ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: abcb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20252,59%0,5120,2319,7319,7320,3614M3.217
13/02/2025-2,71%-0,5519,7220,2719,6020,2925M4.530
12/02/20251,35%0,2720,2719,9919,7520,4023M3.424
11/02/2025-5,44%-1,1520,0020,7020,0020,8138M6.299
10/02/20250,91%0,1921,1521,0020,9221,248M2.279
07/02/2025-1,13%-0,2420,9621,1020,7621,2712M3.587
06/02/20250,47%0,1021,2021,1420,9621,3714M3.491
05/02/20252,68%0,5521,1020,6420,5621,1815M3.505
04/02/20252,34%0,4720,5520,0919,9720,7817M3.660
03/02/2025-0,45%-0,0920,0820,1719,9420,1712M3.177
31/01/2025-0,64%-0,1320,1720,3320,1720,529M2.102
30/01/20252,47%0,4920,3019,7419,7420,3614M3.494
29/01/2025-0,20%-0,0419,8119,8519,7119,915M1.336
28/01/2025-0,75%-0,1519,8520,0019,7220,019M2.760
27/01/20252,30%0,4520,0019,4519,4520,0710M2.497
24/01/20250,21%0,0419,5519,5119,4019,6311M3.510
23/01/2025-2,21%-0,4419,5119,9819,4220,1115M3.913
22/01/20250,96%0,1919,9519,9019,7319,9510M2.921
21/01/20250,30%0,0619,7619,6519,6019,808M2.277
20/01/20250,77%0,1519,7019,6119,4919,767M2.441
17/01/20250,15%0,0319,5519,5319,4019,7729M2.170
16/01/2025-0,81%-0,1619,5219,6819,4619,8011M3.365
15/01/20253,20%0,6119,6819,1219,1219,8713M3.961
14/01/20251,54%0,2919,0718,7918,7619,1212M2.927
13/01/2025-1,37%-0,2618,7819,0918,7619,0911M3.362
10/01/2025-0,05%-0,0119,0418,9318,9319,2510M2.839
09/01/2025-0,63%-0,1219,0519,2018,9319,5711M2.180
08/01/2025-1,69%-0,3319,1719,6119,1019,728M1.844
07/01/20250,98%0,1919,5019,3419,3419,6111M3.211
06/01/20251,69%0,3219,3119,4019,0019,4014M3.902
03/01/2025-0,99%-0,1918,9919,0818,9619,2714M2.837
02/01/2025-0,67%-0,1319,1819,6018,9519,6021M5.691
30/12/2024-6,94%-1,4419,3119,9119,3119,9133M7.902
27/12/20240,39%0,0820,7520,7020,5421,1322M4.472
26/12/20242,07%0,4220,6720,3020,3020,9795M13.493
23/12/2024-0,34%-0,0720,2520,4920,1920,5412M2.092
20/12/20240,94%0,1920,3219,9819,9820,4623M3.573
19/12/20240,80%0,1620,1320,0719,9620,228M2.233
18/12/2024-2,35%-0,4819,9720,4519,9720,4621M5.231
17/12/20240,59%0,1220,4520,3320,3220,6113M3.794
16/12/2024-1,79%-0,3720,3320,7120,3320,8114M3.159
13/12/2024-0,19%-0,0420,7020,7420,6820,929M2.333
12/12/2024-1,05%-0,2220,7420,8120,6721,0319M4.347
11/12/20241,60%0,3320,9620,6320,5521,2019M3.953
10/12/20240,34%0,0720,6320,7520,1220,7716M3.653
09/12/20242,85%0,5720,5620,1520,0720,8417M3.457
06/12/2024-2,96%-0,6119,9920,5519,9920,6210M2.382
05/12/2024-0,15%-0,0320,6020,5920,5920,9812M2.646
04/12/20241,33%0,2720,6320,4020,3820,719M2.595
03/12/20240,79%0,1620,3620,1020,1020,4912M3.130
02/12/2024-0,15%-0,0320,2020,3019,9520,3225M4.793
29/11/2024-0,34%-0,0720,2320,3119,9420,3914M3.423
28/11/2024-2,73%-0,5720,3020,7020,2020,8113M2.341
27/11/2024-1,56%-0,3320,8721,1920,6921,3017M3.330
26/11/20241,48%0,3121,2021,0020,9121,4510M2.405
25/11/20240,00%0,0020,8920,8120,8121,1019M3.740
22/11/20242,60%0,5320,8920,4520,2920,8911M2.149
21/11/2024-2,44%-0,5120,3620,8020,3620,8311M2.588
19/11/20240,53%0,1120,8720,7320,5820,9310M2.151
18/11/20240,19%0,0420,7620,6920,6020,7814M3.844
14/11/20240,53%0,1120,7220,6320,4720,8610M2.216
13/11/20241,28%0,2620,6120,3520,2820,7018M4.275
12/11/2024-1,07%-0,2220,3520,6820,3120,6810M2.951
11/11/20240,00%0,0020,5720,6520,3620,6914M3.102
08/11/20240,05%0,0120,5720,6620,1820,6726M6.901
07/11/2024-1,63%-0,3420,5620,9120,4621,1519M4.995
06/11/2024-0,33%-0,0720,9020,9020,4120,9416M4.572
05/11/20240,33%0,0720,9720,9020,7821,1119M3.545
04/11/20241,11%0,2320,9020,7020,7021,0111M2.978
01/11/2024-1,20%-0,2520,6721,0920,4821,0928M4.614
31/10/2024-0,95%-0,2020,9221,1520,9221,2820M4.074
30/10/20240,24%0,0521,1221,1021,0421,249M2.098
29/10/2024-0,94%-0,2021,0721,2621,0421,369M2.210
28/10/2024-0,37%-0,0821,2721,4021,2721,488M2.272
25/10/2024-0,23%-0,0521,3521,4021,2621,4810M2.505
24/10/2024-0,56%-0,1221,4021,5121,2621,5212M3.461
23/10/20240,84%0,1821,5221,3021,2521,5210M2.134
22/10/2024-0,05%-0,0121,3421,3021,1121,429M2.778
21/10/20240,23%0,0521,3521,3921,2121,508M1.928
18/10/20240,76%0,1621,3021,1421,0121,4016M4.018
17/10/20240,24%0,0521,1421,0920,8221,157M2.164
16/10/20240,19%0,0421,0921,0720,9721,276M1.858
15/10/2024-0,52%-0,1121,0521,2621,0521,439M2.539
14/10/2024-0,28%-0,0621,1621,0120,9321,3510M2.711
11/10/20240,95%0,2021,2220,7420,7421,2814M3.045
10/10/20241,55%0,3221,0220,7620,6921,0314M2.186
09/10/2024-2,77%-0,5920,7021,2020,6621,2413M3.266
08/10/2024-0,37%-0,0821,2921,2821,2121,509M1.992
07/10/2024-0,84%-0,1821,3721,5521,3721,676M1.723
04/10/20240,65%0,1421,5521,4121,3521,558M1.959
03/10/2024-1,70%-0,3721,4121,8921,4121,8914M3.249
02/10/2024-0,14%-0,0321,7822,0321,7822,1417M4.671
01/10/20240,09%0,0221,8121,8021,6421,9819M4.858
30/09/2024-0,23%-0,0521,7921,8521,7222,0510M2.515
27/09/2024-0,91%-0,2021,8422,0221,8422,1512M2.844
26/09/20240,00%0,0022,0422,1022,0122,246M1.553
25/09/20240,18%0,0422,0422,0021,9722,197M1.603
24/09/2024-0,45%-0,1022,0022,2022,0022,4011M2.540
23/09/2024-2,43%-0,5522,1022,5622,0722,7217M3.278
20/09/2024-1,01%-0,2322,6523,0322,6223,0313M3.366
19/09/2024-0,74%-0,1722,8823,0822,8523,177M1.798
18/09/2024-0,60%-0,1423,0523,2023,0523,328M2.313
17/09/2024-0,47%-0,1123,1923,3523,0723,354M1.328
16/09/2024-0,85%-0,2023,3023,5023,2823,637M1.791
13/09/20242,00%0,4623,5023,0423,0423,5011M1.904
12/09/2024-0,17%-0,0423,0423,0922,9123,147M2.071
11/09/2024-1,28%-0,3023,0823,4223,0823,4214M2.198
10/09/20240,95%0,2223,3823,2023,0223,4318M3.703
09/09/20240,65%0,1523,1623,2022,9223,207M1.820
06/09/2024-2,66%-0,6323,0123,6622,9523,6715M3.875
05/09/20240,85%0,2023,6423,4423,3723,7116M3.007
04/09/20240,17%0,0423,4423,4223,3023,6714M3.233
03/09/2024-0,43%-0,1023,4023,3123,0023,4818M3.891
02/09/20241,08%0,2523,5023,2522,8223,5016M3.456
30/08/20240,35%0,0823,2523,1922,8623,2519M3.818
29/08/2024-0,98%-0,2323,1723,4023,1723,5013M2.633
28/08/20241,61%0,3723,4023,0422,9623,4014M3.568
27/08/2024-2,70%-0,6423,0323,5623,0223,6013M2.781
26/08/20240,51%0,1223,6723,6423,3523,7463M3.981
23/08/20240,43%0,1023,5523,6023,3623,6512M3.241
22/08/2024-0,17%-0,0423,4523,5123,2523,5544M3.723
21/08/2024-2,25%-0,5423,4924,1323,4824,139M2.190
20/08/20242,21%0,5224,0323,6723,5924,2528M6.183
19/08/20244,35%0,9823,5122,7022,6223,5113M2.873
16/08/20240,00%0,0022,5322,6422,4523,0026M5.571
15/08/2024-0,71%-0,1622,5322,6822,4622,8023M4.847
14/08/20240,67%0,1522,6922,6322,3822,9732M5.887
13/08/2024-0,27%-0,0622,5422,7122,5122,7811M2.627
12/08/2024-2,29%-0,5322,6023,1222,6023,2112M2.626
09/08/20244,28%0,9523,1322,2522,1823,3221M3.678
08/08/20241,23%0,2722,1821,8421,8322,2612M3.035
07/08/2024-0,86%-0,1921,9122,2121,7622,469M2.351
06/08/2024-0,32%-0,0722,1022,2722,0322,4935M3.929
05/08/2024--22,1722,2221,9122,3218M4.161


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito