papéis
login
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

empresa: abcb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20200,53%0,0815,0414,8614,7715,2511M4.858
09/07/20202,54%0,3714,9614,6114,4615,1419M7.017
08/07/20201,11%0,1614,5914,5014,4414,604M1.847
07/07/2020-1,23%-0,1814,4314,6414,3814,669M3.293
06/07/20203,25%0,4614,6114,2914,2914,7712M3.823
03/07/20201,80%0,2514,1513,9213,7814,2412M3.766
02/07/2020-1,00%-0,1413,9014,2213,8714,5312M3.959
01/07/2020-0,28%-0,0414,0413,9913,7814,1013M4.709
30/06/2020-0,14%-0,0214,0814,1013,8414,2912M4.831
29/06/2020-0,49%-0,0714,1014,4613,9414,5313M4.595
26/06/2020-1,39%-0,2014,1714,5014,1314,5310M4.157
25/06/2020-0,21%-0,0314,3714,5114,2014,6211M3.782
24/06/2020-7,69%-1,2014,4015,6914,2415,7021M6.203
23/06/20201,56%0,2415,6015,4515,1315,709M3.319
22/06/2020-0,84%-0,1315,3615,7515,3115,756M2.009
19/06/2020-0,71%-0,1115,4915,8015,3815,9513M3.594
18/06/20201,30%0,2015,6015,4015,3115,8017M4.090
17/06/20203,70%0,5515,4014,9014,9015,6921M5.106
16/06/20200,75%0,1114,8515,1014,6815,5415M4.913
15/06/20200,96%0,1414,7414,2013,7814,8212M4.330
12/06/2020-2,28%-0,3414,6014,3014,0314,7314M4.682
10/06/2020-0,40%-0,0614,9415,1714,8015,9529M8.219
09/06/2020-1,57%-0,2415,0015,2314,3315,3118M5.830
08/06/20201,20%0,1815,2415,2115,1215,4815M5.278
05/06/20202,10%0,3115,0615,1814,9215,4720M5.733
04/06/20202,15%0,3114,7514,6014,6015,4230M8.700
03/06/20203,00%0,4214,4414,1414,1414,5923M8.609
02/06/2020-0,21%-0,0314,0214,1213,9414,5216M5.474
01/06/20200,36%0,0514,0514,2314,0014,6915M4.323
29/05/20200,00%0,0014,0014,1113,8014,198M3.416
28/05/20200,14%0,0214,0013,9813,8014,309M3.419
27/05/20202,27%0,3113,9813,9013,6414,157M2.782
26/05/2020-2,01%-0,2813,6714,0013,4214,1013M3.999
25/05/20204,26%0,5713,9513,7013,4714,0410M4.508
22/05/20200,98%0,1313,3813,2012,9513,3910M4.535
21/05/20204,50%0,5713,2512,7312,6113,257M3.451
20/05/20203,51%0,4312,6812,4312,2012,758M5.034
19/05/20200,82%0,1012,2512,2812,1712,649M4.972
18/05/20203,93%0,4612,1512,0011,8612,4510M4.634
15/05/2020-0,76%-0,0911,6911,7811,4711,958M4.514
14/05/2020-1,83%-0,2211,7811,9011,3212,028M4.452
13/05/20200,84%0,1012,0011,9111,3012,2711M5.281
12/05/2020-2,06%-0,2511,9012,2211,9012,598M4.125
11/05/2020-5,81%-0,7512,1512,6112,0013,0918M5.749
08/05/20201,74%0,2212,9012,9312,5613,005M2.187
07/05/2020-2,76%-0,3612,6813,0812,4013,217M3.154
06/05/2020-2,76%-0,3713,0413,5412,9013,546M2.317
05/05/20200,15%0,0213,4113,4813,2713,956M2.686
04/05/2020-6,30%-0,9013,3914,0513,3314,059M3.960
30/04/2020-1,65%-0,2414,2914,4513,9014,8120M6.224
29/04/20201,25%0,1814,5314,4014,4014,9310M3.896
28/04/20206,53%0,8814,3513,7313,7314,4823M5.719
27/04/20201,28%0,1713,4713,4713,3113,898M3.708
24/04/2020-6,67%-0,9513,3014,2012,7714,209M3.566
23/04/2020-2,06%-0,3014,2514,6314,0214,946M2.431
22/04/20204,30%0,6014,5513,7913,7314,6113M4.607
20/04/2020-0,92%-0,1313,9513,9813,6214,0711M4.864
17/04/20201,15%0,1614,0814,1113,5614,4410M4.555
16/04/2020-1,07%-0,1513,9214,1613,7214,387M3.355
15/04/20200,93%0,1314,0713,7113,3914,2417M4.780
14/04/20201,98%0,2713,9413,8313,7014,1814M3.731
13/04/20200,51%0,0713,6713,6013,2613,8018M3.016
09/04/20204,21%0,5513,6013,1413,1414,1421M4.840
08/04/2020-1,66%-0,2213,0513,0512,9813,548M2.897
07/04/20204,82%0,6113,2713,4013,2713,9613M5.907
06/04/20207,29%0,8612,6612,3612,3513,299M3.433
03/04/2020-4,92%-0,6111,8012,5211,5512,5312M6.366
02/04/2020-2,67%-0,3412,4112,7612,2813,2110M4.539
01/04/2020-3,70%-0,4912,7512,5812,4213,098M4.097
31/03/2020-2,86%-0,3913,2413,5513,1113,8911M6.177
30/03/2020-1,52%-0,2113,6314,6513,6114,6510M5.258
27/03/2020-2,26%-0,3213,8413,8313,3714,4710M4.271
26/03/20204,89%0,6614,1613,6413,6414,8013M5.381
25/03/202017,09%1,9713,5011,7011,6513,8013M3.477
24/03/20204,53%0,5011,5311,5011,5012,5410M4.499
23/03/2020-6,13%-0,7211,0311,7510,9011,987M2.872
20/03/2020-2,49%-0,3011,7512,8111,6612,9817M6.546
19/03/20203,43%0,4012,0511,1510,7012,0615M6.766
18/03/2020-13,64%-1,8411,6512,8610,9113,0317M7.849
17/03/20203,69%0,4813,4913,4513,0314,2912M5.186
16/03/2020-14,97%-2,2913,0113,4813,0114,3917M7.464
13/03/20209,68%1,3515,3015,8613,7315,9513M4.724
12/03/2020-11,37%-1,7913,9514,4613,0514,5119M5.016
11/03/2020-5,75%-0,9615,7416,5314,9616,5914M5.070
10/03/20203,86%0,6216,7017,0216,1817,3815M5.398
09/03/2020-10,67%-1,9216,0816,9915,9917,1519M6.348
06/03/2020-1,91%-0,3518,0017,9417,6218,1919M7.249
05/03/2020-4,92%-0,9518,3519,2618,0519,2616M5.785
04/03/2020-0,52%-0,1019,3019,6319,0019,8019M3.915
03/03/2020-2,07%-0,4119,4019,3019,1319,8529M6.683
02/03/2020-0,85%-0,1719,8120,0019,7020,5820M5.589
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
26/12/2019--20,1720,1220,0520,3531M3.861


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br