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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20201,78%0,3519,9819,3518,9719,9815M5.224
27/02/2020-2,39%-0,4819,6319,8019,5120,2933M5.912
26/02/2020-6,07%-1,3020,1120,3520,0020,6011M4.005
21/02/2020-1,34%-0,2921,4121,6821,2321,6910M3.321
20/02/20200,37%0,0821,7021,3721,2621,8111M3.034
19/02/20202,81%0,5921,6221,0521,0321,699M3.279
18/02/2020-1,96%-0,4221,0321,4421,0021,4411M4.036
17/02/20201,13%0,2421,4521,2521,0521,536M1.802
14/02/2020-1,90%-0,4121,2121,6121,2121,8010M2.935
13/02/2020-0,28%-0,0621,6221,5320,8721,6217M4.044
12/02/20200,60%0,1321,6821,8421,4421,8413M3.850
11/02/20201,46%0,3121,5521,4321,2521,7023M6.577
10/02/2020-3,23%-0,7121,2421,9521,2021,9522M3.901
07/02/2020-2,53%-0,5721,9522,5521,8022,5520M5.225
06/02/2020-5,18%-1,2322,5223,6822,1623,8538M7.731
05/02/20204,08%0,9323,7522,8922,8523,8326M6.369
04/02/20200,31%0,0722,8222,9222,5523,0014M3.829
03/02/20204,79%1,0422,7521,8921,7322,8121M6.205
31/01/2020-1,32%-0,2921,7121,9521,5421,9815M3.330
30/01/2020-1,57%-0,3522,0022,1521,6122,1521M5.139
29/01/2020-1,50%-0,3422,3522,7322,2023,1215M4.856
28/01/20200,84%0,1922,6922,2022,1622,8616M5.169
27/01/2020-2,30%-0,5322,5022,6122,2422,7514M3.498
24/01/2020-0,56%-0,1323,0323,1822,9323,3720M4.131
23/01/20203,49%0,7823,1622,3922,0723,1927M4.977
22/01/2020-0,58%-0,1322,3822,7121,8822,7628M5.830
21/01/20202,36%0,5222,5121,9321,7122,5123M3.863
20/01/20201,99%0,4321,9921,5721,3821,9936M4.763
17/01/20206,47%1,3121,5620,3120,3021,7054M9.223
16/01/20200,80%0,1620,2520,3020,0120,4429M5.806
15/01/2020-1,47%-0,3020,0920,3220,0920,3617M4.740
14/01/2020-0,92%-0,1920,3920,5920,2220,5916M3.823
13/01/20201,48%0,3020,5820,4020,2220,5912M3.125
10/01/2020-0,10%-0,0220,2820,4020,1820,4517M4.762
09/01/20200,00%0,0020,3020,3320,1320,3816M3.462
08/01/2020-0,29%-0,0620,3020,3020,1520,5910M3.047
07/01/2020-1,26%-0,2620,3620,8220,3520,8221M4.118
06/01/2020-0,63%-0,1320,6220,8520,3820,8523M4.964
03/01/20202,22%0,4520,7520,2519,9820,7521M4.415
02/01/20200,54%0,1120,3020,0019,8220,3017M3.979
30/12/20190,55%0,1120,1920,1520,1520,4015M3.592
27/12/2019-0,45%-0,0920,0820,2419,9920,2816M4.129
26/12/20190,25%0,0520,1720,1220,0520,3531M3.861
23/12/20190,60%0,1220,1220,0919,9920,2421M5.485
20/12/20190,65%0,1320,0019,9019,6620,0010M2.463
19/12/20191,58%0,3119,8719,6019,3819,8713M2.585
18/12/2019-0,10%-0,0219,5619,5919,4119,7516M3.000
17/12/20191,14%0,2219,5819,4919,3819,647M2.044
16/12/20190,00%0,0019,3619,4919,3619,6614M2.766
13/12/2019-0,62%-0,1219,3619,4918,9819,5340M2.609
12/12/20192,69%0,5119,4819,0019,0019,489M2.483
11/12/20190,32%0,0618,9718,9418,7219,1713M2.173
10/12/20191,34%0,2518,9118,6618,5918,9110M2.410
09/12/20191,25%0,2318,6618,4318,4318,697M2.158
06/12/2019-1,29%-0,2418,4318,6718,4118,7612M3.998
05/12/20190,70%0,1318,6718,6018,5518,699M2.492
04/12/20190,98%0,1818,5418,4218,4018,559M2.594
03/12/2019-0,33%-0,0618,3618,4218,3618,606M2.268
02/12/20190,11%0,0218,4218,4618,3618,549M2.970
29/11/20191,10%0,2018,4018,2118,0418,4019M4.207
28/11/20190,66%0,1218,2018,0017,9718,208M2.223
27/11/20190,33%0,0618,0818,0517,9718,2912M3.282
26/11/2019-2,75%-0,5118,0218,4517,9318,4519M3.163
25/11/20191,04%0,1918,5318,3618,2318,535M1.795
22/11/2019-0,54%-0,1018,3418,4718,3018,549M2.152
21/11/20190,38%0,0718,4418,3718,1818,466M2.430
19/11/20190,88%0,1618,3718,2118,0918,375M1.733
18/11/2019-0,71%-0,1318,2118,3618,2118,514M1.452
14/11/20190,94%0,1718,3418,1818,0118,347M2.148
13/11/2019-0,33%-0,0618,1718,2318,0418,316M2.164
12/11/2019-1,46%-0,2718,2318,5018,0718,509M3.010
11/11/20190,38%0,0718,5018,4318,1518,589M2.979
08/11/2019-0,11%-0,0218,4318,4318,1818,569M3.035
07/11/2019-1,18%-0,2218,4518,6618,3518,689M3.047
06/11/20192,81%0,5118,6718,2518,0318,6716M4.070
05/11/2019-1,73%-0,3218,1618,5818,0618,588M2.858
04/11/2019-0,91%-0,1718,4818,6118,3318,756M2.169
01/11/20193,38%0,6118,6518,0518,0518,6513M2.402
31/10/2019-1,04%-0,1918,0418,2518,0018,2611M2.541
30/10/2019-0,87%-0,1618,2318,2118,1618,427M1.754
29/10/2019-0,97%-0,1818,3918,5918,1618,5912M3.740
28/10/20191,14%0,2118,5718,4818,4718,9111M2.484
25/10/20190,11%0,0218,3618,3018,1518,464M1.580
24/10/2019-0,33%-0,0618,3418,3918,1918,416M1.992
23/10/2019-0,38%-0,0718,4018,4518,2918,567M2.207
22/10/20190,65%0,1218,4718,3618,1818,586M2.184
21/10/20190,27%0,0518,3518,2018,1818,405M1.528
18/10/20190,83%0,1518,3018,1518,0318,307M2.463
17/10/2019-0,71%-0,1318,1518,3018,1418,357M2.808
16/10/20192,41%0,4318,2817,8917,7018,3011M3.265
15/10/20190,28%0,0517,8517,8417,7217,995M2.033
14/10/20191,14%0,2017,8017,7217,5417,9410M2.338
11/10/20190,28%0,0517,6017,5617,4317,9013M3.976
10/10/20192,03%0,3517,5517,2917,2117,6216M3.740
09/10/20190,88%0,1517,2017,1117,1117,3612M3.207
08/10/20190,29%0,0517,0517,0016,9317,1414M4.227
07/10/2019-2,86%-0,5017,0017,5416,9317,5416M3.843
04/10/20190,11%0,0217,5017,5517,2617,5911M3.512
03/10/20191,81%0,3117,4817,2016,8017,5419M5.798
02/10/2019-2,44%-0,4317,1717,5117,0017,5822M5.449
01/10/2019-1,68%-0,3017,6017,9817,5018,0217M4.839
30/09/2019-1,10%-0,2017,9018,2017,9018,256M1.694
27/09/20190,00%0,0018,1018,1018,0018,297M2.150
26/09/20190,56%0,1018,1018,1117,9318,1110M2.499
25/09/20190,17%0,0318,0017,9617,8418,0713M2.494
24/09/2019-0,61%-0,1117,9718,1017,9318,218M2.409
23/09/2019-0,17%-0,0318,0818,1217,9118,176M2.368
20/09/2019-0,44%-0,0818,1118,2917,9918,298M2.697
19/09/2019-0,05%-0,0118,1918,3418,1318,4311M2.439
18/09/20190,22%0,0418,2018,2818,1318,299M2.303
17/09/20190,22%0,0418,1618,1917,9318,3347M3.515
16/09/2019-0,71%-0,1318,1218,2718,0418,2715M3.193
13/09/2019-0,22%-0,0418,2518,3218,1118,347M2.296
12/09/2019-0,33%-0,0618,2918,4118,1918,5017M3.092
11/09/20191,33%0,2418,3518,3018,1118,3914M3.121
10/09/2019-1,42%-0,2618,1118,2617,9118,3559M5.626
09/09/2019-1,97%-0,3718,3718,8118,1518,9728M5.189
06/09/2019-0,05%-0,0118,7418,9118,6718,918M2.507
05/09/20191,74%0,3218,7518,6218,4518,9321M3.021
04/09/2019-0,54%-0,1018,4318,6118,3518,7720M3.146
03/09/20192,26%0,4118,5318,1818,1818,5515M4.486
02/09/2019-1,47%-0,2718,1218,4218,1218,6110M2.176
30/08/20190,49%0,0918,3918,3318,1318,7012M3.340
29/08/20190,55%0,1018,3018,3018,1918,497M1.941
28/08/20191,11%0,2018,2018,0017,8818,375M1.964
27/08/20190,45%0,0818,0018,0017,7918,2614M2.894
26/08/2019-2,56%-0,4717,9218,4017,8318,617M2.219
23/08/2019-0,97%-0,1818,3918,5418,0818,6012M3.524
22/08/2019-1,75%-0,3318,5718,9018,5719,066M2.135
21/08/20190,80%0,1518,9018,9918,5519,058M2.709
20/08/2019-0,11%-0,0218,7518,6518,4418,9012M3.863
19/08/2019-1,05%-0,2018,7719,0018,5819,299M2.853
16/08/2019-0,58%-0,1118,9719,5018,8419,508M2.307
15/08/2019--19,0819,8618,9119,9122M5.290


*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