ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
18/04/2019-0,53%-0,1018,7018,8218,5418,925M2.110
17/04/2019-1,31%-0,2518,8019,0118,7219,048M3.181
16/04/20190,00%0,0019,0519,1218,8519,377M2.339
15/04/20192,86%0,5319,0518,5518,5519,148M2.774
12/04/2019-1,96%-0,3718,5218,7218,4919,058M3.015
11/04/2019-1,87%-0,3618,8919,2718,7619,305M1.980
10/04/20190,26%0,0519,2519,3019,1119,507M1.949
09/04/2019-0,67%-0,1319,2019,3319,0619,336M2.301
08/04/2019-0,10%-0,0219,3319,4819,1719,488M2.499
05/04/20190,00%0,0019,3519,5219,0319,5413M3.714
04/04/20191,79%0,3419,3519,2218,9919,357M2.179
03/04/2019-0,99%-0,1919,0119,2118,8619,306M2.267
02/04/2019-1,49%-0,2919,2019,4519,1619,507M2.368
01/04/20192,31%0,4419,4919,1419,0519,518M2.417
29/03/20191,33%0,2519,0518,9918,4319,2512M3.551
28/03/20191,57%0,2918,8018,5118,2118,917M2.551
27/03/2019-0,86%-0,1618,5118,7518,3018,7512M3.521
26/03/20190,43%0,0818,6718,6118,4018,9410M3.319
25/03/20192,48%0,4518,5918,1318,0318,607M2.489
22/03/2019-1,57%-0,2918,1418,2518,0218,257M2.461
21/03/2019-3,00%-0,5718,4318,9018,3518,928M2.404
20/03/2019-0,37%-0,0719,0019,1818,7219,187M2.240
19/03/20191,44%0,2719,0718,9018,7619,206M2.140
18/03/2019-1,62%-0,3118,8019,1318,8019,306M2.151
15/03/20190,26%0,0519,1119,1019,0219,249M3.101
14/03/2019-0,99%-0,1919,0619,2519,0019,256M2.443
13/03/20190,79%0,1519,2519,1919,0019,425M1.676
12/03/2019-0,88%-0,1719,1019,2718,8519,388M2.896
11/03/20191,96%0,3719,2719,1819,0519,5510M3.010
08/03/20195,18%0,9318,9017,9417,8219,0511M3.809
07/03/2019-1,96%-0,3617,9718,3217,9718,418M3.105
06/03/20190,33%0,0618,3318,3917,8518,438M2.836
01/03/2019-0,05%-0,0118,2718,3018,0918,417M2.882
28/02/2019-0,22%-0,0418,2818,3318,1018,365M1.891
27/02/2019-0,70%-0,1318,3218,5018,1618,555M1.521
26/02/20190,33%0,0618,4518,3118,1918,465M1.516
25/02/2019-0,70%-0,1318,3918,5118,3718,715M2.182
22/02/20190,11%0,0218,5218,5918,2718,594M1.840
21/02/20191,09%0,2018,5018,3018,1618,506M2.171
20/02/2019-2,92%-0,5518,3019,0018,2519,0112M3.833
19/02/2019-0,26%-0,0518,8518,8418,7419,049M2.827
18/02/20190,16%0,0318,9018,8718,6118,934M1.526
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar