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
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	-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

Date,Open,High,Low,Close,Volume
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
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-19,18.20,18.39,18.05,18.32,6327329
21-May-19,17.85,18.20,17.85,18.20,6327329
20-May-19,17.47,17.86,17.45,17.83,6327329
17-May-19,17.55,17.70,17.20,17.38,6327329
16-May-19,17.68,17.79,17.39,17.55,6327329
15-May-19,18.00,18.00,17.64,17.66,6327329
14-May-19,18.24,18.24,17.92,18.18,6327329
13-May-19,18.20,18.32,18.05,18.20,6327329
10-May-19,18.49,18.51,18.19,18.48,6327329
09-May-19,18.56,18.57,18.10,18.39,6327329
08-May-19,18.58,18.89,18.48,18.50,6327329
07-May-19,18.89,18.91,18.28,18.63,6327329
06-May-19,19.10,19.11,18.63,18.86,6327329
03-May-19,19.30,19.47,19.26,19.26,6327329
02-May-19,19.36,19.53,19.26,19.29,6327329
30-Apr-19,19.29,19.47,19.23,19.45,6327329
29-Apr-19,19.39,19.54,19.17,19.17,6327329
26-Apr-19,19.10,19.42,19.03,19.30,6327329
25-Apr-19,18.91,19.20,18.76,19.09,6327329
24-Apr-19,19.21,19.21,18.91,18.91,6327329
23-Apr-19,18.90,19.28,18.86,19.18,6327329
22-Apr-19,18.85,18.90,18.62,18.85,6327329
18-Apr-19,18.82,18.92,18.54,18.70,6327329
17-Apr-19,19.01,19.04,18.72,18.80,6327329
16-Apr-19,19.12,19.37,18.85,19.05,6327329
15-Apr-19,18.55,19.14,18.55,19.05,6327329
12-Apr-19,18.72,19.05,18.49,18.52,6327329
11-Apr-19,19.27,19.30,18.76,18.89,6327329
10-Apr-19,19.30,19.50,19.11,19.25,6327329
09-Apr-19,19.33,19.33,19.06,19.20,6327329
08-Apr-19,19.48,19.48,19.17,19.33,6327329
05-Apr-19,19.52,19.54,19.03,19.35,6327329
04-Apr-19,19.22,19.35,18.99,19.35,6327329

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4