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
10/07/2020	0,53%	0,08	15,04	14,86	14,77	15,25	11M	4.858
09/07/2020	2,54%	0,37	14,96	14,61	14,46	15,14	19M	7.017
08/07/2020	1,11%	0,16	14,59	14,50	14,44	14,60	4M	1.847
07/07/2020	-1,23%	-0,18	14,43	14,64	14,38	14,66	9M	3.293
06/07/2020	3,25%	0,46	14,61	14,29	14,29	14,77	12M	3.823
03/07/2020	1,80%	0,25	14,15	13,92	13,78	14,24	12M	3.766
02/07/2020	-1,00%	-0,14	13,90	14,22	13,87	14,53	12M	3.959
01/07/2020	-0,28%	-0,04	14,04	13,99	13,78	14,10	13M	4.709
30/06/2020	-0,14%	-0,02	14,08	14,10	13,84	14,29	12M	4.831
29/06/2020	-0,49%	-0,07	14,10	14,46	13,94	14,53	13M	4.595
26/06/2020	-1,39%	-0,20	14,17	14,50	14,13	14,53	10M	4.157

25/06/2020	-0,21%	-0,03	14,37	14,51	14,20	14,62	11M	3.782
24/06/2020	-7,69%	-1,20	14,40	15,69	14,24	15,70	21M	6.203
23/06/2020	1,56%	0,24	15,60	15,45	15,13	15,70	9M	3.319
22/06/2020	-0,84%	-0,13	15,36	15,75	15,31	15,75	6M	2.009
19/06/2020	-0,71%	-0,11	15,49	15,80	15,38	15,95	13M	3.594
18/06/2020	1,30%	0,20	15,60	15,40	15,31	15,80	17M	4.090
17/06/2020	3,70%	0,55	15,40	14,90	14,90	15,69	21M	5.106
16/06/2020	0,75%	0,11	14,85	15,10	14,68	15,54	15M	4.913
15/06/2020	0,96%	0,14	14,74	14,20	13,78	14,82	12M	4.330
12/06/2020	-2,28%	-0,34	14,60	14,30	14,03	14,73	14M	4.682
10/06/2020	-0,40%	-0,06	14,94	15,17	14,80	15,95	29M	8.219
09/06/2020	-1,57%	-0,24	15,00	15,23	14,33	15,31	18M	5.830
08/06/2020	1,20%	0,18	15,24	15,21	15,12	15,48	15M	5.278
05/06/2020	2,10%	0,31	15,06	15,18	14,92	15,47	20M	5.733
04/06/2020	2,15%	0,31	14,75	14,60	14,60	15,42	30M	8.700
03/06/2020	3,00%	0,42	14,44	14,14	14,14	14,59	23M	8.609
02/06/2020	-0,21%	-0,03	14,02	14,12	13,94	14,52	16M	5.474
01/06/2020	0,36%	0,05	14,05	14,23	14,00	14,69	15M	4.323
29/05/2020	0,00%	0,00	14,00	14,11	13,80	14,19	8M	3.416
28/05/2020	0,14%	0,02	14,00	13,98	13,80	14,30	9M	3.419
27/05/2020	2,27%	0,31	13,98	13,90	13,64	14,15	7M	2.782
26/05/2020	-2,01%	-0,28	13,67	14,00	13,42	14,10	13M	3.999
25/05/2020	4,26%	0,57	13,95	13,70	13,47	14,04	10M	4.508
22/05/2020	0,98%	0,13	13,38	13,20	12,95	13,39	10M	4.535
21/05/2020	4,50%	0,57	13,25	12,73	12,61	13,25	7M	3.451
20/05/2020	3,51%	0,43	12,68	12,43	12,20	12,75	8M	5.034
19/05/2020	0,82%	0,10	12,25	12,28	12,17	12,64	9M	4.972
18/05/2020	3,93%	0,46	12,15	12,00	11,86	12,45	10M	4.634
15/05/2020	-0,76%	-0,09	11,69	11,78	11,47	11,95	8M	4.514
14/05/2020	-1,83%	-0,22	11,78	11,90	11,32	12,02	8M	4.452
13/05/2020	0,84%	0,10	12,00	11,91	11,30	12,27	11M	5.281
12/05/2020	-2,06%	-0,25	11,90	12,22	11,90	12,59	8M	4.125
11/05/2020	-5,81%	-0,75	12,15	12,61	12,00	13,09	18M	5.749
08/05/2020	1,74%	0,22	12,90	12,93	12,56	13,00	5M	2.187
07/05/2020	-2,76%	-0,36	12,68	13,08	12,40	13,21	7M	3.154
06/05/2020	-2,76%	-0,37	13,04	13,54	12,90	13,54	6M	2.317
05/05/2020	0,15%	0,02	13,41	13,48	13,27	13,95	6M	2.686
04/05/2020	-6,30%	-0,90	13,39	14,05	13,33	14,05	9M	3.960
30/04/2020	-1,65%	-0,24	14,29	14,45	13,90	14,81	20M	6.224
29/04/2020	1,25%	0,18	14,53	14,40	14,40	14,93	10M	3.896
28/04/2020	6,53%	0,88	14,35	13,73	13,73	14,48	23M	5.719
27/04/2020	1,28%	0,17	13,47	13,47	13,31	13,89	8M	3.708
24/04/2020	-6,67%	-0,95	13,30	14,20	12,77	14,20	9M	3.566
23/04/2020	-2,06%	-0,30	14,25	14,63	14,02	14,94	6M	2.431
22/04/2020	4,30%	0,60	14,55	13,79	13,73	14,61	13M	4.607
20/04/2020	-0,92%	-0,13	13,95	13,98	13,62	14,07	11M	4.864
17/04/2020	1,15%	0,16	14,08	14,11	13,56	14,44	10M	4.555
16/04/2020	-1,07%	-0,15	13,92	14,16	13,72	14,38	7M	3.355
15/04/2020	0,93%	0,13	14,07	13,71	13,39	14,24	17M	4.780
14/04/2020	1,98%	0,27	13,94	13,83	13,70	14,18	14M	3.731
13/04/2020	0,51%	0,07	13,67	13,60	13,26	13,80	18M	3.016
09/04/2020	4,21%	0,55	13,60	13,14	13,14	14,14	21M	4.840
08/04/2020	-1,66%	-0,22	13,05	13,05	12,98	13,54	8M	2.897
07/04/2020	4,82%	0,61	13,27	13,40	13,27	13,96	13M	5.907
06/04/2020	7,29%	0,86	12,66	12,36	12,35	13,29	9M	3.433
03/04/2020	-4,92%	-0,61	11,80	12,52	11,55	12,53	12M	6.366
02/04/2020	-2,67%	-0,34	12,41	12,76	12,28	13,21	10M	4.539
01/04/2020	-3,70%	-0,49	12,75	12,58	12,42	13,09	8M	4.097
31/03/2020	-2,86%	-0,39	13,24	13,55	13,11	13,89	11M	6.177
30/03/2020	-1,52%	-0,21	13,63	14,65	13,61	14,65	10M	5.258
27/03/2020	-2,26%	-0,32	13,84	13,83	13,37	14,47	10M	4.271
26/03/2020	4,89%	0,66	14,16	13,64	13,64	14,80	13M	5.381
25/03/2020	17,09%	1,97	13,50	11,70	11,65	13,80	13M	3.477
24/03/2020	4,53%	0,50	11,53	11,50	11,50	12,54	10M	4.499
23/03/2020	-6,13%	-0,72	11,03	11,75	10,90	11,98	7M	2.872
20/03/2020	-2,49%	-0,30	11,75	12,81	11,66	12,98	17M	6.546
19/03/2020	3,43%	0,40	12,05	11,15	10,70	12,06	15M	6.766
18/03/2020	-13,64%	-1,84	11,65	12,86	10,91	13,03	17M	7.849
17/03/2020	3,69%	0,48	13,49	13,45	13,03	14,29	12M	5.186
16/03/2020	-14,97%	-2,29	13,01	13,48	13,01	14,39	17M	7.464
13/03/2020	9,68%	1,35	15,30	15,86	13,73	15,95	13M	4.724
12/03/2020	-11,37%	-1,79	13,95	14,46	13,05	14,51	19M	5.016
11/03/2020	-5,75%	-0,96	15,74	16,53	14,96	16,59	14M	5.070
10/03/2020	3,86%	0,62	16,70	17,02	16,18	17,38	15M	5.398
09/03/2020	-10,67%	-1,92	16,08	16,99	15,99	17,15	19M	6.348
06/03/2020	-1,91%	-0,35	18,00	17,94	17,62	18,19	19M	7.249
05/03/2020	-4,92%	-0,95	18,35	19,26	18,05	19,26	16M	5.785
04/03/2020	-0,52%	-0,10	19,30	19,63	19,00	19,80	19M	3.915
03/03/2020	-2,07%	-0,41	19,40	19,30	19,13	19,85	29M	6.683
02/03/2020	-0,85%	-0,17	19,81	20,00	19,70	20,58	20M	5.589
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	-	-	20,17	20,12	20,05	20,35	31M	3.861

Date,Open,High,Low,Close,Volume
10-Jul-20,14.86,15.25,14.77,15.04,10783630
09-Jul-20,14.61,15.14,14.46,14.96,18712847
08-Jul-20,14.50,14.60,14.44,14.59,4298752
07-Jul-20,14.64,14.66,14.38,14.43,8904755
06-Jul-20,14.29,14.77,14.29,14.61,12388279
03-Jul-20,13.92,14.24,13.78,14.15,11967512
02-Jul-20,14.22,14.53,13.87,13.90,12121001
01-Jul-20,13.99,14.10,13.78,14.04,12565698
30-Jun-20,14.10,14.29,13.84,14.08,11601144
29-Jun-20,14.46,14.53,13.94,14.10,12992214
26-Jun-20,14.50,14.53,14.13,14.17,10447251
25-Jun-20,14.51,14.62,14.20,14.37,11369444
24-Jun-20,15.69,15.70,14.24,14.40,20971104
23-Jun-20,15.45,15.70,15.13,15.60,9377480
22-Jun-20,15.75,15.75,15.31,15.36,5649978
19-Jun-20,15.80,15.95,15.38,15.49,12653353
18-Jun-20,15.40,15.80,15.31,15.60,17323839
17-Jun-20,14.90,15.69,14.90,15.40,20544351
16-Jun-20,15.10,15.54,14.68,14.85,14709998
15-Jun-20,14.20,14.82,13.78,14.74,11992623
12-Jun-20,14.30,14.73,14.03,14.60,13753524
10-Jun-20,15.17,15.95,14.80,14.94,28679118
09-Jun-20,15.23,15.31,14.33,15.00,18116965
08-Jun-20,15.21,15.48,15.12,15.24,14566587
05-Jun-20,15.18,15.47,14.92,15.06,19534711
04-Jun-20,14.60,15.42,14.60,14.75,30074872
03-Jun-20,14.14,14.59,14.14,14.44,22523164
02-Jun-20,14.12,14.52,13.94,14.02,16005337
01-Jun-20,14.23,14.69,14.00,14.05,14864664
29-May-20,14.11,14.19,13.80,14.00,8366990
28-May-20,13.98,14.30,13.80,14.00,8561116
27-May-20,13.90,14.15,13.64,13.98,7080900
26-May-20,14.00,14.10,13.42,13.67,13248430
25-May-20,13.70,14.04,13.47,13.95,9654120
22-May-20,13.20,13.39,12.95,13.38,10103194
21-May-20,12.73,13.25,12.61,13.25,7275816
20-May-20,12.43,12.75,12.20,12.68,7961229
19-May-20,12.28,12.64,12.17,12.25,9343953
18-May-20,12.00,12.45,11.86,12.15,9635914
15-May-20,11.78,11.95,11.47,11.69,7974131
14-May-20,11.90,12.02,11.32,11.78,8386329
13-May-20,11.91,12.27,11.30,12.00,10906679
12-May-20,12.22,12.59,11.90,11.90,7772101
11-May-20,12.61,13.09,12.00,12.15,17921884
08-May-20,12.93,13.00,12.56,12.90,4898887
07-May-20,13.08,13.21,12.40,12.68,6812487
06-May-20,13.54,13.54,12.90,13.04,6015532
05-May-20,13.48,13.95,13.27,13.41,5830470
04-May-20,14.05,14.05,13.33,13.39,9044131
30-Apr-20,14.45,14.81,13.90,14.29,20377100
29-Apr-20,14.40,14.93,14.40,14.53,10379028
28-Apr-20,13.73,14.48,13.73,14.35,22520373
27-Apr-20,13.47,13.89,13.31,13.47,8234302
24-Apr-20,14.20,14.20,12.77,13.30,8972733
23-Apr-20,14.63,14.94,14.02,14.25,5680299
22-Apr-20,13.79,14.61,13.73,14.55,12706315
20-Apr-20,13.98,14.07,13.62,13.95,10652399
17-Apr-20,14.11,14.44,13.56,14.08,9543344
16-Apr-20,14.16,14.38,13.72,13.92,7490307
15-Apr-20,13.71,14.24,13.39,14.07,17395877
14-Apr-20,13.83,14.18,13.70,13.94,13693210
13-Apr-20,13.60,13.80,13.26,13.67,17566286
09-Apr-20,13.14,14.14,13.14,13.60,21494882
08-Apr-20,13.05,13.54,12.98,13.05,7588801
07-Apr-20,13.40,13.96,13.27,13.27,13320197
06-Apr-20,12.36,13.29,12.35,12.66,9155138
03-Apr-20,12.52,12.53,11.55,11.80,11797224
02-Apr-20,12.76,13.21,12.28,12.41,9506156
01-Apr-20,12.58,13.09,12.42,12.75,8253919
31-Mar-20,13.55,13.89,13.11,13.24,11452758
30-Mar-20,14.65,14.65,13.61,13.63,10364763
27-Mar-20,13.83,14.47,13.37,13.84,9848177
26-Mar-20,13.64,14.80,13.64,14.16,13186189
25-Mar-20,11.70,13.80,11.65,13.50,12949983
24-Mar-20,11.50,12.54,11.50,11.53,9511200
23-Mar-20,11.75,11.98,10.90,11.03,7203804
20-Mar-20,12.81,12.98,11.66,11.75,17455254
19-Mar-20,11.15,12.06,10.70,12.05,14801672
18-Mar-20,12.86,13.03,10.91,11.65,17268153
17-Mar-20,13.45,14.29,13.03,13.49,12016325
16-Mar-20,13.48,14.39,13.01,13.01,17132472
13-Mar-20,15.86,15.95,13.73,15.30,13271193
12-Mar-20,14.46,14.51,13.05,13.95,19347353
11-Mar-20,16.53,16.59,14.96,15.74,13985045
10-Mar-20,17.02,17.38,16.18,16.70,14958792
09-Mar-20,16.99,17.15,15.99,16.08,19217041
06-Mar-20,17.94,18.19,17.62,18.00,19321047
05-Mar-20,19.26,19.26,18.05,18.35,16448761
04-Mar-20,19.63,19.80,19.00,19.30,19214128
03-Mar-20,19.30,19.85,19.13,19.40,28782818
02-Mar-20,20.00,20.58,19.70,19.81,19578330
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABCB4

cotações, gráficos e mais...