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
21/08/2019	0,80%	0,15	18,90	18,99	18,55	19,05	8M	2.709
20/08/2019	-0,11%	-0,02	18,75	18,65	18,44	18,90	12M	3.863
19/08/2019	-1,05%	-0,20	18,77	19,00	18,58	19,29	9M	2.853
16/08/2019	-0,58%	-0,11	18,97	19,50	18,84	19,50	8M	2.307
15/08/2019	-4,17%	-0,83	19,08	19,86	18,91	19,91	22M	5.290
14/08/2019	0,50%	0,10	19,91	19,78	19,50	19,91	23M	4.584
13/08/2019	0,81%	0,16	19,81	19,67	19,44	20,00	15M	4.727
12/08/2019	1,76%	0,34	19,65	19,26	18,78	20,02	16M	3.942
09/08/2019	1,79%	0,34	19,31	18,98	18,90	19,31	12M	3.502
08/08/2019	-0,42%	-0,08	18,97	19,05	18,90	19,30	11M	3.153
07/08/2019	-0,37%	-0,07	19,05	19,09	18,61	19,11	15M	4.266
06/08/2019	4,77%	0,87	19,12	18,33	18,32	19,26	22M	5.169
05/08/2019	2,18%	0,39	18,25	17,80	17,71	18,33	16M	4.043
02/08/2019	0,90%	0,16	17,86	17,70	17,64	17,94	10M	3.698
01/08/2019	-1,28%	-0,23	17,70	17,93	17,61	18,25	13M	3.748
31/07/2019	-1,81%	-0,33	17,93	18,23	17,85	18,26	11M	3.074
30/07/2019	-0,22%	-0,04	18,26	18,20	18,06	18,36	6M	2.257
29/07/2019	0,00%	0,00	18,30	18,24	18,17	18,46	5M	1.838
26/07/2019	0,77%	0,14	18,30	18,16	18,12	18,46	7M	2.146
25/07/2019	-2,73%	-0,51	18,16	18,65	18,16	18,75	9M	3.094
24/07/2019	0,86%	0,16	18,67	18,59	18,51	18,69	6M	1.823
23/07/2019	0,38%	0,07	18,51	18,52	18,42	18,73	6M	2.186
22/07/2019	0,82%	0,15	18,44	18,35	18,19	18,60	8M	3.134
19/07/2019	-0,60%	-0,11	18,29	18,40	18,10	18,46	11M	2.680
18/07/2019	1,32%	0,24	18,40	18,29	18,16	18,40	5M	2.155
17/07/2019	-0,11%	-0,02	18,16	18,18	18,07	18,32	6M	2.263
16/07/2019	0,22%	0,04	18,18	18,16	18,02	18,34	7M	2.472
15/07/2019	-2,53%	-0,47	18,14	18,63	18,06	18,71	14M	3.892
12/07/2019	-0,32%	-0,06	18,61	18,68	18,47	18,79	7M	2.439
11/07/2019	-2,76%	-0,53	18,67	19,10	18,62	19,20	10M	2.833
10/07/2019	1,86%	0,35	19,20	18,86	18,85	19,35	15M	3.233
08/07/2019	0,00%	0,00	18,85	18,85	18,67	18,94	9M	2.843
05/07/2019	-2,58%	-0,50	18,85	18,87	18,60	18,92	10M	3.082
04/07/2019	3,04%	0,57	19,35	18,71	18,71	19,35	16M	4.051
03/07/2019	-0,21%	-0,04	18,78	18,82	18,62	19,00	8M	2.323
02/07/2019	-0,95%	-0,18	18,82	19,05	18,59	19,31	14M	3.653
01/07/2019	-1,14%	-0,22	19,00	19,34	18,77	19,60	9M	2.654
28/06/2019	1,16%	0,22	19,22	19,10	19,06	19,37	6M	1.795
27/06/2019	1,33%	0,25	19,00	18,83	18,61	19,00	7M	2.388
26/06/2019	-1,32%	-0,25	18,75	18,99	18,75	19,20	12M	2.819
25/06/2019	-2,21%	-0,43	19,00	19,44	18,92	19,64	11M	3.200
24/06/2019	0,10%	0,02	19,43	19,34	19,34	19,70	12M	2.968
21/06/2019	4,08%	0,76	19,41	18,57	18,57	19,77	17M	3.499
19/06/2019	1,36%	0,25	18,65	18,36	18,36	18,68	5M	1.687
18/06/2019	-0,11%	-0,02	18,40	18,39	18,27	18,73	8M	2.725
17/06/2019	-1,02%	-0,19	18,42	18,54	18,27	18,85	9M	3.175
14/06/2019	0,05%	0,01	18,61	18,60	18,45	18,80	5M	1.977
13/06/2019	0,65%	0,12	18,60	18,51	18,36	18,70	6M	1.848
12/06/2019	-0,38%	-0,07	18,48	18,55	18,40	18,62	6M	1.992
11/06/2019	0,65%	0,12	18,55	18,52	18,40	18,62	3M	1.391
10/06/2019	-1,92%	-0,36	18,43	18,80	18,31	18,89	8M	3.040
07/06/2019	2,12%	0,39	18,79	18,41	18,41	18,89	6M	2.200
06/06/2019	0,27%	0,05	18,40	18,47	18,25	18,59	5M	1.956
05/06/2019	-0,81%	-0,15	18,35	18,50	18,12	18,52	5M	2.056
04/06/2019	2,10%	0,38	18,50	18,21	18,12	18,50	6M	2.369
03/06/2019	0,22%	0,04	18,12	18,10	18,08	18,40	6M	2.168
31/05/2019	-1,90%	-0,35	18,08	18,42	17,98	18,60	9M	2.590
30/05/2019	-0,49%	-0,09	18,43	18,50	18,35	18,71	5M	2.102
29/05/2019	0,82%	0,15	18,52	18,30	18,20	18,87	9M	3.233
28/05/2019	0,71%	0,13	18,37	18,30	18,11	18,49	8M	1.993
27/05/2019	1,33%	0,24	18,24	18,01	18,01	18,44	3M	1.106
24/05/2019	-1,69%	-0,31	18,00	18,40	18,00	18,45	4M	1.487
23/05/2019	-0,05%	-0,01	18,31	18,24	18,01	18,40	6M	2.527
22/05/2019	0,66%	0,12	18,32	18,20	18,05	18,39	4M	1.647
21/05/2019	2,08%	0,37	18,20	17,85	17,85	18,20	6M	1.913
20/05/2019	2,59%	0,45	17,83	17,47	17,45	17,86	6M	2.217
17/05/2019	-0,97%	-0,17	17,38	17,55	17,20	17,70	6M	2.159
16/05/2019	-0,62%	-0,11	17,55	17,68	17,39	17,79	7M	2.438
15/05/2019	-2,86%	-0,52	17,66	18,00	17,64	18,00	6M	2.100
14/05/2019	-0,11%	-0,02	18,18	18,24	17,92	18,24	8M	2.545
13/05/2019	-1,52%	-0,28	18,20	18,20	18,05	18,32	6M	2.667
10/05/2019	0,49%	0,09	18,48	18,49	18,19	18,51	4M	1.604
09/05/2019	-0,59%	-0,11	18,39	18,56	18,10	18,57	5M	1.995
08/05/2019	-0,70%	-0,13	18,50	18,58	18,48	18,89	10M	2.561
07/05/2019	-1,22%	-0,23	18,63	18,89	18,28	18,91	8M	2.886
06/05/2019	-2,08%	-0,40	18,86	19,10	18,63	19,11	7M	2.320
03/05/2019	-0,16%	-0,03	19,26	19,30	19,26	19,47	4M	1.262
02/05/2019	-0,82%	-0,16	19,29	19,36	19,26	19,53	4M	1.553
30/04/2019	1,46%	0,28	19,45	19,29	19,23	19,47	5M	1.365
29/04/2019	-0,67%	-0,13	19,17	19,39	19,17	19,54	6M	2.115
26/04/2019	1,10%	0,21	19,30	19,10	19,03	19,42	5M	1.835
25/04/2019	0,95%	0,18	19,09	18,91	18,76	19,20	4M	1.356
24/04/2019	-1,41%	-0,27	18,91	19,21	18,91	19,21	5M	1.982
23/04/2019	1,75%	0,33	19,18	18,90	18,86	19,28	3M	1.224
22/04/2019	0,80%	0,15	18,85	18,85	18,62	18,90	2M	903
18/04/2019	-0,53%	-0,10	18,70	18,82	18,54	18,92	5M	2.110
17/04/2019	-1,31%	-0,25	18,80	19,01	18,72	19,04	8M	3.181
16/04/2019	0,00%	0,00	19,05	19,12	18,85	19,37	7M	2.339
15/04/2019	2,86%	0,53	19,05	18,55	18,55	19,14	8M	2.774
12/04/2019	-1,96%	-0,37	18,52	18,72	18,49	19,05	8M	3.015
11/04/2019	-1,87%	-0,36	18,89	19,27	18,76	19,30	5M	1.980
10/04/2019	0,26%	0,05	19,25	19,30	19,11	19,50	7M	1.949
09/04/2019	-0,67%	-0,13	19,20	19,33	19,06	19,33	6M	2.301
08/04/2019	-0,10%	-0,02	19,33	19,48	19,17	19,48	8M	2.499
05/04/2019	0,00%	0,00	19,35	19,52	19,03	19,54	13M	3.714
04/04/2019	1,79%	0,34	19,35	19,22	18,99	19,35	7M	2.179
03/04/2019	-0,99%	-0,19	19,01	19,21	18,86	19,30	6M	2.267
02/04/2019	-1,49%	-0,29	19,20	19,45	19,16	19,50	7M	2.368
01/04/2019	2,31%	0,44	19,49	19,14	19,05	19,51	8M	2.417
29/03/2019	1,33%	0,25	19,05	18,99	18,43	19,25	12M	3.551
28/03/2019	1,57%	0,29	18,80	18,51	18,21	18,91	7M	2.551

Date,Open,High,Low,Close,Volume
21-Aug-19,18.99,19.05,18.55,18.90,8474486
20-Aug-19,18.65,18.90,18.44,18.75,11670634
19-Aug-19,19.00,19.29,18.58,18.77,8750067
16-Aug-19,19.50,19.50,18.84,18.97,7577489
15-Aug-19,19.86,19.91,18.91,19.08,22487904
14-Aug-19,19.78,19.91,19.50,19.91,22568910
13-Aug-19,19.67,20.00,19.44,19.81,15333711
12-Aug-19,19.26,20.02,18.78,19.65,15611626
09-Aug-19,18.98,19.31,18.90,19.31,11997560
08-Aug-19,19.05,19.30,18.90,18.97,10768682
07-Aug-19,19.09,19.11,18.61,19.05,15191829
06-Aug-19,18.33,19.26,18.32,19.12,22483322
05-Aug-19,17.80,18.33,17.71,18.25,16306320
02-Aug-19,17.70,17.94,17.64,17.86,9744417
01-Aug-19,17.93,18.25,17.61,17.70,12645648
31-Jul-19,18.23,18.26,17.85,17.93,11281320
30-Jul-19,18.20,18.36,18.06,18.26,6146552
29-Jul-19,18.24,18.46,18.17,18.30,4531664
26-Jul-19,18.16,18.46,18.12,18.30,7123972
25-Jul-19,18.65,18.75,18.16,18.16,8860504
24-Jul-19,18.59,18.69,18.51,18.67,5790787
23-Jul-19,18.52,18.73,18.42,18.51,6337861
22-Jul-19,18.35,18.60,18.19,18.44,8323748
19-Jul-19,18.40,18.46,18.10,18.29,10729898
18-Jul-19,18.29,18.40,18.16,18.40,5414130
17-Jul-19,18.18,18.32,18.07,18.16,5934716
16-Jul-19,18.16,18.34,18.02,18.18,6828117
15-Jul-19,18.63,18.71,18.06,18.14,13541522
12-Jul-19,18.68,18.79,18.47,18.61,7178475
11-Jul-19,19.10,19.20,18.62,18.67,9711763
10-Jul-19,18.86,19.35,18.85,19.20,15040542
08-Jul-19,18.85,18.94,18.67,18.85,8651368
05-Jul-19,18.87,18.92,18.60,18.85,9872253
04-Jul-19,18.71,19.35,18.71,19.35,16003499
03-Jul-19,18.82,19.00,18.62,18.78,7850544
02-Jul-19,19.05,19.31,18.59,18.82,13909078
01-Jul-19,19.34,19.60,18.77,19.00,9482380
28-Jun-19,19.10,19.37,19.06,19.22,5980140
27-Jun-19,18.83,19.00,18.61,19.00,7197009
26-Jun-19,18.99,19.20,18.75,18.75,11534772
25-Jun-19,19.44,19.64,18.92,19.00,11050770
24-Jun-19,19.34,19.70,19.34,19.43,11581584
21-Jun-19,18.57,19.77,18.57,19.41,17478805
19-Jun-19,18.36,18.68,18.36,18.65,5265966
18-Jun-19,18.39,18.73,18.27,18.40,7786279
17-Jun-19,18.54,18.85,18.27,18.42,8603784
14-Jun-19,18.60,18.80,18.45,18.61,5352265
13-Jun-19,18.51,18.70,18.36,18.60,5853520
12-Jun-19,18.55,18.62,18.40,18.48,5741005
11-Jun-19,18.52,18.62,18.40,18.55,3476819
10-Jun-19,18.80,18.89,18.31,18.43,7861950
07-Jun-19,18.41,18.89,18.41,18.79,6221174
06-Jun-19,18.47,18.59,18.25,18.40,4938445
05-Jun-19,18.50,18.52,18.12,18.35,5396352
04-Jun-19,18.21,18.50,18.12,18.50,6272783
03-Jun-19,18.10,18.40,18.08,18.12,5894687
31-May-19,18.42,18.60,17.98,18.08,8563688
30-May-19,18.50,18.71,18.35,18.43,5444532
29-May-19,18.30,18.87,18.20,18.52,9093133
28-May-19,18.30,18.49,18.11,18.37,8315262
27-May-19,18.01,18.44,18.01,18.24,2514630
24-May-19,18.40,18.45,18.00,18.00,3544000
23-May-19,18.24,18.40,18.01,18.31,6327329
22-May-19,18.20,18.39,18.05,18.32,4002659
21-May-19,17.85,18.20,17.85,18.20,5791157
20-May-19,17.47,17.86,17.45,17.83,5752533
17-May-19,17.55,17.70,17.20,17.38,6213839
16-May-19,17.68,17.79,17.39,17.55,6754419
15-May-19,18.00,18.00,17.64,17.66,6151512
14-May-19,18.24,18.24,17.92,18.18,7630302
13-May-19,18.20,18.32,18.05,18.20,5745857
10-May-19,18.49,18.51,18.19,18.48,3786451
09-May-19,18.56,18.57,18.10,18.39,5356563
08-May-19,18.58,18.89,18.48,18.50,10037526
07-May-19,18.89,18.91,18.28,18.63,8203258
06-May-19,19.10,19.11,18.63,18.86,7464839
03-May-19,19.30,19.47,19.26,19.26,3580900
02-May-19,19.36,19.53,19.26,19.29,4398159
30-Apr-19,19.29,19.47,19.23,19.45,4823906
29-Apr-19,19.39,19.54,19.17,19.17,5718535
26-Apr-19,19.10,19.42,19.03,19.30,5467171
25-Apr-19,18.91,19.20,18.76,19.09,3604072
24-Apr-19,19.21,19.21,18.91,18.91,4623081
23-Apr-19,18.90,19.28,18.86,19.18,3194575
22-Apr-19,18.85,18.90,18.62,18.85,2012408
18-Apr-19,18.82,18.92,18.54,18.70,5091291
17-Apr-19,19.01,19.04,18.72,18.80,7904026
16-Apr-19,19.12,19.37,18.85,19.05,6520313
15-Apr-19,18.55,19.14,18.55,19.05,7720063
12-Apr-19,18.72,19.05,18.49,18.52,7774641
11-Apr-19,19.27,19.30,18.76,18.89,5222051
10-Apr-19,19.30,19.50,19.11,19.25,6638479
09-Apr-19,19.33,19.33,19.06,19.20,5677105
08-Apr-19,19.48,19.48,19.17,19.33,7865911
05-Apr-19,19.52,19.54,19.03,19.35,12957089
04-Apr-19,19.22,19.35,18.99,19.35,6694088
03-Apr-19,19.21,19.30,18.86,19.01,6024613
02-Apr-19,19.45,19.50,19.16,19.20,6541726
01-Apr-19,19.14,19.51,19.05,19.49,7557702
29-Mar-19,18.99,19.25,18.43,19.05,11911502
28-Mar-19,18.51,18.91,18.21,18.80,6898835
27-Mar-19,18.75,18.75,18.30,18.51,6898835
26-Mar-19,18.61,18.94,18.40,18.67,6898835
25-Mar-19,18.13,18.60,18.03,18.59,6898835
22-Mar-19,18.25,18.25,18.02,18.14,6898835
21-Mar-19,18.90,18.92,18.35,18.43,6898835
20-Mar-19,19.18,19.18,18.72,19.00,6898835
19-Mar-19,18.90,19.20,18.76,19.07,6898835
18-Mar-19,19.13,19.30,18.80,18.80,6898835
15-Mar-19,19.10,19.24,19.02,19.11,6898835
14-Mar-19,19.25,19.25,19.00,19.06,6898835
13-Mar-19,19.19,19.42,19.00,19.25,6898835
12-Mar-19,19.27,19.38,18.85,19.10,6898835
11-Mar-19,19.18,19.55,19.05,19.27,6898835
08-Mar-19,17.94,19.05,17.82,18.90,6898835
07-Mar-19,18.32,18.41,17.97,17.97,6898835
06-Mar-19,18.39,18.43,17.85,18.33,6898835
01-Mar-19,18.30,18.41,18.09,18.27,6898835
28-Feb-19,18.33,18.36,18.10,18.28,6898835
27-Feb-19,18.50,18.55,18.16,18.32,6898835
26-Feb-19,18.31,18.46,18.19,18.45,6898835
25-Feb-19,18.51,18.71,18.37,18.39,6898835
22-Feb-19,18.59,18.59,18.27,18.52,6898835
21-Feb-19,18.30,18.50,18.16,18.50,6898835
20-Feb-19,19.00,19.01,18.25,18.30,6898835
19-Feb-19,18.84,19.04,18.74,18.85,6898835
18-Feb-19,18.87,18.93,18.61,18.90,6898835
15-Feb-19,19.10,19.16,18.81,18.87,6898835
14-Feb-19,18.98,19.41,18.69,19.23,6898835
13-Feb-19,18.86,19.00,18.79,18.98,6898835
12-Feb-19,18.90,19.08,18.59,18.85,6898835
11-Feb-19,19.23,19.52,18.79,18.79,6898835
08-Feb-19,18.78,19.21,18.70,19.12,6898835
07-Feb-19,19.53,19.67,18.85,18.90,6898835

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4