Cotação atual, histórico e gráfico do papel: ABCB4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-1,87%-0,3618,8719,1018,8119,166M2.175
14/02/20191,32%0,2519,2318,9818,6919,417M2.622
13/02/20190,69%0,1318,9818,8618,7919,005M1.668
12/02/20190,32%0,0618,8518,9018,5919,089M2.972
11/02/2019-1,73%-0,3318,7919,2318,7919,5214M3.876
08/02/20191,16%0,2219,1218,7818,7019,2112M3.833
07/02/2019-3,23%-0,6318,9019,5318,8519,6720M4.846
06/02/2019-2,74%-0,5519,5320,0619,5320,3212M3.365
05/02/20190,90%0,1820,0819,8519,8120,229M3.013
04/02/20190,96%0,1919,9019,7919,5520,0022M3.915
01/02/2019-1,20%-0,2419,7119,9919,7120,0012M3.758
31/01/20191,94%0,3819,9519,6219,6219,9912M3.568
30/01/2019-0,71%-0,1419,5719,7219,4819,818M2.609
29/01/20192,02%0,3919,7119,4319,2619,787M1.944
28/01/2019-0,10%-0,0219,3219,2619,1219,4410M3.141
24/01/20191,52%0,2919,3419,0519,0319,346M1.920
23/01/20192,04%0,3819,0518,6918,6919,159M2.069
22/01/2019-0,27%-0,0518,6718,7018,6218,8614M2.048
21/01/20192,02%0,3718,7218,3518,2018,729M2.851
18/01/20191,38%0,2518,3518,1118,1118,6312M3.104
17/01/20190,67%0,1218,1017,9417,9418,2215M3.326
16/01/2019-0,50%-0,0917,9818,0917,5918,1311M3.355
15/01/2019-0,44%-0,0818,0718,2017,9318,206M1.792
14/01/20190,39%0,0718,1518,0417,8418,208M2.090
11/01/20192,03%0,3618,0817,8017,7018,0825M3.753
10/01/20190,74%0,1317,7217,5817,5017,805M2.040
09/01/20191,56%0,2717,5917,3617,3617,686M2.393
08/01/20191,88%0,3217,3217,0516,9017,4010M2.558
07/01/20190,29%0,0517,0016,9516,9017,147M2.146
04/01/2019-0,88%-0,1516,9517,0916,8917,135M1.679
03/01/2019-0,12%-0,0217,1017,1316,8817,156M2.200
02/01/20191,42%0,2417,1216,4716,3517,2010M3.477
28/12/20180,72%0,1216,8816,8016,8017,148M2.768
27/12/20181,70%0,2816,7616,5016,4316,794M1.601
26/12/20180,80%0,1316,4816,3616,1416,575M1.739
21/12/2018-0,73%-0,1216,3516,5016,2916,528M2.082
20/12/2018-0,06%-0,0116,4716,4816,4116,566M2.915
19/12/2018-1,02%-0,1716,4816,6616,4116,756M2.291
18/12/20182,21%0,3616,6516,3616,3616,664M1.819
17/12/2018-1,63%-0,2716,2916,4616,2016,595M1.841
14/12/2018-0,48%-0,0816,5616,6016,4416,687M3.215
13/12/20180,00%0,0016,6416,6416,4516,704M2.021
12/12/20180,06%0,0116,6416,6516,4516,907M2.026
11/12/20181,40%0,2316,6316,4716,4516,9910M2.957
10/12/2018-1,56%-0,2616,4016,7516,4017,007M1.936
07/12/20181,65%0,2716,6616,3316,2816,6715M2.107
06/12/2018-1,38%-0,2316,3916,5216,1216,597M3.081
05/12/2018-0,66%-0,1116,6216,7516,5016,815M1.925
04/12/2018-1,47%-0,2516,7317,0016,6217,3317M3.183
03/12/20183,10%0,5116,9816,5816,5617,0317M4.668
30/11/20180,12%0,0216,4716,4416,3516,6214M2.333
29/11/20180,98%0,1616,4516,2916,2316,507M2.231
28/11/20181,50%0,2416,2916,0515,9016,357M2.094
27/11/20181,71%0,2716,0515,8015,6616,1211M1.543
26/11/2018-0,82%-0,1315,7815,9215,6116,166M1.556
23/11/2018-0,56%-0,0915,9116,0515,7516,108M3.136
22/11/20181,14%0,1816,0015,8915,7116,024M1.550
21/11/2018-2,94%-0,4815,8216,2015,8016,215M2.061
19/11/2018-1,81%-0,3016,3016,6716,2116,675M1.580
16/11/20180,61%0,1016,6016,7716,5316,845M2.069
14/11/2018-0,24%-0,0416,5016,6716,2416,674M2.028
13/11/2018-1,55%-0,2616,5416,7516,3916,963M1.566
12/11/20181,76%0,2916,8016,6916,5316,875M1.600
09/11/20180,79%0,1316,5116,3616,0016,535M1.782
08/11/2018-1,09%-0,1816,3816,6016,1716,726M1.825
07/11/2018-2,59%-0,4416,5617,0016,4717,019M3.239
06/11/20183,79%0,6217,0016,4816,3517,0119M3.703
05/11/20180,99%0,1616,3816,2216,1616,456M1.809
01/11/20180,31%0,0516,2216,1716,0816,405M1.884
31/10/20180,19%0,0316,1716,2515,9316,485M1.632
30/10/20181,38%0,2216,1416,1015,8416,157M2.008
29/10/20181,40%0,2215,9216,0315,8016,116M2.592
26/10/2018-0,63%-0,1015,7015,8415,6015,8711M1.632
25/10/20181,94%0,3015,8015,5115,4315,803M1.166
24/10/2018-1,08%-0,1715,5015,7015,4015,906M2.254
23/10/20180,84%0,1315,6715,5015,3115,985M1.969
22/10/20182,37%0,3615,5415,2115,2115,572M1.049
19/10/2018-0,20%-0,0315,1815,5915,0315,593M1.371
18/10/2018-1,87%-0,2915,2115,5015,1015,575M1.917
17/10/20180,98%0,1515,5015,4215,3115,685M2.037
16/10/2018-0,13%-0,0215,3515,4115,3015,586M2.089
15/10/2018-0,90%-0,1415,3715,7515,3715,754M1.717
11/10/2018-0,77%-0,1215,5115,8815,4615,895M1.944
10/10/2018-2,92%-0,4715,6316,0015,6316,066M1.761
09/10/20181,13%0,1816,1015,9915,7416,195M2.105
08/10/20184,60%0,7015,9216,0015,8316,147M2.532
05/10/2018-0,52%-0,0815,2215,3315,0315,506M2.092
04/10/20183,38%0,5015,3014,8014,3315,345M2.339
03/10/20182,42%0,3514,8015,0114,5215,209M3.080
02/10/20186,41%0,8714,4513,6913,6914,458M3.112
01/10/2018-2,72%-0,3813,5814,0013,5014,014M1.994
28/09/20180,07%0,0113,9613,8913,8313,974M1.923
27/09/20180,72%0,1013,9513,8013,8014,054M1.847
26/09/2018-0,65%-0,0913,8513,9413,7514,146M1.860
25/09/2018-1,83%-0,2613,9414,0913,9014,117M2.143
24/09/20180,00%0,0014,2014,2214,1514,304M1.837
21/09/20180,00%0,0014,2014,2414,2014,394M1.897
20/09/20180,57%0,0814,2014,1914,0914,334M1.728
19/09/2018-1,40%-0,2014,1214,3114,1214,463M1.765
18/09/2018-0,28%-0,0414,3214,4014,1914,625M2.331
17/09/20180,28%0,0414,3614,3514,1014,457M2.481


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br