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
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	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	-	-	13,49	13,45	13,03	14,29	12M	5.186

Date,Open,High,Low,Close,Volume
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
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

*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...