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
18/01/2021	0,81%	0,13	16,17	16,08	16,05	16,45	6M	1.963
15/01/2021	-2,91%	-0,48	16,04	16,48	16,04	16,77	15M	3.206
14/01/2021	3,57%	0,57	16,52	16,01	16,01	16,66	12M	3.431
13/01/2021	-1,85%	-0,30	15,95	16,38	15,95	16,61	16M	4.564
12/01/2021	2,39%	0,38	16,25	15,84	15,81	16,38	13M	4.452
11/01/2021	-2,16%	-0,35	15,87	16,20	15,73	16,20	19M	4.382
08/01/2021	-0,12%	-0,02	16,22	16,27	15,97	16,49	23M	4.699
07/01/2021	0,62%	0,10	16,24	15,86	15,80	16,25	16M	3.824
06/01/2021	1,06%	0,17	16,14	16,00	15,95	16,40	16M	3.809
05/01/2021	-1,42%	-0,23	15,97	16,24	15,73	16,24	19M	4.283
04/01/2021	3,38%	0,53	16,20	15,89	15,81	16,31	25M	5.986

30/12/2020	-0,89%	-0,14	15,67	15,82	15,51	15,88	13M	2.880
29/12/2020	-0,32%	-0,05	15,81	15,90	15,65	15,98	10M	3.140
28/12/2020	2,65%	0,41	15,86	15,49	15,48	15,90	12M	2.980
23/12/2020	0,72%	0,11	15,45	15,35	15,24	15,49	10M	2.907
22/12/2020	0,72%	0,11	15,34	15,23	15,15	15,44	14M	4.066
21/12/2020	-2,12%	-0,33	15,23	15,22	14,84	15,37	18M	5.055
18/12/2020	4,78%	0,71	15,56	14,99	14,75	15,77	39M	7.074
17/12/2020	0,34%	0,05	14,85	14,80	14,71	14,95	10M	3.017
16/12/2020	0,61%	0,09	14,80	14,77	14,45	14,88	11M	3.316
15/12/2020	-0,07%	-0,01	14,71	14,79	14,66	14,87	8M	2.761
14/12/2020	-1,27%	-0,19	14,72	15,04	14,72	15,15	9M	3.063
11/12/2020	1,36%	0,20	14,91	14,80	14,64	15,08	13M	4.229
10/12/2020	1,24%	0,18	14,71	14,57	14,33	14,80	10M	3.703
09/12/2020	-3,07%	-0,46	14,53	15,01	14,53	15,07	11M	3.369
08/12/2020	-0,33%	-0,05	14,99	15,03	14,73	15,16	11M	3.447
07/12/2020	1,76%	0,26	15,04	14,81	14,76	15,23	12M	3.921
04/12/2020	-0,14%	-0,02	14,78	14,84	14,64	14,89	9M	4.187
03/12/2020	-0,60%	-0,09	14,80	14,93	14,77	14,97	10M	3.294
02/12/2020	0,47%	0,07	14,89	14,89	14,73	14,98	10M	3.406
01/12/2020	2,07%	0,30	14,82	14,87	14,71	14,98	10M	3.925
30/11/2020	-2,81%	-0,42	14,52	14,94	14,52	15,05	15M	4.155
27/11/2020	0,95%	0,14	14,94	14,86	14,79	15,07	11M	2.835
26/11/2020	0,00%	0,00	14,80	14,76	14,56	14,93	6M	1.854
25/11/2020	1,58%	0,23	14,80	14,57	14,42	14,86	15M	3.927
24/11/2020	4,22%	0,59	14,57	14,06	13,98	14,61	13M	3.526
23/11/2020	0,94%	0,13	13,98	13,96	13,88	14,09	5M	2.132
20/11/2020	0,07%	0,01	13,85	13,86	13,49	14,03	10M	2.730
19/11/2020	-1,14%	-0,16	13,84	14,00	13,84	14,19	15M	2.720
18/11/2020	-0,36%	-0,05	14,00	14,05	13,94	14,21	7M	2.469
17/11/2020	-0,64%	-0,09	14,05	14,14	13,86	14,17	8M	2.860
16/11/2020	1,22%	0,17	14,14	14,18	13,88	14,26	13M	4.312
13/11/2020	4,10%	0,55	13,97	13,40	13,40	14,08	16M	5.106
12/11/2020	-1,40%	-0,19	13,42	13,62	13,36	13,72	12M	4.989
11/11/2020	-0,29%	-0,04	13,61	13,60	13,31	13,80	13M	3.949
10/11/2020	2,55%	0,34	13,65	13,31	13,08	13,68	16M	5.071
09/11/2020	3,66%	0,47	13,31	13,15	13,05	13,53	14M	4.922
06/11/2020	0,55%	0,07	12,84	12,71	12,55	12,96	12M	4.048
05/11/2020	1,27%	0,16	12,77	12,73	12,60	12,89	9M	3.900
04/11/2020	-0,71%	-0,09	12,61	12,86	12,47	12,86	9M	3.755
03/11/2020	4,10%	0,50	12,70	12,39	12,39	12,70	8M	3.266
30/10/2020	-2,63%	-0,33	12,20	12,48	12,03	12,48	10M	3.933
29/10/2020	0,72%	0,09	12,53	12,45	11,95	12,54	9M	3.676
28/10/2020	-5,26%	-0,69	12,44	12,95	12,44	12,95	9M	3.314
27/10/2020	-2,38%	-0,32	13,13	13,51	13,02	13,62	8M	2.587
26/10/2020	0,60%	0,08	13,45	13,36	13,14	13,47	7M	2.752
23/10/2020	0,22%	0,03	13,37	13,39	13,24	13,53	6M	2.462
22/10/2020	2,22%	0,29	13,34	13,05	13,02	13,35	6M	2.034
21/10/2020	-1,14%	-0,15	13,05	13,23	13,04	13,23	6M	2.259
20/10/2020	0,61%	0,08	13,20	13,19	12,98	13,27	8M	2.754
19/10/2020	3,72%	0,47	13,12	12,75	12,70	13,39	16M	5.322
16/10/2020	0,32%	0,04	12,65	12,60	12,43	12,75	9M	4.129
15/10/2020	1,94%	0,24	12,61	12,28	12,21	12,64	9M	3.155
14/10/2020	0,41%	0,05	12,37	12,32	12,30	12,62	9M	3.316
13/10/2020	0,74%	0,09	12,32	12,32	12,18	12,51	10M	4.402
09/10/2020	-0,65%	-0,08	12,23	12,35	12,19	12,79	12M	4.318
08/10/2020	2,75%	0,33	12,31	11,97	11,95	12,42	10M	3.849
07/10/2020	0,17%	0,02	11,98	11,96	11,90	12,15	13M	2.600
06/10/2020	-0,83%	-0,10	11,96	12,10	11,87	12,31	12M	3.733
05/10/2020	1,43%	0,17	12,06	11,94	11,88	12,29	16M	5.235
02/10/2020	1,89%	0,22	11,89	11,79	11,68	12,16	19M	5.830
01/10/2020	-0,60%	-0,07	11,67	11,83	11,57	11,87	15M	3.933
30/09/2020	1,12%	0,13	11,74	11,73	11,58	11,78	14M	5.317
29/09/2020	-4,13%	-0,50	11,61	12,09	11,61	12,11	15M	4.857
28/09/2020	-1,54%	-0,19	12,11	12,44	11,96	12,50	10M	3.552
25/09/2020	-1,05%	-0,13	12,30	12,40	12,16	12,46	10M	4.523
24/09/2020	1,06%	0,13	12,43	12,36	12,26	12,66	10M	2.868
23/09/2020	-3,38%	-0,43	12,30	12,73	12,30	12,82	14M	4.278
22/09/2020	-0,24%	-0,03	12,73	12,78	12,52	12,93	11M	3.769
21/09/2020	-1,85%	-0,24	12,76	12,85	12,58	12,88	7M	3.448
18/09/2020	-1,14%	-0,15	13,00	13,16	12,88	13,22	6M	2.781
17/09/2020	-0,38%	-0,05	13,15	13,13	12,90	13,15	7M	3.568
16/09/2020	0,00%	0,00	13,20	13,28	12,99	13,46	13M	3.772
15/09/2020	-0,90%	-0,12	13,20	13,37	13,08	13,39	6M	2.537
14/09/2020	2,94%	0,38	13,32	13,01	12,93	13,32	4M	2.226
11/09/2020	-2,12%	-0,28	12,94	13,26	12,82	13,31	10M	3.595
10/09/2020	-2,29%	-0,31	13,22	13,53	13,18	13,63	8M	3.017
09/09/2020	-1,60%	-0,22	13,53	14,01	13,50	14,12	12M	4.415
08/09/2020	-0,94%	-0,13	13,75	13,90	13,62	13,90	6M	2.595
04/09/2020	0,65%	0,09	13,88	13,84	13,56	13,98	14M	5.357
03/09/2020	-0,51%	-0,07	13,79	13,94	13,61	14,16	13M	4.974
02/09/2020	0,43%	0,06	13,86	13,90	13,67	13,95	7M	3.116
01/09/2020	2,68%	0,36	13,80	13,50	13,50	13,84	9M	3.864
31/08/2020	-1,68%	-0,23	13,44	13,71	13,44	13,76	7M	2.951
28/08/2020	1,41%	0,19	13,67	13,62	13,52	13,83	5M	2.591
27/08/2020	-0,44%	-0,06	13,48	13,56	13,40	13,67	6M	2.589
26/08/2020	-1,88%	-0,26	13,54	13,86	13,32	13,91	9M	3.655
25/08/2020	-0,43%	-0,06	13,80	13,98	13,66	14,06	9M	3.714
24/08/2020	2,36%	0,32	13,86	13,61	13,61	13,93	9M	3.502
21/08/2020	0,37%	0,05	13,54	13,49	13,35	13,57	8M	2.915
20/08/2020	-0,15%	-0,02	13,49	13,34	13,17	13,49	9M	3.411
19/08/2020	-0,44%	-0,06	13,51	13,61	13,42	13,65	5M	2.378
18/08/2020	1,04%	0,14	13,57	13,60	13,21	13,65	12M	4.681
17/08/2020	-0,37%	-0,05	13,43	13,54	13,08	13,54	13M	4.530
14/08/2020	1,58%	0,21	13,48	13,27	13,03	13,59	10M	3.900
13/08/2020	-4,87%	-0,68	13,27	13,80	13,24	13,82	24M	8.554
12/08/2020	-1,83%	-0,26	13,95	14,22	13,78	14,34	12M	3.998
11/08/2020	1,00%	0,14	14,21	14,15	14,10	14,40	12M	4.638
10/08/2020	-0,07%	-0,01	14,07	14,08	13,81	14,26	16M	6.783
07/08/2020	-0,56%	-0,08	14,08	13,85	13,67	14,16	19M	5.471
06/08/2020	1,65%	0,23	14,16	13,94	13,92	14,30	11M	3.927
05/08/2020	0,80%	0,11	13,93	13,94	13,79	14,03	6M	2.645
04/08/2020	-0,50%	-0,07	13,82	13,89	13,74	14,23	15M	7.454
03/08/2020	-1,21%	-0,17	13,89	14,13	13,89	14,31	16M	7.075
31/07/2020	-1,68%	-0,24	14,06	14,32	13,97	14,43	12M	4.571
30/07/2020	-1,58%	-0,23	14,30	14,44	14,23	14,60	12M	4.361
29/07/2020	0,41%	0,06	14,53	14,48	14,42	14,70	12M	3.699
28/07/2020	-0,82%	-0,12	14,47	14,56	14,35	14,64	17M	3.583
27/07/2020	2,10%	0,30	14,59	14,29	14,20	14,59	16M	5.645
24/07/2020	-1,99%	-0,29	14,29	14,57	14,08	14,57	9M	3.730
23/07/2020	-2,28%	-0,34	14,58	14,82	14,36	14,88	12M	4.751
22/07/2020	-0,53%	-0,08	14,92	15,00	14,67	15,04	7M	2.649
21/07/2020	0,33%	0,05	15,00	15,03	14,62	15,19	18M	4.905
20/07/2020	-0,86%	-0,13	14,95	15,05	14,85	15,16	9M	2.761
17/07/2020	0,60%	0,09	15,08	14,99	14,66	15,19	9M	3.472
16/07/2020	-0,07%	-0,01	14,99	14,90	14,82	15,07	6M	2.220
15/07/2020	1,63%	0,24	15,00	14,97	14,70	15,10	10M	3.046
14/07/2020	-1,01%	-0,15	14,76	14,94	14,52	14,98	6M	2.250
13/07/2020	-0,86%	-0,13	14,91	15,10	14,91	15,45	13M	4.168
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	-	-	14,61	14,29	14,29	14,77	12M	3.823

Date,Open,High,Low,Close,Volume
18-Jan-21,16.08,16.45,16.05,16.17,5898366
15-Jan-21,16.48,16.77,16.04,16.04,15121966
14-Jan-21,16.01,16.66,16.01,16.52,11684571
13-Jan-21,16.38,16.61,15.95,15.95,16044414
12-Jan-21,15.84,16.38,15.81,16.25,13032988
11-Jan-21,16.20,16.20,15.73,15.87,18560799
08-Jan-21,16.27,16.49,15.97,16.22,22834596
07-Jan-21,15.86,16.25,15.80,16.24,16382771
06-Jan-21,16.00,16.40,15.95,16.14,16055798
05-Jan-21,16.24,16.24,15.73,15.97,18682696
04-Jan-21,15.89,16.31,15.81,16.20,25320326
30-Dec-20,15.82,15.88,15.51,15.67,12795795
29-Dec-20,15.90,15.98,15.65,15.81,9617597
28-Dec-20,15.49,15.90,15.48,15.86,11533331
23-Dec-20,15.35,15.49,15.24,15.45,9716951
22-Dec-20,15.23,15.44,15.15,15.34,13730802
21-Dec-20,15.22,15.37,14.84,15.23,18441104
18-Dec-20,14.99,15.77,14.75,15.56,39272648
17-Dec-20,14.80,14.95,14.71,14.85,10198709
16-Dec-20,14.77,14.88,14.45,14.80,10734997
15-Dec-20,14.79,14.87,14.66,14.71,8214149
14-Dec-20,15.04,15.15,14.72,14.72,8922308
11-Dec-20,14.80,15.08,14.64,14.91,12866616
10-Dec-20,14.57,14.80,14.33,14.71,9549610
09-Dec-20,15.01,15.07,14.53,14.53,11118596
08-Dec-20,15.03,15.16,14.73,14.99,10774401
07-Dec-20,14.81,15.23,14.76,15.04,12147270
04-Dec-20,14.84,14.89,14.64,14.78,9213771
03-Dec-20,14.93,14.97,14.77,14.80,10037219
02-Dec-20,14.89,14.98,14.73,14.89,9959685
01-Dec-20,14.87,14.98,14.71,14.82,10239823
30-Nov-20,14.94,15.05,14.52,14.52,14591250
27-Nov-20,14.86,15.07,14.79,14.94,10708878
26-Nov-20,14.76,14.93,14.56,14.80,5806955
25-Nov-20,14.57,14.86,14.42,14.80,14938305
24-Nov-20,14.06,14.61,13.98,14.57,13371108
23-Nov-20,13.96,14.09,13.88,13.98,5433269
20-Nov-20,13.86,14.03,13.49,13.85,10344970
19-Nov-20,14.00,14.19,13.84,13.84,15055637
18-Nov-20,14.05,14.21,13.94,14.00,7340001
17-Nov-20,14.14,14.17,13.86,14.05,8481651
16-Nov-20,14.18,14.26,13.88,14.14,12817183
13-Nov-20,13.40,14.08,13.40,13.97,16078518
12-Nov-20,13.62,13.72,13.36,13.42,12303518
11-Nov-20,13.60,13.80,13.31,13.61,12726563
10-Nov-20,13.31,13.68,13.08,13.65,15946066
09-Nov-20,13.15,13.53,13.05,13.31,14419034
06-Nov-20,12.71,12.96,12.55,12.84,12070476
05-Nov-20,12.73,12.89,12.60,12.77,9243479
04-Nov-20,12.86,12.86,12.47,12.61,8991766
03-Nov-20,12.39,12.70,12.39,12.70,7587799
30-Oct-20,12.48,12.48,12.03,12.20,9702311
29-Oct-20,12.45,12.54,11.95,12.53,8762232
28-Oct-20,12.95,12.95,12.44,12.44,8948915
27-Oct-20,13.51,13.62,13.02,13.13,7719105
26-Oct-20,13.36,13.47,13.14,13.45,6746971
23-Oct-20,13.39,13.53,13.24,13.37,6239632
22-Oct-20,13.05,13.35,13.02,13.34,6002826
21-Oct-20,13.23,13.23,13.04,13.05,6401580
20-Oct-20,13.19,13.27,12.98,13.20,7701435
19-Oct-20,12.75,13.39,12.70,13.12,16182079
16-Oct-20,12.60,12.75,12.43,12.65,9079572
15-Oct-20,12.28,12.64,12.21,12.61,8510599
14-Oct-20,12.32,12.62,12.30,12.37,8617179
13-Oct-20,12.32,12.51,12.18,12.32,9676332
09-Oct-20,12.35,12.79,12.19,12.23,11897623
08-Oct-20,11.97,12.42,11.95,12.31,10281265
07-Oct-20,11.96,12.15,11.90,11.98,13139823
06-Oct-20,12.10,12.31,11.87,11.96,12191396
05-Oct-20,11.94,12.29,11.88,12.06,15649340
02-Oct-20,11.79,12.16,11.68,11.89,19387925
01-Oct-20,11.83,11.87,11.57,11.67,15076517
30-Sep-20,11.73,11.78,11.58,11.74,13824403
29-Sep-20,12.09,12.11,11.61,11.61,15242903
28-Sep-20,12.44,12.50,11.96,12.11,10012287
25-Sep-20,12.40,12.46,12.16,12.30,10011413
24-Sep-20,12.36,12.66,12.26,12.43,10156022
23-Sep-20,12.73,12.82,12.30,12.30,13731213
22-Sep-20,12.78,12.93,12.52,12.73,10553416
21-Sep-20,12.85,12.88,12.58,12.76,7236220
18-Sep-20,13.16,13.22,12.88,13.00,5934921
17-Sep-20,13.13,13.15,12.90,13.15,6756344
16-Sep-20,13.28,13.46,12.99,13.20,12661499
15-Sep-20,13.37,13.39,13.08,13.20,6218762
14-Sep-20,13.01,13.32,12.93,13.32,4419251
11-Sep-20,13.26,13.31,12.82,12.94,10063652
10-Sep-20,13.53,13.63,13.18,13.22,7636578
09-Sep-20,14.01,14.12,13.50,13.53,12114025
08-Sep-20,13.90,13.90,13.62,13.75,5775733
04-Sep-20,13.84,13.98,13.56,13.88,13796395
03-Sep-20,13.94,14.16,13.61,13.79,13002052
02-Sep-20,13.90,13.95,13.67,13.86,7451030
01-Sep-20,13.50,13.84,13.50,13.80,8638773
31-Aug-20,13.71,13.76,13.44,13.44,6855164
28-Aug-20,13.62,13.83,13.52,13.67,5438009
27-Aug-20,13.56,13.67,13.40,13.48,5703981
26-Aug-20,13.86,13.91,13.32,13.54,8872337
25-Aug-20,13.98,14.06,13.66,13.80,9454171
24-Aug-20,13.61,13.93,13.61,13.86,8567912
21-Aug-20,13.49,13.57,13.35,13.54,7768759
20-Aug-20,13.34,13.49,13.17,13.49,8519938
19-Aug-20,13.61,13.65,13.42,13.51,5264075
18-Aug-20,13.60,13.65,13.21,13.57,11630937
17-Aug-20,13.54,13.54,13.08,13.43,12605392
14-Aug-20,13.27,13.59,13.03,13.48,9773816
13-Aug-20,13.80,13.82,13.24,13.27,23919966
12-Aug-20,14.22,14.34,13.78,13.95,11689749
11-Aug-20,14.15,14.40,14.10,14.21,12486679
10-Aug-20,14.08,14.26,13.81,14.07,16169000
07-Aug-20,13.85,14.16,13.67,14.08,18832713
06-Aug-20,13.94,14.30,13.92,14.16,10969394
05-Aug-20,13.94,14.03,13.79,13.93,5943587
04-Aug-20,13.89,14.23,13.74,13.82,15332871
03-Aug-20,14.13,14.31,13.89,13.89,16249786
31-Jul-20,14.32,14.43,13.97,14.06,11898836
30-Jul-20,14.44,14.60,14.23,14.30,11633256
29-Jul-20,14.48,14.70,14.42,14.53,12062539
28-Jul-20,14.56,14.64,14.35,14.47,16952122
27-Jul-20,14.29,14.59,14.20,14.59,16252060
24-Jul-20,14.57,14.57,14.08,14.29,8684300
23-Jul-20,14.82,14.88,14.36,14.58,12155238
22-Jul-20,15.00,15.04,14.67,14.92,6958699
21-Jul-20,15.03,15.19,14.62,15.00,18097782
20-Jul-20,15.05,15.16,14.85,14.95,8645801
17-Jul-20,14.99,15.19,14.66,15.08,9354054
16-Jul-20,14.90,15.07,14.82,14.99,5568838
15-Jul-20,14.97,15.10,14.70,15.00,9822830
14-Jul-20,14.94,14.98,14.52,14.76,5554984
13-Jul-20,15.10,15.45,14.91,14.91,12673701
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...