18%	0,04	22,04	22,00	21,97	22,19	7M	1.603
24/09/2024	-0,45%	-0,10	22,00	22,20	22,00	22,40	11M	2.540
23/09/2024	-2,43%	-0,55	22,10	22,56	22,07	22,72	17M	3.278
20/09/2024	-1,01%	-0,23	22,65	23,03	22,62	23,03	13M	3.366
19/09/2024	-0,74%	-0,17	22,88	23,08	22,85	23,17	7M	1.798
18/09/2024	-0,60%	-0,14	23,05	23,20	23,05	23,32	8M	2.313
17/09/2024	-0,47%	-0,11	23,19	23,35	23,07	23,35	4M	1.328
16/09/2024	-0,85%	-0,20	23,30	23,50	23,28	23,63	7M	1.791
13/09/2024	2,00%	0,46	23,50	23,04	23,04	23,50	11M	1.904
12/09/2024	-0,17%	-0,04	23,04	23,09	22,91	23,14	7M	2.071
11/09/2024	-1,28%	-0,30	23,08	23,42	23,08	23,42	14M	2.198
10/09/2024	0,95%	0,22	23,38	23,20	23,02	23,43	18M	3.703
09/09/2024	0,65%	0,15	23,16	23,20	22,92	23,20	7M	1.820
06/09/2024	-2,66%	-0,63	23,01	23,66	22,95	23,67	15M	3.875
05/09/2024	0,85%	0,20	23,64	23,44	23,37	23,71	16M	3.007
04/09/2024	0,17%	0,04	23,44	23,42	23,30	23,67	14M	3.233
03/09/2024	-0,43%	-0,10	23,40	23,31	23,00	23,48	18M	3.891
02/09/2024	1,08%	0,25	23,50	23,25	22,82	23,50	16M	3.456
30/08/2024	0,35%	0,08	23,25	23,19	22,86	23,25	19M	3.818
29/08/2024	-0,98%	-0,23	23,17	23,40	23,17	23,50	13M	2.633
28/08/2024	1,61%	0,37	23,40	23,04	22,96	23,40	14M	3.568
27/08/2024	-2,70%	-0,64	23,03	23,56	23,02	23,60	13M	2.781
26/08/2024	0,51%	0,12	23,67	23,64	23,35	23,74	63M	3.981
23/08/2024	0,43%	0,10	23,55	23,60	23,36	23,65	12M	3.241
22/08/2024	-0,17%	-0,04	23,45	23,51	23,25	23,55	44M	3.723
21/08/2024	-2,25%	-0,54	23,49	24,13	23,48	24,13	9M	2.190
20/08/2024	2,21%	0,52	24,03	23,67	23,59	24,25	28M	6.183
19/08/2024	4,35%	0,98	23,51	22,70	22,62	23,51	13M	2.873
16/08/2024	0,00%	0,00	22,53	22,64	22,45	23,00	26M	5.571
15/08/2024	-0,71%	-0,16	22,53	22,68	22,46	22,80	23M	4.847
14/08/2024	0,67%	0,15	22,69	22,63	22,38	22,97	32M	5.887
13/08/2024	-0,27%	-0,06	22,54	22,71	22,51	22,78	11M	2.627
12/08/2024	-2,29%	-0,53	22,60	23,12	22,60	23,21	12M	2.626
09/08/2024	4,28%	0,95	23,13	22,25	22,18	23,32	21M	3.678
08/08/2024	1,23%	0,27	22,18	21,84	21,83	22,26	12M	3.035
07/08/2024	-0,86%	-0,19	21,91	22,21	21,76	22,46	9M	2.351
06/08/2024	-0,32%	-0,07	22,10	22,27	22,03	22,49	35M	3.929
05/08/2024	-2,55%	-0,58	22,17	22,22	21,91	22,32	18M	4.161
02/08/2024	0,75%	0,17	22,75	22,69	22,51	23,06	11M	3.293
01/08/2024	2,54%	0,56	22,58	22,02	22,02	22,65	20M	4.920
31/07/2024	-0,94%	-0,21	22,02	22,41	21,82	22,42	15M	2.950
30/07/2024	-0,67%	-0,15	22,23	22,38	22,07	22,38	12M	2.969
29/07/2024	0,09%	0,02	22,38	22,40	22,14	22,44	5M	1.586
26/07/2024	0,22%	0,05	22,36	22,40	22,18	22,47	4M	1.155
25/07/2024	-2,45%	-0,56	22,31	22,87	22,31	22,95	9M	2.495
24/07/2024	-1,89%	-0,44	22,87	23,31	22,87	23,31	7M	2.300
23/07/2024	0,60%	0,14	23,31	23,17	23,16	23,65	15M	3.376
22/07/2024	2,57%	0,58	23,17	22,56	22,49	23,17	10M	2.585
19/07/2024	0,00%	0,00	22,59	22,60	22,53	22,87	16M	1.899
18/07/2024	-1,61%	-0,37	22,59	22,94	22,53	22,94	10M	2.744
17/07/2024	0,00%	0,00	22,96	23,02	22,71	23,07	15M	4.338
16/07/2024	-1,29%	-0,30	22,96	23,25	22,69	23,35	38M	2.229
15/07/2024	0,26%	0,06	23,26	23,27	23,12	23,51	10M	2.360
12/07/2024	1,09%	0,25	23,20	22,95	22,75	23,26	12M	2.984
11/07/2024	2,00%	0,45	22,95	22,64	22,47	22,95	7M	2.175
10/07/2024	0,04%	0,01	22,50	22,60	22,50	22,85	7M	2.001
09/07/2024	-0,79%	-0,18	22,49	22,67	22,31	22,67	7M	1.762
08/07/2024	0,85%	0,19	22,67	22,48	22,24	22,67	11M	1.873
05/07/2024	1,72%	0,38	22,48	22,12	21,97	22,56	13M	2.653
04/07/2024	3,27%	0,70	22,10	21,49	21,49	22,19	10M	2.224
03/07/2024	0,09%	0,02	21,40	21,46	21,32	21,60	9M	1.695
02/07/2024	1,23%	0,26	21,38	21,15	21,14	21,47	11M	3.045
01/07/2024	-4,61%	-1,02	21,12	21,46	20,84	21,53	22M	4.974
28/06/2024	-0,63%	-0,14	22,14	22,33	22,10	22,48	17M	2.764
27/06/2024	2,25%	0,49	22,28	21,88	21,78	22,34	15M	2.898
26/06/2024	-2,16%	-0,48	21,79	22,35	21,79	22,46	13M	2.874
25/06/2024	3,01%	0,65	22,27	21,77	21,77	22,35	73M	4.329
24/06/2024	3,30%	0,69	21,62	21,00	20,92	21,68	10M	2.297
21/06/2024	-0,38%	-0,08	20,93	21,01	20,81	21,08	8M	2.116
20/06/2024	0,91%	0,19	21,01	20,87	20,85	21,17	8M	1.636
19/06/2024	0,10%	0,02	20,82	20,79	20,63	21,01	8M	1.110
18/06/2024	-0,34%	-0,07	20,80	20,94	20,71	21,10	12M	2.420
17/06/2024	-0,43%	-0,09	20,87	20,96	20,80	21,06	6M	1.384
14/06/2024	0,62%	0,13	20,96	20,84	20,70	21,11	6M	1.546
13/06/2024	-0,29%	-0,06	20,83	20,88	20,57	20,88	16M	2.662
12/06/2024	-0,43%	-0,09	20,89	21,09	20,71	21,09	12M	2.622
11/06/2024	1,11%	0,23	20,98	20,75	20,75	21,13	7M	1.634
10/06/2024	-1,38%	-0,29	20,75	21,05	20,70	21,05	18M	3.314
07/06/2024	-2,23%	-0,48	21,04	21,29	20,94	21,34	11M	2.749
06/06/2024	1,99%	0,42	21,52	21,20	21,14	21,54	11M	2.820
05/06/2024	-0,66%	-0,14	21,10	21,24	21,06	21,46	13M	3.550
04/06/2024	-1,12%	-0,24	21,24	21,52	21,08	21,58	25M	4.917
03/06/2024	-0,51%	-0,11	21,48	21,60	21,40	21,63	27M	4.276
31/05/2024	-0,78%	-0,17	21,59	21,75	21,41	21,77	22M	3.302
29/05/2024	-1,05%	-0,23	21,76	21,92	21,56	21,98	10M	2.210
28/05/2024	-0,50%	-0,11	21,99	22,25	21,84	22,32	11M	2.339
27/05/2024	1,66%	0,36	22,10	21,85	21,59	22,10	7M	1.334
24/05/2024	1,02%	0,22	21,74	21,52	21,49	21,85	13M	3.028
23/05/2024	-0,88%	-0,19	21,52	21,71	21,33	21,75	17M	3.418
22/05/2024	-2,78%	-0,62	21,71	22,25	21,63	22,25	14M	3.304
21/05/2024	0,72%	0,16	22,33	22,20	21,91	22,43	12M	2.554
20/05/2024	0,54%	0,12	22,17	22,07	21,91	22,22	9M	1.429
17/05/2024	-0,63%	-0,14	22,05	22,19	21,78	22,22	19M	4.579
16/05/2024	-0,76%	-0,17	22,19	22,36	22,05	22,60	15M	3.024
15/05/2024	-0,18%	-0,04	22,36	22,30	22,17	22,45	10M	2.201
14/05/2024	-0,04%	-0,01	22,40	22,44	22,17	22,60	14M	2.878
13/05/2024	2,28%	0,50	22,41	21,92	21,79	22,47	22M	4.346
10/05/2024	-1,08%	-0,24	21,91	22,15	21,74	22,44	21M	6.883
09/05/2024	-2,77%	-0,63	22,15	22,46	21,74	22,46	47M	6.302
08/05/2024	-0,48%	-0,11	22,78	22,76	22,57	23,04	22M	3.230
07/05/2024	1,19%	0,27	22,89	22,69	22,53	22,96	27M	4.417
06/05/2024	-0,31%	-0,07	22,62	22,68	22,45	22,96	16M	3.591
03/05/2024	0,89%	0,20	22,69	22,68	22,40	22,89	24M	3.697
02/05/2024	-2,85%	-0,66	22,49	22,97	22,17	23,28	23M	4.164
30/04/2024	0,48%	0,11	23,15	23,04	22,87	23,60	14M	3.631
29/04/2024	-0,13%	-0,03	23,04	23,00	22,84	23,19	10M	1.251
26/04/2024	1,05%	0,24	23,07	22,96	22,96	23,30	6M	1.658
25/04/2024	-1,04%	-0,24	22,83	23,05	22,79	23,15	7M	1.233
24/04/2024	-1,62%	-0,38	23,07	23,52	22,97	23,63	8M	1.921
23/04/2024	1,30%	0,30	23,45	23,11	22,92	23,46	7M	2.050
22/04/2024	0,87%	0,20	23,15	22,85	22,43	23,23	13M	3.207
19/04/2024	2,91%	0,65	22,95	22,30	22,29	23,00	19M	3.962
18/04/2024	-1,46%	-0,33	22,30	22,63	22,20	22,85	16M	3.556
17/04/2024	-2,75%	-0,64	22,63	23,30	22,61	23,48	18M	3.085
16/04/2024	-1,27%	-0,30	23,27	23,46	23,05	23,46	15M	3.399
15/04/2024	-1,46%	-0,35	23,57	23,91	23,33	23,94	17M	4.260
12/04/2024	-1,56%	-0,38	23,92	24,47	23,59	24,47	16M	3.113
11/04/2024	-0,16%	-0,04	24,30	24,40	24,09	24,44	9M	1.778
10/04/2024	-2,17%	-0,54	24,34	24,88	24,23	24,88	13M	2.144
09/04/2024	1,55%	0,38	24,88	24,51	24,42	24,88	10M	2.134
08/04/2024	0,16%	0,04	24,50	24,46	24,44	24,70	12M	2.664
05/04/2024	-	-	24,46	24,63	24,37	24,72	9M	1.986

Date,Open,High,Low,Close,Volume
11-Oct-24,20.74,21.28,20.74,21.22,14024502
10-Oct-24,20.76,21.03,20.69,21.02,14138083
09-Oct-24,21.20,21.24,20.66,20.70,13095273
08-Oct-24,21.28,21.50,21.21,21.29,9015689
07-Oct-24,21.55,21.67,21.37,21.37,5859719
04-Oct-24,21.41,21.55,21.35,21.55,8372838
03-Oct-24,21.89,21.89,21.41,21.41,13947714
02-Oct-24,22.03,22.14,21.78,21.78,17251101
01-Oct-24,21.80,21.98,21.64,21.81,19353916
30-Sep-24,21.85,22.05,21.72,21.79,9754257
27-Sep-24,22.02,22.15,21.84,21.84,11658406
26-Sep-24,22.10,22.24,22.01,22.04,6225361
25-Sep-24,22.00,22.19,21.97,22.04,6590786
24-Sep-24,22.20,22.40,22.00,22.00,10616378
23-Sep-24,22.56,22.72,22.07,22.10,16721854
20-Sep-24,23.03,23.03,22.62,22.65,13198759
19-Sep-24,23.08,23.17,22.85,22.88,6843945
18-Sep-24,23.20,23.32,23.05,23.05,8167731
17-Sep-24,23.35,23.35,23.07,23.19,4268384
16-Sep-24,23.50,23.63,23.28,23.30,6750346
13-Sep-24,23.04,23.50,23.04,23.50,11326218
12-Sep-24,23.09,23.14,22.91,23.04,7047227
11-Sep-24,23.42,23.42,23.08,23.08,14307599
10-Sep-24,23.20,23.43,23.02,23.38,17561051
09-Sep-24,23.20,23.20,22.92,23.16,6958406
06-Sep-24,23.66,23.67,22.95,23.01,14680080
05-Sep-24,23.44,23.71,23.37,23.64,16245670
04-Sep-24,23.42,23.67,23.30,23.44,14065969
03-Sep-24,23.31,23.48,23.00,23.40,18118401
02-Sep-24,23.25,23.50,22.82,23.50,16358431
30-Aug-24,23.19,23.25,22.86,23.25,18676187
29-Aug-24,23.40,23.50,23.17,23.17,13126088
28-Aug-24,23.04,23.40,22.96,23.40,14486700
27-Aug-24,23.56,23.60,23.02,23.03,12569832
26-Aug-24,23.64,23.74,23.35,23.67,63222699
23-Aug-24,23.60,23.65,23.36,23.55,11991623
22-Aug-24,23.51,23.55,23.25,23.45,43974576
21-Aug-24,24.13,24.13,23.48,23.49,8895942
20-Aug-24,23.67,24.25,23.59,24.03,28026630
19-Aug-24,22.70,23.51,22.62,23.51,12713285
16-Aug-24,22.64,23.00,22.45,22.53,25931499
15-Aug-24,22.68,22.80,22.46,22.53,22691232
14-Aug-24,22.63,22.97,22.38,22.69,31938036
13-Aug-24,22.71,22.78,22.51,22.54,11379748
12-Aug-24,23.12,23.21,22.60,22.60,11823776
09-Aug-24,22.25,23.32,22.18,23.13,20742621
08-Aug-24,21.84,22.26,21.83,22.18,12406133
07-Aug-24,22.21,22.46,21.76,21.91,9205005
06-Aug-24,22.27,22.49,22.03,22.10,34705195
05-Aug-24,22.22,22.32,21.91,22.17,17840401
02-Aug-24,22.69,23.06,22.51,22.75,11085542
01-Aug-24,22.02,22.65,22.02,22.58,19720085
31-Jul-24,22.41,22.42,21.82,22.02,14724773
30-Jul-24,22.38,22.38,22.07,22.23,11890687
29-Jul-24,22.40,22.44,22.14,22.38,5116038
26-Jul-24,22.40,22.47,22.18,22.36,3899311
25-Jul-24,22.87,22.95,22.31,22.31,9388973
24-Jul-24,23.31,23.31,22.87,22.87,7499393
23-Jul-24,23.17,23.65,23.16,23.31,14875287
22-Jul-24,22.56,23.17,22.49,23.17,10251877
19-Jul-24,22.60,22.87,22.53,22.59,16177595
18-Jul-24,22.94,22.94,22.53,22.59,9763529
17-Jul-24,23.02,23.07,22.71,22.96,14842785
16-Jul-24,23.25,23.35,22.69,22.96,37544081
15-Jul-24,23.27,23.51,23.12,23.26,10169673
12-Jul-24,22.95,23.26,22.75,23.20,12203234
11-Jul-24,22.64,22.95,22.47,22.95,7193459
10-Jul-24,22.60,22.85,22.50,22.50,7225335
09-Jul-24,22.67,22.67,22.31,22.49,7239935
08-Jul-24,22.48,22.67,22.24,22.67,10977740
05-Jul-24,22.12,22.56,21.97,22.48,13302000
04-Jul-24,21.49,22.19,21.49,22.10,10031430
03-Jul-24,21.46,21.60,21.32,21.40,9082080
02-Jul-24,21.15,21.47,21.14,21.38,11228259
01-Jul-24,21.46,21.53,20.84,21.12,22334363
28-Jun-24,22.33,22.48,22.10,22.14,16656243
27-Jun-24,21.88,22.34,21.78,22.28,15213341
26-Jun-24,22.35,22.46,21.79,21.79,13154476
25-Jun-24,21.77,22.35,21.77,22.27,72947925
24-Jun-24,21.00,21.68,20.92,21.62,10273677
21-Jun-24,21.01,21.08,20.81,20.93,8089255
20-Jun-24,20.87,21.17,20.85,21.01,7868368
19-Jun-24,20.79,21.01,20.63,20.82,8348702
18-Jun-24,20.94,21.10,20.71,20.80,11985483
17-Jun-24,20.96,21.06,20.80,20.87,5634290
14-Jun-24,20.84,21.11,20.70,20.96,5937285
13-Jun-24,20.88,20.88,20.57,20.83,15713747
12-Jun-24,21.09,21.09,20.71,20.89,11806390
11-Jun-24,20.75,21.13,20.75,20.98,6607753
10-Jun-24,21.05,21.05,20.70,20.75,18147653
07-Jun-24,21.29,21.34,20.94,21.04,11359875
06-Jun-24,21.20,21.54,21.14,21.52,11405672
05-Jun-24,21.24,21.46,21.06,21.10,13409663
04-Jun-24,21.52,21.58,21.08,21.24,24733967
03-Jun-24,21.60,21.63,21.40,21.48,26899977
31-May-24,21.75,21.77,21.41,21.59,21652510
29-May-24,21.92,21.98,21.56,21.76,9726737
28-May-24,22.25,22.32,21.84,21.99,10522281
27-May-24,21.85,22.10,21.59,22.10,7314299
24-May-24,21.52,21.85,21.49,21.74,13129778
23-May-24,21.71,21.75,21.33,21.52,17471648
22-May-24,22.25,22.25,21.63,21.71,13895363
21-May-24,22.20,22.43,21.91,22.33,11787939
20-May-24,22.07,22.22,21.91,22.17,8653649
17-May-24,22.19,22.22,21.78,22.05,19038690
16-May-24,22.36,22.60,22.05,22.19,14663606
15-May-24,22.30,22.45,22.17,22.36,10363027
14-May-24,22.44,22.60,22.17,22.40,13744764
13-May-24,21.92,22.47,21.79,22.41,22461416
10-May-24,22.15,22.44,21.74,21.91,20679989
09-May-24,22.46,22.46,21.74,22.15,46540790
08-May-24,22.76,23.04,22.57,22.78,21711618
07-May-24,22.69,22.96,22.53,22.89,26953926
06-May-24,22.68,22.96,22.45,22.62,15869766
03-May-24,22.68,22.89,22.40,22.69,23856363
02-May-24,22.97,23.28,22.17,22.49,23267058
30-Apr-24,23.04,23.60,22.87,23.15,14114741
29-Apr-24,23.00,23.19,22.84,23.04,9561117
26-Apr-24,22.96,23.30,22.96,23.07,5970474
25-Apr-24,23.05,23.15,22.79,22.83,7279535
24-Apr-24,23.52,23.63,22.97,23.07,8344436
23-Apr-24,23.11,23.46,22.92,23.45,6816656
22-Apr-24,22.85,23.23,22.43,23.15,12947281
19-Apr-24,22.30,23.00,22.29,22.95,18822370
18-Apr-24,22.63,22.85,22.20,22.30,16013858
17-Apr-24,23.30,23.48,22.61,22.63,18058340
16-Apr-24,23.46,23.46,23.05,23.27,15248615
15-Apr-24,23.91,23.94,23.33,23.57,16845396
12-Apr-24,24.47,24.47,23.59,23.92,15613287
11-Apr-24,24.40,24.44,24.09,24.30,9358080
10-Apr-24,24.88,24.88,24.23,24.34,12526932
09-Apr-24,24.51,24.88,24.42,24.88,10402217
08-Apr-24,24.46,24.70,24.44,24.50,12115798
05-Apr-24,24.63,24.72,24.37,24.46,8806546

*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: ABCB4