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
16/05/2025	1,15%	0,25	21,93	21,57	21,50	21,93	12M	2.492
15/05/2025	0,98%	0,21	21,68	21,47	21,45	21,79	9M	2.755
14/05/2025	0,28%	0,06	21,47	21,55	21,24	21,59	10M	2.963
13/05/2025	2,20%	0,46	21,41	21,08	20,93	21,56	12M	2.772
12/05/2025	1,45%	0,30	20,95	20,95	20,78	21,36	14M	4.338
09/05/2025	-3,91%	-0,84	20,65	21,10	20,40	21,44	38M	8.956
08/05/2025	0,66%	0,14	21,49	21,53	21,38	21,88	9M	3.256

07/05/2025	-0,19%	-0,04	21,35	21,39	21,20	21,52	7M	1.931
06/05/2025	-0,93%	-0,20	21,39	21,51	21,29	21,62	7M	2.120
05/05/2025	-0,23%	-0,05	21,59	21,85	21,45	21,85	9M	2.036
02/05/2025	-0,28%	-0,06	21,64	21,70	21,47	21,86	12M	2.834
30/04/2025	0,93%	0,20	21,70	21,45	21,30	21,81	12M	3.252
29/04/2025	1,42%	0,30	21,50	21,39	21,23	21,60	8M	1.933
28/04/2025	-0,80%	-0,17	21,20	21,37	21,05	21,43	10M	2.447
25/04/2025	2,25%	0,47	21,37	20,99	20,76	21,46	13M	2.986
24/04/2025	0,92%	0,19	20,90	20,75	20,60	20,99	12M	3.059
23/04/2025	3,34%	0,67	20,71	20,14	20,14	20,76	12M	3.060
22/04/2025	1,26%	0,25	20,04	19,70	19,69	20,24	10M	2.187
17/04/2025	1,02%	0,20	19,79	19,66	19,54	19,79	8M	2.058
16/04/2025	-0,36%	-0,07	19,59	19,74	19,55	19,81	9M	2.250
15/04/2025	1,29%	0,25	19,66	19,45	19,45	19,87	12M	3.244
14/04/2025	0,67%	0,13	19,41	19,36	19,36	19,57	6M	1.564
11/04/2025	-0,92%	-0,18	19,28	19,41	19,24	19,47	8M	1.881
10/04/2025	-0,05%	-0,01	19,46	19,51	19,25	19,59	11M	2.712
09/04/2025	0,72%	0,14	19,47	19,33	19,14	19,72	12M	2.990
08/04/2025	-1,18%	-0,23	19,33	19,63	19,33	19,89	9M	1.989
07/04/2025	-2,05%	-0,41	19,56	19,93	19,50	20,08	10M	3.147
04/04/2025	-1,96%	-0,40	19,97	20,16	19,76	20,50	10M	2.994
03/04/2025	2,36%	0,47	20,37	19,84	19,81	20,51	10M	3.344
02/04/2025	-1,19%	-0,24	19,90	20,20	19,79	20,33	16M	3.689
01/04/2025	-1,76%	-0,36	20,14	20,49	20,14	20,65	14M	3.193
31/03/2025	-1,30%	-0,27	20,50	20,70	20,35	20,71	6M	1.132
28/03/2025	0,10%	0,02	20,77	20,76	20,66	21,10	15M	1.753
27/03/2025	0,14%	0,03	20,75	20,70	20,64	20,99	7M	1.835
26/03/2025	-0,14%	-0,03	20,72	20,77	20,60	20,88	5M	1.468
25/03/2025	1,72%	0,35	20,75	20,40	20,38	20,86	13M	1.436
24/03/2025	-0,49%	-0,10	20,40	20,50	20,32	20,95	6M	1.170
21/03/2025	0,94%	0,19	20,50	20,20	20,20	20,50	7M	1.611
20/03/2025	-0,68%	-0,14	20,31	20,40	20,26	20,69	8M	2.073
19/03/2025	-1,59%	-0,33	20,45	20,80	20,43	20,98	19M	3.499
18/03/2025	-1,28%	-0,27	20,78	21,05	20,78	21,18	8M	2.092
17/03/2025	0,53%	0,11	21,05	21,09	20,77	21,21	11M	2.916
14/03/2025	4,23%	0,85	20,94	20,18	20,08	21,17	16M	3.304
13/03/2025	1,31%	0,26	20,09	19,80	19,74	20,24	9M	2.358
12/03/2025	1,12%	0,22	19,83	19,65	19,63	19,83	6M	1.583
11/03/2025	-0,56%	-0,11	19,61	19,78	19,58	19,78	8M	1.667
10/03/2025	-1,45%	-0,29	19,72	19,97	19,63	19,97	14M	3.920
07/03/2025	-0,69%	-0,14	20,01	20,12	19,80	20,18	15M	3.787
06/03/2025	1,87%	0,37	20,15	19,90	19,69	20,26	25M	6.143
05/03/2025	0,30%	0,06	19,78	19,72	19,69	20,01	8M	2.172
28/02/2025	-1,55%	-0,31	19,72	20,03	19,68	20,20	12M	2.354
27/02/2025	0,15%	0,03	20,03	20,00	19,99	20,21	9M	1.858
26/02/2025	-1,09%	-0,22	20,00	20,22	19,90	20,41	18M	2.902
25/02/2025	1,25%	0,25	20,22	19,95	19,93	20,22	10M	2.508
24/02/2025	-0,79%	-0,16	19,97	20,11	19,95	20,17	8M	1.830
21/02/2025	-0,25%	-0,05	20,13	20,21	19,88	20,21	8M	1.658
20/02/2025	-0,15%	-0,03	20,18	20,21	19,95	20,37	10M	2.259
19/02/2025	-1,56%	-0,32	20,21	20,49	20,21	20,51	12M	3.418
18/02/2025	0,83%	0,17	20,53	20,33	20,30	20,64	6M	1.842
17/02/2025	0,64%	0,13	20,36	20,24	20,24	20,71	12M	3.992
14/02/2025	2,59%	0,51	20,23	19,73	19,73	20,36	14M	3.217
13/02/2025	-2,71%	-0,55	19,72	20,27	19,60	20,29	25M	4.530
12/02/2025	1,35%	0,27	20,27	19,99	19,75	20,40	23M	3.424
11/02/2025	-5,44%	-1,15	20,00	20,70	20,00	20,81	38M	6.299
10/02/2025	0,91%	0,19	21,15	21,00	20,92	21,24	8M	2.279
07/02/2025	-1,13%	-0,24	20,96	21,10	20,76	21,27	12M	3.587
06/02/2025	0,47%	0,10	21,20	21,14	20,96	21,37	14M	3.491
05/02/2025	2,68%	0,55	21,10	20,64	20,56	21,18	15M	3.505
04/02/2025	2,34%	0,47	20,55	20,09	19,97	20,78	17M	3.660
03/02/2025	-0,45%	-0,09	20,08	20,17	19,94	20,17	12M	3.177
31/01/2025	-0,64%	-0,13	20,17	20,33	20,17	20,52	9M	2.102
30/01/2025	2,47%	0,49	20,30	19,74	19,74	20,36	14M	3.494
29/01/2025	-0,20%	-0,04	19,81	19,85	19,71	19,91	5M	1.336
28/01/2025	-0,75%	-0,15	19,85	20,00	19,72	20,01	9M	2.760
27/01/2025	2,30%	0,45	20,00	19,45	19,45	20,07	10M	2.497
24/01/2025	0,21%	0,04	19,55	19,51	19,40	19,63	11M	3.510
23/01/2025	-2,21%	-0,44	19,51	19,98	19,42	20,11	15M	3.913
22/01/2025	0,96%	0,19	19,95	19,90	19,73	19,95	10M	2.921
21/01/2025	0,30%	0,06	19,76	19,65	19,60	19,80	8M	2.277
20/01/2025	0,77%	0,15	19,70	19,61	19,49	19,76	7M	2.441
17/01/2025	0,15%	0,03	19,55	19,53	19,40	19,77	29M	2.170
16/01/2025	-0,81%	-0,16	19,52	19,68	19,46	19,80	11M	3.365
15/01/2025	3,20%	0,61	19,68	19,12	19,12	19,87	13M	3.961
14/01/2025	1,54%	0,29	19,07	18,79	18,76	19,12	12M	2.927
13/01/2025	-1,37%	-0,26	18,78	19,09	18,76	19,09	11M	3.362
10/01/2025	-0,05%	-0,01	19,04	18,93	18,93	19,25	10M	2.839
09/01/2025	-0,63%	-0,12	19,05	19,20	18,93	19,57	11M	2.180
08/01/2025	-1,69%	-0,33	19,17	19,61	19,10	19,72	8M	1.844
07/01/2025	0,98%	0,19	19,50	19,34	19,34	19,61	11M	3.211
06/01/2025	1,69%	0,32	19,31	19,40	19,00	19,40	14M	3.902
03/01/2025	-0,99%	-0,19	18,99	19,08	18,96	19,27	14M	2.837
02/01/2025	-0,67%	-0,13	19,18	19,60	18,95	19,60	21M	5.691
30/12/2024	-6,94%	-1,44	19,31	19,91	19,31	19,91	33M	7.902
27/12/2024	0,39%	0,08	20,75	20,70	20,54	21,13	22M	4.472
26/12/2024	2,07%	0,42	20,67	20,30	20,30	20,97	95M	13.493
23/12/2024	-0,34%	-0,07	20,25	20,49	20,19	20,54	12M	2.092
20/12/2024	0,94%	0,19	20,32	19,98	19,98	20,46	23M	3.573
19/12/2024	0,80%	0,16	20,13	20,07	19,96	20,22	8M	2.233
18/12/2024	-2,35%	-0,48	19,97	20,45	19,97	20,46	21M	5.231
17/12/2024	0,59%	0,12	20,45	20,33	20,32	20,61	13M	3.794
16/12/2024	-1,79%	-0,37	20,33	20,71	20,33	20,81	14M	3.159
13/12/2024	-0,19%	-0,04	20,70	20,74	20,68	20,92	9M	2.333
12/12/2024	-1,05%	-0,22	20,74	20,81	20,67	21,03	19M	4.347
11/12/2024	1,60%	0,33	20,96	20,63	20,55	21,20	19M	3.953
10/12/2024	0,34%	0,07	20,63	20,75	20,12	20,77	16M	3.653
09/12/2024	2,85%	0,57	20,56	20,15	20,07	20,84	17M	3.457
06/12/2024	-2,96%	-0,61	19,99	20,55	19,99	20,62	10M	2.382
05/12/2024	-0,15%	-0,03	20,60	20,59	20,59	20,98	12M	2.646
04/12/2024	1,33%	0,27	20,63	20,40	20,38	20,71	9M	2.595
03/12/2024	0,79%	0,16	20,36	20,10	20,10	20,49	12M	3.130
02/12/2024	-0,15%	-0,03	20,20	20,30	19,95	20,32	25M	4.793
29/11/2024	-0,34%	-0,07	20,23	20,31	19,94	20,39	14M	3.423
28/11/2024	-2,73%	-0,57	20,30	20,70	20,20	20,81	13M	2.341
27/11/2024	-1,56%	-0,33	20,87	21,19	20,69	21,30	17M	3.330
26/11/2024	1,48%	0,31	21,20	21,00	20,91	21,45	10M	2.405
25/11/2024	0,00%	0,00	20,89	20,81	20,81	21,10	19M	3.740
22/11/2024	2,60%	0,53	20,89	20,45	20,29	20,89	11M	2.149
21/11/2024	-2,44%	-0,51	20,36	20,80	20,36	20,83	11M	2.588
19/11/2024	0,53%	0,11	20,87	20,73	20,58	20,93	10M	2.151
18/11/2024	0,19%	0,04	20,76	20,69	20,60	20,78	14M	3.844
14/11/2024	0,53%	0,11	20,72	20,63	20,47	20,86	10M	2.216
13/11/2024	1,28%	0,26	20,61	20,35	20,28	20,70	18M	4.275
12/11/2024	-1,07%	-0,22	20,35	20,68	20,31	20,68	10M	2.951
11/11/2024	0,00%	0,00	20,57	20,65	20,36	20,69	14M	3.102
08/11/2024	0,05%	0,01	20,57	20,66	20,18	20,67	26M	6.901
07/11/2024	-1,63%	-0,34	20,56	20,91	20,46	21,15	19M	4.995
06/11/2024	-0,33%	-0,07	20,90	20,90	20,41	20,94	16M	4.572
05/11/2024	0,33%	0,07	20,97	20,90	20,78	21,11	19M	3.545
04/11/2024	1,11%	0,23	20,90	20,70	20,70	21,01	11M	2.978
01/11/2024	-1,20%	-0,25	20,67	21,09	20,48	21,09	28M	4.614
31/10/2024	-0,95%	-0,20	20,92	21,15	20,92	21,28	20M	4.074
30/10/2024	0,24%	0,05	21,12	21,10	21,04	21,24	9M	2.098
29/10/2024	-0,94%	-0,20	21,07	21,26	21,04	21,36	9M	2.210
28/10/2024	-	-	21,27	21,40	21,27	21,48	8M	2.272

Date,Open,High,Low,Close,Volume
16-May-25,21.57,21.93,21.50,21.93,12264179
15-May-25,21.47,21.79,21.45,21.68,8994598
14-May-25,21.55,21.59,21.24,21.47,10044526
13-May-25,21.08,21.56,20.93,21.41,11823648
12-May-25,20.95,21.36,20.78,20.95,13917825
09-May-25,21.10,21.44,20.40,20.65,37525344
08-May-25,21.53,21.88,21.38,21.49,9282658
07-May-25,21.39,21.52,21.20,21.35,7094333
06-May-25,21.51,21.62,21.29,21.39,6577113
05-May-25,21.85,21.85,21.45,21.59,8814477
02-May-25,21.70,21.86,21.47,21.64,12059223
30-Apr-25,21.45,21.81,21.30,21.70,12271999
29-Apr-25,21.39,21.60,21.23,21.50,7545504
28-Apr-25,21.37,21.43,21.05,21.20,9500622
25-Apr-25,20.99,21.46,20.76,21.37,12815081
24-Apr-25,20.75,20.99,20.60,20.90,11766148
23-Apr-25,20.14,20.76,20.14,20.71,11844997
22-Apr-25,19.70,20.24,19.69,20.04,10436694
17-Apr-25,19.66,19.79,19.54,19.79,8267649
16-Apr-25,19.74,19.81,19.55,19.59,9170705
15-Apr-25,19.45,19.87,19.45,19.66,12148457
14-Apr-25,19.36,19.57,19.36,19.41,6328042
11-Apr-25,19.41,19.47,19.24,19.28,7914945
10-Apr-25,19.51,19.59,19.25,19.46,11184673
09-Apr-25,19.33,19.72,19.14,19.47,11878169
08-Apr-25,19.63,19.89,19.33,19.33,8739706
07-Apr-25,19.93,20.08,19.50,19.56,10282887
04-Apr-25,20.16,20.50,19.76,19.97,10444145
03-Apr-25,19.84,20.51,19.81,20.37,10154483
02-Apr-25,20.20,20.33,19.79,19.90,15814980
01-Apr-25,20.49,20.65,20.14,20.14,14077709
31-Mar-25,20.70,20.71,20.35,20.50,6346886
28-Mar-25,20.76,21.10,20.66,20.77,15197477
27-Mar-25,20.70,20.99,20.64,20.75,6819955
26-Mar-25,20.77,20.88,20.60,20.72,5093749
25-Mar-25,20.40,20.86,20.38,20.75,12638380
24-Mar-25,20.50,20.95,20.32,20.40,5924765
21-Mar-25,20.20,20.50,20.20,20.50,7215546
20-Mar-25,20.40,20.69,20.26,20.31,7974756
19-Mar-25,20.80,20.98,20.43,20.45,19081557
18-Mar-25,21.05,21.18,20.78,20.78,8168272
17-Mar-25,21.09,21.21,20.77,21.05,10820230
14-Mar-25,20.18,21.17,20.08,20.94,15843087
13-Mar-25,19.80,20.24,19.74,20.09,8519858
12-Mar-25,19.65,19.83,19.63,19.83,6081551
11-Mar-25,19.78,19.78,19.58,19.61,7532568
10-Mar-25,19.97,19.97,19.63,19.72,14024001
07-Mar-25,20.12,20.18,19.80,20.01,14868995
06-Mar-25,19.90,20.26,19.69,20.15,24884037
05-Mar-25,19.72,20.01,19.69,19.78,8419086
28-Feb-25,20.03,20.20,19.68,19.72,11607618
27-Feb-25,20.00,20.21,19.99,20.03,8716567
26-Feb-25,20.22,20.41,19.90,20.00,17629721
25-Feb-25,19.95,20.22,19.93,20.22,9954662
24-Feb-25,20.11,20.17,19.95,19.97,7696362
21-Feb-25,20.21,20.21,19.88,20.13,8413562
20-Feb-25,20.21,20.37,19.95,20.18,10223364
19-Feb-25,20.49,20.51,20.21,20.21,12187639
18-Feb-25,20.33,20.64,20.30,20.53,6360119
17-Feb-25,20.24,20.71,20.24,20.36,12223097
14-Feb-25,19.73,20.36,19.73,20.23,13984956
13-Feb-25,20.27,20.29,19.60,19.72,25382852
12-Feb-25,19.99,20.40,19.75,20.27,22541657
11-Feb-25,20.70,20.81,20.00,20.00,38426451
10-Feb-25,21.00,21.24,20.92,21.15,8105860
07-Feb-25,21.10,21.27,20.76,20.96,12487183
06-Feb-25,21.14,21.37,20.96,21.20,14295974
05-Feb-25,20.64,21.18,20.56,21.10,15286839
04-Feb-25,20.09,20.78,19.97,20.55,17039522
03-Feb-25,20.17,20.17,19.94,20.08,11632467
31-Jan-25,20.33,20.52,20.17,20.17,8570986
30-Jan-25,19.74,20.36,19.74,20.30,13608276
29-Jan-25,19.85,19.91,19.71,19.81,4787554
28-Jan-25,20.00,20.01,19.72,19.85,8515965
27-Jan-25,19.45,20.07,19.45,20.00,9825653
24-Jan-25,19.51,19.63,19.40,19.55,10990225
23-Jan-25,19.98,20.11,19.42,19.51,14633049
22-Jan-25,19.90,19.95,19.73,19.95,10027036
21-Jan-25,19.65,19.80,19.60,19.76,7801320
20-Jan-25,19.61,19.76,19.49,19.70,6814963
17-Jan-25,19.53,19.77,19.40,19.55,29481088
16-Jan-25,19.68,19.80,19.46,19.52,11498683
15-Jan-25,19.12,19.87,19.12,19.68,13094213
14-Jan-25,18.79,19.12,18.76,19.07,11702974
13-Jan-25,19.09,19.09,18.76,18.78,10524956
10-Jan-25,18.93,19.25,18.93,19.04,9587803
09-Jan-25,19.20,19.57,18.93,19.05,10664015
08-Jan-25,19.61,19.72,19.10,19.17,8426427
07-Jan-25,19.34,19.61,19.34,19.50,10933418
06-Jan-25,19.40,19.40,19.00,19.31,13559262
03-Jan-25,19.08,19.27,18.96,18.99,14176384
02-Jan-25,19.60,19.60,18.95,19.18,20586191
30-Dec-24,19.91,19.91,19.31,19.31,33080949
27-Dec-24,20.70,21.13,20.54,20.75,21817251
26-Dec-24,20.30,20.97,20.30,20.67,94520576
23-Dec-24,20.49,20.54,20.19,20.25,11548357
20-Dec-24,19.98,20.46,19.98,20.32,23147651
19-Dec-24,20.07,20.22,19.96,20.13,7667594
18-Dec-24,20.45,20.46,19.97,19.97,20644454
17-Dec-24,20.33,20.61,20.32,20.45,13227661
16-Dec-24,20.71,20.81,20.33,20.33,13964874
13-Dec-24,20.74,20.92,20.68,20.70,9423434
12-Dec-24,20.81,21.03,20.67,20.74,18679710
11-Dec-24,20.63,21.20,20.55,20.96,18880807
10-Dec-24,20.75,20.77,20.12,20.63,16420576
09-Dec-24,20.15,20.84,20.07,20.56,16870852
06-Dec-24,20.55,20.62,19.99,19.99,9982664
05-Dec-24,20.59,20.98,20.59,20.60,11633823
04-Dec-24,20.40,20.71,20.38,20.63,9382736
03-Dec-24,20.10,20.49,20.10,20.36,12203424
02-Dec-24,20.30,20.32,19.95,20.20,24932059
29-Nov-24,20.31,20.39,19.94,20.23,14268007
28-Nov-24,20.70,20.81,20.20,20.30,12842024
27-Nov-24,21.19,21.30,20.69,20.87,16827128
26-Nov-24,21.00,21.45,20.91,21.20,9934104
25-Nov-24,20.81,21.10,20.81,20.89,19345121
22-Nov-24,20.45,20.89,20.29,20.89,11159755
21-Nov-24,20.80,20.83,20.36,20.36,10845110
19-Nov-24,20.73,20.93,20.58,20.87,9845128
18-Nov-24,20.69,20.78,20.60,20.76,14310468
14-Nov-24,20.63,20.86,20.47,20.72,9510602
13-Nov-24,20.35,20.70,20.28,20.61,17580282
12-Nov-24,20.68,20.68,20.31,20.35,10470747
11-Nov-24,20.65,20.69,20.36,20.57,14252200
08-Nov-24,20.66,20.67,20.18,20.57,25985820
07-Nov-24,20.91,21.15,20.46,20.56,19214072
06-Nov-24,20.90,20.94,20.41,20.90,15525847
05-Nov-24,20.90,21.11,20.78,20.97,18522246
04-Nov-24,20.70,21.01,20.70,20.90,11315640
01-Nov-24,21.09,21.09,20.48,20.67,28279384
31-Oct-24,21.15,21.28,20.92,20.92,20423121
30-Oct-24,21.10,21.24,21.04,21.12,9373457
29-Oct-24,21.26,21.36,21.04,21.07,8824729
28-Oct-24,21.40,21.48,21.27,21.27,7557808

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4