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
28/02/2020	1,78%	0,35	19,98	19,35	18,97	19,98	15M	5.224
27/02/2020	-2,39%	-0,48	19,63	19,80	19,51	20,29	33M	5.912
26/02/2020	-6,07%	-1,30	20,11	20,35	20,00	20,60	11M	4.005
21/02/2020	-1,34%	-0,29	21,41	21,68	21,23	21,69	10M	3.321
20/02/2020	0,37%	0,08	21,70	21,37	21,26	21,81	11M	3.034

19/02/2020	2,81%	0,59	21,62	21,05	21,03	21,69	9M	3.279
18/02/2020	-1,96%	-0,42	21,03	21,44	21,00	21,44	11M	4.036
17/02/2020	1,13%	0,24	21,45	21,25	21,05	21,53	6M	1.802
14/02/2020	-1,90%	-0,41	21,21	21,61	21,21	21,80	10M	2.935
13/02/2020	-0,28%	-0,06	21,62	21,53	20,87	21,62	17M	4.044
12/02/2020	0,60%	0,13	21,68	21,84	21,44	21,84	13M	3.850
11/02/2020	1,46%	0,31	21,55	21,43	21,25	21,70	23M	6.577
10/02/2020	-3,23%	-0,71	21,24	21,95	21,20	21,95	22M	3.901
07/02/2020	-2,53%	-0,57	21,95	22,55	21,80	22,55	20M	5.225
06/02/2020	-5,18%	-1,23	22,52	23,68	22,16	23,85	38M	7.731
05/02/2020	4,08%	0,93	23,75	22,89	22,85	23,83	26M	6.369
04/02/2020	0,31%	0,07	22,82	22,92	22,55	23,00	14M	3.829
03/02/2020	4,79%	1,04	22,75	21,89	21,73	22,81	21M	6.205
31/01/2020	-1,32%	-0,29	21,71	21,95	21,54	21,98	15M	3.330
30/01/2020	-1,57%	-0,35	22,00	22,15	21,61	22,15	21M	5.139
29/01/2020	-1,50%	-0,34	22,35	22,73	22,20	23,12	15M	4.856
28/01/2020	0,84%	0,19	22,69	22,20	22,16	22,86	16M	5.169
27/01/2020	-2,30%	-0,53	22,50	22,61	22,24	22,75	14M	3.498
24/01/2020	-0,56%	-0,13	23,03	23,18	22,93	23,37	20M	4.131
23/01/2020	3,49%	0,78	23,16	22,39	22,07	23,19	27M	4.977
22/01/2020	-0,58%	-0,13	22,38	22,71	21,88	22,76	28M	5.830
21/01/2020	2,36%	0,52	22,51	21,93	21,71	22,51	23M	3.863
20/01/2020	1,99%	0,43	21,99	21,57	21,38	21,99	36M	4.763
17/01/2020	6,47%	1,31	21,56	20,31	20,30	21,70	54M	9.223
16/01/2020	0,80%	0,16	20,25	20,30	20,01	20,44	29M	5.806
15/01/2020	-1,47%	-0,30	20,09	20,32	20,09	20,36	17M	4.740

14/01/2020	-0,92%	-0,19	20,39	20,59	20,22	20,59	16M	3.823
13/01/2020	1,48%	0,30	20,58	20,40	20,22	20,59	12M	3.125
10/01/2020	-0,10%	-0,02	20,28	20,40	20,18	20,45	17M	4.762
09/01/2020	0,00%	0,00	20,30	20,33	20,13	20,38	16M	3.462
08/01/2020	-0,29%	-0,06	20,30	20,30	20,15	20,59	10M	3.047
07/01/2020	-1,26%	-0,26	20,36	20,82	20,35	20,82	21M	4.118
06/01/2020	-0,63%	-0,13	20,62	20,85	20,38	20,85	23M	4.964
03/01/2020	2,22%	0,45	20,75	20,25	19,98	20,75	21M	4.415
02/01/2020	0,54%	0,11	20,30	20,00	19,82	20,30	17M	3.979
30/12/2019	0,55%	0,11	20,19	20,15	20,15	20,40	15M	3.592
27/12/2019	-0,45%	-0,09	20,08	20,24	19,99	20,28	16M	4.129
26/12/2019	0,25%	0,05	20,17	20,12	20,05	20,35	31M	3.861
23/12/2019	0,60%	0,12	20,12	20,09	19,99	20,24	21M	5.485
20/12/2019	0,65%	0,13	20,00	19,90	19,66	20,00	10M	2.463
19/12/2019	1,58%	0,31	19,87	19,60	19,38	19,87	13M	2.585
18/12/2019	-0,10%	-0,02	19,56	19,59	19,41	19,75	16M	3.000
17/12/2019	1,14%	0,22	19,58	19,49	19,38	19,64	7M	2.044
16/12/2019	0,00%	0,00	19,36	19,49	19,36	19,66	14M	2.766
13/12/2019	-0,62%	-0,12	19,36	19,49	18,98	19,53	40M	2.609
12/12/2019	2,69%	0,51	19,48	19,00	19,00	19,48	9M	2.483
11/12/2019	0,32%	0,06	18,97	18,94	18,72	19,17	13M	2.173
10/12/2019	1,34%	0,25	18,91	18,66	18,59	18,91	10M	2.410
09/12/2019	1,25%	0,23	18,66	18,43	18,43	18,69	7M	2.158
06/12/2019	-1,29%	-0,24	18,43	18,67	18,41	18,76	12M	3.998
05/12/2019	0,70%	0,13	18,67	18,60	18,55	18,69	9M	2.492
04/12/2019	0,98%	0,18	18,54	18,42	18,40	18,55	9M	2.594

03/12/2019	-0,33%	-0,06	18,36	18,42	18,36	18,60	6M	2.268
02/12/2019	0,11%	0,02	18,42	18,46	18,36	18,54	9M	2.970
29/11/2019	1,10%	0,20	18,40	18,21	18,04	18,40	19M	4.207
28/11/2019	0,66%	0,12	18,20	18,00	17,97	18,20	8M	2.223
27/11/2019	0,33%	0,06	18,08	18,05	17,97	18,29	12M	3.282
26/11/2019	-2,75%	-0,51	18,02	18,45	17,93	18,45	19M	3.163
25/11/2019	1,04%	0,19	18,53	18,36	18,23	18,53	5M	1.795
22/11/2019	-0,54%	-0,10	18,34	18,47	18,30	18,54	9M	2.152
21/11/2019	0,38%	0,07	18,44	18,37	18,18	18,46	6M	2.430
19/11/2019	0,88%	0,16	18,37	18,21	18,09	18,37	5M	1.733
18/11/2019	-0,71%	-0,13	18,21	18,36	18,21	18,51	4M	1.452
14/11/2019	0,94%	0,17	18,34	18,18	18,01	18,34	7M	2.148
13/11/2019	-0,33%	-0,06	18,17	18,23	18,04	18,31	6M	2.164
12/11/2019	-1,46%	-0,27	18,23	18,50	18,07	18,50	9M	3.010
11/11/2019	0,38%	0,07	18,50	18,43	18,15	18,58	9M	2.979
08/11/2019	-0,11%	-0,02	18,43	18,43	18,18	18,56	9M	3.035
07/11/2019	-1,18%	-0,22	18,45	18,66	18,35	18,68	9M	3.047
06/11/2019	2,81%	0,51	18,67	18,25	18,03	18,67	16M	4.070
05/11/2019	-1,73%	-0,32	18,16	18,58	18,06	18,58	8M	2.858
04/11/2019	-0,91%	-0,17	18,48	18,61	18,33	18,75	6M	2.169
01/11/2019	3,38%	0,61	18,65	18,05	18,05	18,65	13M	2.402
31/10/2019	-1,04%	-0,19	18,04	18,25	18,00	18,26	11M	2.541
30/10/2019	-0,87%	-0,16	18,23	18,21	18,16	18,42	7M	1.754
29/10/2019	-0,97%	-0,18	18,39	18,59	18,16	18,59	12M	3.740
28/10/2019	1,14%	0,21	18,57	18,48	18,47	18,91	11M	2.484
25/10/2019	0,11%	0,02	18,36	18,30	18,15	18,46	4M	1.580

24/10/2019	-0,33%	-0,06	18,34	18,39	18,19	18,41	6M	1.992
23/10/2019	-0,38%	-0,07	18,40	18,45	18,29	18,56	7M	2.207
22/10/2019	0,65%	0,12	18,47	18,36	18,18	18,58	6M	2.184
21/10/2019	0,27%	0,05	18,35	18,20	18,18	18,40	5M	1.528
18/10/2019	0,83%	0,15	18,30	18,15	18,03	18,30	7M	2.463
17/10/2019	-0,71%	-0,13	18,15	18,30	18,14	18,35	7M	2.808
16/10/2019	2,41%	0,43	18,28	17,89	17,70	18,30	11M	3.265
15/10/2019	0,28%	0,05	17,85	17,84	17,72	17,99	5M	2.033
14/10/2019	1,14%	0,20	17,80	17,72	17,54	17,94	10M	2.338
11/10/2019	0,28%	0,05	17,60	17,56	17,43	17,90	13M	3.976
10/10/2019	2,03%	0,35	17,55	17,29	17,21	17,62	16M	3.740
09/10/2019	0,88%	0,15	17,20	17,11	17,11	17,36	12M	3.207
08/10/2019	0,29%	0,05	17,05	17,00	16,93	17,14	14M	4.227
07/10/2019	-2,86%	-0,50	17,00	17,54	16,93	17,54	16M	3.843
04/10/2019	0,11%	0,02	17,50	17,55	17,26	17,59	11M	3.512
03/10/2019	1,81%	0,31	17,48	17,20	16,80	17,54	19M	5.798
02/10/2019	-2,44%	-0,43	17,17	17,51	17,00	17,58	22M	5.449
01/10/2019	-1,68%	-0,30	17,60	17,98	17,50	18,02	17M	4.839
30/09/2019	-1,10%	-0,20	17,90	18,20	17,90	18,25	6M	1.694
27/09/2019	0,00%	0,00	18,10	18,10	18,00	18,29	7M	2.150
26/09/2019	0,56%	0,10	18,10	18,11	17,93	18,11	10M	2.499
25/09/2019	0,17%	0,03	18,00	17,96	17,84	18,07	13M	2.494
24/09/2019	-0,61%	-0,11	17,97	18,10	17,93	18,21	8M	2.409
23/09/2019	-0,17%	-0,03	18,08	18,12	17,91	18,17	6M	2.368
20/09/2019	-0,44%	-0,08	18,11	18,29	17,99	18,29	8M	2.697
19/09/2019	-0,05%	-0,01	18,19	18,34	18,13	18,43	11M	2.439

18/09/2019	0,22%	0,04	18,20	18,28	18,13	18,29	9M	2.303
17/09/2019	0,22%	0,04	18,16	18,19	17,93	18,33	47M	3.515
16/09/2019	-0,71%	-0,13	18,12	18,27	18,04	18,27	15M	3.193
13/09/2019	-0,22%	-0,04	18,25	18,32	18,11	18,34	7M	2.296
12/09/2019	-0,33%	-0,06	18,29	18,41	18,19	18,50	17M	3.092
11/09/2019	1,33%	0,24	18,35	18,30	18,11	18,39	14M	3.121
10/09/2019	-1,42%	-0,26	18,11	18,26	17,91	18,35	59M	5.626
09/09/2019	-1,97%	-0,37	18,37	18,81	18,15	18,97	28M	5.189
06/09/2019	-0,05%	-0,01	18,74	18,91	18,67	18,91	8M	2.507
05/09/2019	1,74%	0,32	18,75	18,62	18,45	18,93	21M	3.021
04/09/2019	-0,54%	-0,10	18,43	18,61	18,35	18,77	20M	3.146
03/09/2019	2,26%	0,41	18,53	18,18	18,18	18,55	15M	4.486
02/09/2019	-1,47%	-0,27	18,12	18,42	18,12	18,61	10M	2.176
30/08/2019	0,49%	0,09	18,39	18,33	18,13	18,70	12M	3.340
29/08/2019	0,55%	0,10	18,30	18,30	18,19	18,49	7M	1.941
28/08/2019	1,11%	0,20	18,20	18,00	17,88	18,37	5M	1.964
27/08/2019	0,45%	0,08	18,00	18,00	17,79	18,26	14M	2.894
26/08/2019	-2,56%	-0,47	17,92	18,40	17,83	18,61	7M	2.219
23/08/2019	-0,97%	-0,18	18,39	18,54	18,08	18,60	12M	3.524
22/08/2019	-1,75%	-0,33	18,57	18,90	18,57	19,06	6M	2.135
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	-	-	19,08	19,86	18,91	19,91	22M	5.290

Date,Open,High,Low,Close,Volume
28-Feb-20,19.35,19.98,18.97,19.98,15396108
27-Feb-20,19.80,20.29,19.51,19.63,33083681
26-Feb-20,20.35,20.60,20.00,20.11,11386186
21-Feb-20,21.68,21.69,21.23,21.41,9898820
20-Feb-20,21.37,21.81,21.26,21.70,10835973
19-Feb-20,21.05,21.69,21.03,21.62,9291796
18-Feb-20,21.44,21.44,21.00,21.03,11309421
17-Feb-20,21.25,21.53,21.05,21.45,5748833
14-Feb-20,21.61,21.80,21.21,21.21,9864989
13-Feb-20,21.53,21.62,20.87,21.62,17231798
12-Feb-20,21.84,21.84,21.44,21.68,13486276
11-Feb-20,21.43,21.70,21.25,21.55,23307296
10-Feb-20,21.95,21.95,21.20,21.24,21657583
07-Feb-20,22.55,22.55,21.80,21.95,20266836
06-Feb-20,23.68,23.85,22.16,22.52,38206735
05-Feb-20,22.89,23.83,22.85,23.75,26231112
04-Feb-20,22.92,23.00,22.55,22.82,14271842
03-Feb-20,21.89,22.81,21.73,22.75,21201317
31-Jan-20,21.95,21.98,21.54,21.71,15003160
30-Jan-20,22.15,22.15,21.61,22.00,21124475
29-Jan-20,22.73,23.12,22.20,22.35,14591656
28-Jan-20,22.20,22.86,22.16,22.69,15927169
27-Jan-20,22.61,22.75,22.24,22.50,13910895
24-Jan-20,23.18,23.37,22.93,23.03,19564721
23-Jan-20,22.39,23.19,22.07,23.16,27478222
22-Jan-20,22.71,22.76,21.88,22.38,28014302
21-Jan-20,21.93,22.51,21.71,22.51,23041131
20-Jan-20,21.57,21.99,21.38,21.99,36330071
17-Jan-20,20.31,21.70,20.30,21.56,53635041
16-Jan-20,20.30,20.44,20.01,20.25,29245869
15-Jan-20,20.32,20.36,20.09,20.09,17288491
14-Jan-20,20.59,20.59,20.22,20.39,15719905
13-Jan-20,20.40,20.59,20.22,20.58,12063800
10-Jan-20,20.40,20.45,20.18,20.28,16644307
09-Jan-20,20.33,20.38,20.13,20.30,15798261
08-Jan-20,20.30,20.59,20.15,20.30,10273838
07-Jan-20,20.82,20.82,20.35,20.36,20765824
06-Jan-20,20.85,20.85,20.38,20.62,23299520
03-Jan-20,20.25,20.75,19.98,20.75,21213683
02-Jan-20,20.00,20.30,19.82,20.30,17457878
30-Dec-19,20.15,20.40,20.15,20.19,14783300
27-Dec-19,20.24,20.28,19.99,20.08,16450641
26-Dec-19,20.12,20.35,20.05,20.17,30684416
23-Dec-19,20.09,20.24,19.99,20.12,21239413
20-Dec-19,19.90,20.00,19.66,20.00,9801381
19-Dec-19,19.60,19.87,19.38,19.87,12587245
18-Dec-19,19.59,19.75,19.41,19.56,16295044
17-Dec-19,19.49,19.64,19.38,19.58,6908559
16-Dec-19,19.49,19.66,19.36,19.36,13669318
13-Dec-19,19.49,19.53,18.98,19.36,40095061
12-Dec-19,19.00,19.48,19.00,19.48,8825183
11-Dec-19,18.94,19.17,18.72,18.97,12646092
10-Dec-19,18.66,18.91,18.59,18.91,9733408
09-Dec-19,18.43,18.69,18.43,18.66,6662964
06-Dec-19,18.67,18.76,18.41,18.43,12094029
05-Dec-19,18.60,18.69,18.55,18.67,9151627
04-Dec-19,18.42,18.55,18.40,18.54,9201236
03-Dec-19,18.42,18.60,18.36,18.36,5910940
02-Dec-19,18.46,18.54,18.36,18.42,9032633
29-Nov-19,18.21,18.40,18.04,18.40,19056527
28-Nov-19,18.00,18.20,17.97,18.20,7737766
27-Nov-19,18.05,18.29,17.97,18.08,11961960
26-Nov-19,18.45,18.45,17.93,18.02,18932996
25-Nov-19,18.36,18.53,18.23,18.53,4934201
22-Nov-19,18.47,18.54,18.30,18.34,8960839
21-Nov-19,18.37,18.46,18.18,18.44,6009258
19-Nov-19,18.21,18.37,18.09,18.37,4830340
18-Nov-19,18.36,18.51,18.21,18.21,3821812
14-Nov-19,18.18,18.34,18.01,18.34,7055200
13-Nov-19,18.23,18.31,18.04,18.17,5536781
12-Nov-19,18.50,18.50,18.07,18.23,8532972
11-Nov-19,18.43,18.58,18.15,18.50,8804775
08-Nov-19,18.43,18.56,18.18,18.43,9004754
07-Nov-19,18.66,18.68,18.35,18.45,9054282
06-Nov-19,18.25,18.67,18.03,18.67,15749041
05-Nov-19,18.58,18.58,18.06,18.16,7673955
04-Nov-19,18.61,18.75,18.33,18.48,6112061
01-Nov-19,18.05,18.65,18.05,18.65,12608108
31-Oct-19,18.25,18.26,18.00,18.04,10553657
30-Oct-19,18.21,18.42,18.16,18.23,6518309
29-Oct-19,18.59,18.59,18.16,18.39,11959655
28-Oct-19,18.48,18.91,18.47,18.57,10640991
25-Oct-19,18.30,18.46,18.15,18.36,4139454
24-Oct-19,18.39,18.41,18.19,18.34,6079258
23-Oct-19,18.45,18.56,18.29,18.40,6916805
22-Oct-19,18.36,18.58,18.18,18.47,6359410
21-Oct-19,18.20,18.40,18.18,18.35,4639763
18-Oct-19,18.15,18.30,18.03,18.30,7267414
17-Oct-19,18.30,18.35,18.14,18.15,6914819
16-Oct-19,17.89,18.30,17.70,18.28,11498596
15-Oct-19,17.84,17.99,17.72,17.85,4891606
14-Oct-19,17.72,17.94,17.54,17.80,10061282
11-Oct-19,17.56,17.90,17.43,17.60,12848349
10-Oct-19,17.29,17.62,17.21,17.55,15869661
09-Oct-19,17.11,17.36,17.11,17.20,11868621
08-Oct-19,17.00,17.14,16.93,17.05,14496988
07-Oct-19,17.54,17.54,16.93,17.00,15533557
04-Oct-19,17.55,17.59,17.26,17.50,10616336
03-Oct-19,17.20,17.54,16.80,17.48,19156255
02-Oct-19,17.51,17.58,17.00,17.17,21529191
01-Oct-19,17.98,18.02,17.50,17.60,17143165
30-Sep-19,18.20,18.25,17.90,17.90,5880974
27-Sep-19,18.10,18.29,18.00,18.10,6943046
26-Sep-19,18.11,18.11,17.93,18.10,10075602
25-Sep-19,17.96,18.07,17.84,18.00,12841495
24-Sep-19,18.10,18.21,17.93,17.97,7972142
23-Sep-19,18.12,18.17,17.91,18.08,6325927
20-Sep-19,18.29,18.29,17.99,18.11,8400722
19-Sep-19,18.34,18.43,18.13,18.19,10985945
18-Sep-19,18.28,18.29,18.13,18.20,9038433
17-Sep-19,18.19,18.33,17.93,18.16,47348887
16-Sep-19,18.27,18.27,18.04,18.12,14656120
13-Sep-19,18.32,18.34,18.11,18.25,6965988
12-Sep-19,18.41,18.50,18.19,18.29,17157759
11-Sep-19,18.30,18.39,18.11,18.35,14296146
10-Sep-19,18.26,18.35,17.91,18.11,59346037
09-Sep-19,18.81,18.97,18.15,18.37,28211624
06-Sep-19,18.91,18.91,18.67,18.74,8240897
05-Sep-19,18.62,18.93,18.45,18.75,20944839
04-Sep-19,18.61,18.77,18.35,18.43,19777713
03-Sep-19,18.18,18.55,18.18,18.53,15388023
02-Sep-19,18.42,18.61,18.12,18.12,9724472
30-Aug-19,18.33,18.70,18.13,18.39,11589735
29-Aug-19,18.30,18.49,18.19,18.30,6786194
28-Aug-19,18.00,18.37,17.88,18.20,4979099
27-Aug-19,18.00,18.26,17.79,18.00,13780912
26-Aug-19,18.40,18.61,17.83,17.92,6941686
23-Aug-19,18.54,18.60,18.08,18.39,11560150
22-Aug-19,18.90,19.06,18.57,18.57,6488885
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4