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
14/06/2019	0,05%	0,01	18,61	18,60	18,45	18,80	5M	1.977
13/06/2019	0,65%	0,12	18,60	18,51	18,36	18,70	6M	1.848
12/06/2019	-0,38%	-0,07	18,48	18,55	18,40	18,62	6M	1.992
11/06/2019	0,65%	0,12	18,55	18,52	18,40	18,62	3M	1.391
10/06/2019	-1,92%	-0,36	18,43	18,80	18,31	18,89	8M	3.040
07/06/2019	2,12%	0,39	18,79	18,41	18,41	18,89	6M	2.200
06/06/2019	0,27%	0,05	18,40	18,47	18,25	18,59	5M	1.956
05/06/2019	-0,81%	-0,15	18,35	18,50	18,12	18,52	5M	2.056
04/06/2019	2,10%	0,38	18,50	18,21	18,12	18,50	6M	2.369
03/06/2019	0,22%	0,04	18,12	18,10	18,08	18,40	6M	2.168
31/05/2019	-1,90%	-0,35	18,08	18,42	17,98	18,60	9M	2.590
30/05/2019	-0,49%	-0,09	18,43	18,50	18,35	18,71	5M	2.102
29/05/2019	0,82%	0,15	18,52	18,30	18,20	18,87	9M	3.233
28/05/2019	0,71%	0,13	18,37	18,30	18,11	18,49	8M	1.993
27/05/2019	1,33%	0,24	18,24	18,01	18,01	18,44	3M	1.106
24/05/2019	-1,69%	-0,31	18,00	18,40	18,00	18,45	4M	1.487
23/05/2019	-0,05%	-0,01	18,31	18,24	18,01	18,40	6M	2.527
22/05/2019	0,66%	0,12	18,32	18,20	18,05	18,39	4M	1.647
21/05/2019	2,08%	0,37	18,20	17,85	17,85	18,20	6M	1.913
20/05/2019	2,59%	0,45	17,83	17,47	17,45	17,86	6M	2.217
17/05/2019	-0,97%	-0,17	17,38	17,55	17,20	17,70	6M	2.159
16/05/2019	-0,62%	-0,11	17,55	17,68	17,39	17,79	7M	2.438
15/05/2019	-2,86%	-0,52	17,66	18,00	17,64	18,00	6M	2.100
14/05/2019	-0,11%	-0,02	18,18	18,24	17,92	18,24	8M	2.545
13/05/2019	-1,52%	-0,28	18,20	18,20	18,05	18,32	6M	2.667
10/05/2019	0,49%	0,09	18,48	18,49	18,19	18,51	4M	1.604
09/05/2019	-0,59%	-0,11	18,39	18,56	18,10	18,57	5M	1.995
08/05/2019	-0,70%	-0,13	18,50	18,58	18,48	18,89	10M	2.561
07/05/2019	-1,22%	-0,23	18,63	18,89	18,28	18,91	8M	2.886
06/05/2019	-2,08%	-0,40	18,86	19,10	18,63	19,11	7M	2.320
03/05/2019	-0,16%	-0,03	19,26	19,30	19,26	19,47	4M	1.262
02/05/2019	-0,82%	-0,16	19,29	19,36	19,26	19,53	4M	1.553
30/04/2019	1,46%	0,28	19,45	19,29	19,23	19,47	5M	1.365
29/04/2019	-0,67%	-0,13	19,17	19,39	19,17	19,54	6M	2.115
26/04/2019	1,10%	0,21	19,30	19,10	19,03	19,42	5M	1.835
25/04/2019	0,95%	0,18	19,09	18,91	18,76	19,20	4M	1.356
24/04/2019	-1,41%	-0,27	18,91	19,21	18,91	19,21	5M	1.982
23/04/2019	1,75%	0,33	19,18	18,90	18,86	19,28	3M	1.224
22/04/2019	0,80%	0,15	18,85	18,85	18,62	18,90	2M	903
18/04/2019	-0,53%	-0,10	18,70	18,82	18,54	18,92	5M	2.110
17/04/2019	-1,31%	-0,25	18,80	19,01	18,72	19,04	8M	3.181
16/04/2019	0,00%	0,00	19,05	19,12	18,85	19,37	7M	2.339
15/04/2019	2,86%	0,53	19,05	18,55	18,55	19,14	8M	2.774
12/04/2019	-1,96%	-0,37	18,52	18,72	18,49	19,05	8M	3.015
11/04/2019	-1,87%	-0,36	18,89	19,27	18,76	19,30	5M	1.980
10/04/2019	0,26%	0,05	19,25	19,30	19,11	19,50	7M	1.949
09/04/2019	-0,67%	-0,13	19,20	19,33	19,06	19,33	6M	2.301
08/04/2019	-0,10%	-0,02	19,33	19,48	19,17	19,48	8M	2.499
05/04/2019	0,00%	0,00	19,35	19,52	19,03	19,54	13M	3.714
04/04/2019	1,79%	0,34	19,35	19,22	18,99	19,35	7M	2.179
03/04/2019	-0,99%	-0,19	19,01	19,21	18,86	19,30	6M	2.267
02/04/2019	-1,49%	-0,29	19,20	19,45	19,16	19,50	7M	2.368
01/04/2019	2,31%	0,44	19,49	19,14	19,05	19,51	8M	2.417
29/03/2019	1,33%	0,25	19,05	18,99	18,43	19,25	12M	3.551
28/03/2019	1,57%	0,29	18,80	18,51	18,21	18,91	7M	2.551
27/03/2019	-0,86%	-0,16	18,51	18,75	18,30	18,75	12M	3.521
26/03/2019	0,43%	0,08	18,67	18,61	18,40	18,94	10M	3.319
25/03/2019	2,48%	0,45	18,59	18,13	18,03	18,60	7M	2.489
22/03/2019	-1,57%	-0,29	18,14	18,25	18,02	18,25	7M	2.461
21/03/2019	-3,00%	-0,57	18,43	18,90	18,35	18,92	8M	2.404
20/03/2019	-0,37%	-0,07	19,00	19,18	18,72	19,18	7M	2.240
19/03/2019	1,44%	0,27	19,07	18,90	18,76	19,20	6M	2.140
18/03/2019	-1,62%	-0,31	18,80	19,13	18,80	19,30	6M	2.151
15/03/2019	0,26%	0,05	19,11	19,10	19,02	19,24	9M	3.101
14/03/2019	-0,99%	-0,19	19,06	19,25	19,00	19,25	6M	2.443
13/03/2019	0,79%	0,15	19,25	19,19	19,00	19,42	5M	1.676
12/03/2019	-0,88%	-0,17	19,10	19,27	18,85	19,38	8M	2.896
11/03/2019	1,96%	0,37	19,27	19,18	19,05	19,55	10M	3.010
08/03/2019	5,18%	0,93	18,90	17,94	17,82	19,05	11M	3.809
07/03/2019	-1,96%	-0,36	17,97	18,32	17,97	18,41	8M	3.105
06/03/2019	0,33%	0,06	18,33	18,39	17,85	18,43	8M	2.836
01/03/2019	-0,05%	-0,01	18,27	18,30	18,09	18,41	7M	2.882
28/02/2019	-0,22%	-0,04	18,28	18,33	18,10	18,36	5M	1.891
27/02/2019	-0,70%	-0,13	18,32	18,50	18,16	18,55	5M	1.521
26/02/2019	0,33%	0,06	18,45	18,31	18,19	18,46	5M	1.516
25/02/2019	-0,70%	-0,13	18,39	18,51	18,37	18,71	5M	2.182
22/02/2019	0,11%	0,02	18,52	18,59	18,27	18,59	4M	1.840
21/02/2019	1,09%	0,20	18,50	18,30	18,16	18,50	6M	2.171
20/02/2019	-2,92%	-0,55	18,30	19,00	18,25	19,01	12M	3.833
19/02/2019	-0,26%	-0,05	18,85	18,84	18,74	19,04	9M	2.827
18/02/2019	0,16%	0,03	18,90	18,87	18,61	18,93	4M	1.526
15/02/2019	-1,87%	-0,36	18,87	19,10	18,81	19,16	6M	2.175
14/02/2019	1,32%	0,25	19,23	18,98	18,69	19,41	7M	2.622
13/02/2019	0,69%	0,13	18,98	18,86	18,79	19,00	5M	1.668
12/02/2019	0,32%	0,06	18,85	18,90	18,59	19,08	9M	2.972
11/02/2019	-1,73%	-0,33	18,79	19,23	18,79	19,52	14M	3.876
08/02/2019	1,16%	0,22	19,12	18,78	18,70	19,21	12M	3.833
07/02/2019	-3,23%	-0,63	18,90	19,53	18,85	19,67	20M	4.846
06/02/2019	-2,74%	-0,55	19,53	20,06	19,53	20,32	12M	3.365
05/02/2019	0,90%	0,18	20,08	19,85	19,81	20,22	9M	3.013
04/02/2019	0,96%	0,19	19,90	19,79	19,55	20,00	22M	3.915
01/02/2019	-1,20%	-0,24	19,71	19,99	19,71	20,00	12M	3.758
31/01/2019	1,94%	0,38	19,95	19,62	19,62	19,99	12M	3.568
30/01/2019	-0,71%	-0,14	19,57	19,72	19,48	19,81	8M	2.609
29/01/2019	2,02%	0,39	19,71	19,43	19,26	19,78	7M	1.944
28/01/2019	-0,10%	-0,02	19,32	19,26	19,12	19,44	10M	3.141
24/01/2019	1,52%	0,29	19,34	19,05	19,03	19,34	6M	1.920
23/01/2019	2,04%	0,38	19,05	18,69	18,69	19,15	9M	2.069
22/01/2019	-0,27%	-0,05	18,67	18,70	18,62	18,86	14M	2.048
21/01/2019	2,02%	0,37	18,72	18,35	18,20	18,72	9M	2.851
18/01/2019	1,38%	0,25	18,35	18,11	18,11	18,63	12M	3.104

Date,Open,High,Low,Close,Volume
14-Jun-19,18.60,18.80,18.45,18.61,5352265
13-Jun-19,18.51,18.70,18.36,18.60,5853520
12-Jun-19,18.55,18.62,18.40,18.48,5741005
11-Jun-19,18.52,18.62,18.40,18.55,3476819
10-Jun-19,18.80,18.89,18.31,18.43,7861950
07-Jun-19,18.41,18.89,18.41,18.79,6221174
06-Jun-19,18.47,18.59,18.25,18.40,4938445
05-Jun-19,18.50,18.52,18.12,18.35,5396352
04-Jun-19,18.21,18.50,18.12,18.50,6272783
03-Jun-19,18.10,18.40,18.08,18.12,5894687
31-May-19,18.42,18.60,17.98,18.08,8563688
30-May-19,18.50,18.71,18.35,18.43,5444532
29-May-19,18.30,18.87,18.20,18.52,9093133
28-May-19,18.30,18.49,18.11,18.37,8315262
27-May-19,18.01,18.44,18.01,18.24,2514630
24-May-19,18.40,18.45,18.00,18.00,3544000
23-May-19,18.24,18.40,18.01,18.31,6327329
22-May-19,18.20,18.39,18.05,18.32,4002659
21-May-19,17.85,18.20,17.85,18.20,5791157
20-May-19,17.47,17.86,17.45,17.83,5752533
17-May-19,17.55,17.70,17.20,17.38,6213839
16-May-19,17.68,17.79,17.39,17.55,6754419
15-May-19,18.00,18.00,17.64,17.66,6151512
14-May-19,18.24,18.24,17.92,18.18,7630302
13-May-19,18.20,18.32,18.05,18.20,5745857
10-May-19,18.49,18.51,18.19,18.48,3786451
09-May-19,18.56,18.57,18.10,18.39,5356563
08-May-19,18.58,18.89,18.48,18.50,10037526
07-May-19,18.89,18.91,18.28,18.63,8203258
06-May-19,19.10,19.11,18.63,18.86,7464839
03-May-19,19.30,19.47,19.26,19.26,3580900
02-May-19,19.36,19.53,19.26,19.29,4398159
30-Apr-19,19.29,19.47,19.23,19.45,4823906
29-Apr-19,19.39,19.54,19.17,19.17,5718535
26-Apr-19,19.10,19.42,19.03,19.30,5467171
25-Apr-19,18.91,19.20,18.76,19.09,3604072
24-Apr-19,19.21,19.21,18.91,18.91,4623081
23-Apr-19,18.90,19.28,18.86,19.18,3194575
22-Apr-19,18.85,18.90,18.62,18.85,2012408
18-Apr-19,18.82,18.92,18.54,18.70,5091291
17-Apr-19,19.01,19.04,18.72,18.80,7904026
16-Apr-19,19.12,19.37,18.85,19.05,6520313
15-Apr-19,18.55,19.14,18.55,19.05,7720063
12-Apr-19,18.72,19.05,18.49,18.52,7774641
11-Apr-19,19.27,19.30,18.76,18.89,5222051
10-Apr-19,19.30,19.50,19.11,19.25,6638479
09-Apr-19,19.33,19.33,19.06,19.20,5677105
08-Apr-19,19.48,19.48,19.17,19.33,7865911
05-Apr-19,19.52,19.54,19.03,19.35,12957089
04-Apr-19,19.22,19.35,18.99,19.35,6694088
03-Apr-19,19.21,19.30,18.86,19.01,6024613
02-Apr-19,19.45,19.50,19.16,19.20,6541726
01-Apr-19,19.14,19.51,19.05,19.49,7557702
29-Mar-19,18.99,19.25,18.43,19.05,11911502
28-Mar-19,18.51,18.91,18.21,18.80,6898835
27-Mar-19,18.75,18.75,18.30,18.51,11877658
26-Mar-19,18.61,18.94,18.40,18.67,10200610
25-Mar-19,18.13,18.60,18.03,18.59,7381940
22-Mar-19,18.25,18.25,18.02,18.14,6797718
21-Mar-19,18.90,18.92,18.35,18.43,7841036
20-Mar-19,19.18,19.18,18.72,19.00,6856647
19-Mar-19,18.90,19.20,18.76,19.07,6265477
18-Mar-19,19.13,19.30,18.80,18.80,5552994
15-Mar-19,19.10,19.24,19.02,19.11,8668102
14-Mar-19,19.25,19.25,19.00,19.06,5725017
13-Mar-19,19.19,19.42,19.00,19.25,4519106
12-Mar-19,19.27,19.38,18.85,19.10,7718356
11-Mar-19,19.18,19.55,19.05,19.27,10274097
08-Mar-19,17.94,19.05,17.82,18.90,11253587
07-Mar-19,18.32,18.41,17.97,17.97,8347168
06-Mar-19,18.39,18.43,17.85,18.33,8426523
01-Mar-19,18.30,18.41,18.09,18.27,6996469
28-Feb-19,18.33,18.36,18.10,18.28,5439014
27-Feb-19,18.50,18.55,18.16,18.32,4549307
26-Feb-19,18.31,18.46,18.19,18.45,4964911
25-Feb-19,18.51,18.71,18.37,18.39,5309536
22-Feb-19,18.59,18.59,18.27,18.52,4414070
21-Feb-19,18.30,18.50,18.16,18.50,5918760
20-Feb-19,19.00,19.01,18.25,18.30,12385970
19-Feb-19,18.84,19.04,18.74,18.85,9259040
18-Feb-19,18.87,18.93,18.61,18.90,3923764
15-Feb-19,19.10,19.16,18.81,18.87,5950513
14-Feb-19,18.98,19.41,18.69,19.23,7205616
13-Feb-19,18.86,19.00,18.79,18.98,4731277
12-Feb-19,18.90,19.08,18.59,18.85,8539157
11-Feb-19,19.23,19.52,18.79,18.79,14028853
08-Feb-19,18.78,19.21,18.70,19.12,12248721
07-Feb-19,19.53,19.67,18.85,18.90,20202438
06-Feb-19,20.06,20.32,19.53,19.53,12435218
05-Feb-19,19.85,20.22,19.81,20.08,9054390
04-Feb-19,19.79,20.00,19.55,19.90,21547948
01-Feb-19,19.99,20.00,19.71,19.71,11743725
31-Jan-19,19.62,19.99,19.62,19.95,12057911
30-Jan-19,19.72,19.81,19.48,19.57,7524191
29-Jan-19,19.43,19.78,19.26,19.71,7087210
28-Jan-19,19.26,19.44,19.12,19.32,10259101
24-Jan-19,19.05,19.34,19.03,19.34,5548815
23-Jan-19,18.69,19.15,18.69,19.05,9313552
22-Jan-19,18.70,18.86,18.62,18.67,14355202
21-Jan-19,18.35,18.72,18.20,18.72,9395783
18-Jan-19,18.11,18.63,18.11,18.35,11931888
17-Jan-19,17.94,18.22,17.94,18.10,11931888
16-Jan-19,18.09,18.13,17.59,17.98,11931888
15-Jan-19,18.20,18.20,17.93,18.07,11931888
14-Jan-19,18.04,18.20,17.84,18.15,11931888
11-Jan-19,17.80,18.08,17.70,18.08,11931888
10-Jan-19,17.58,17.80,17.50,17.72,11931888
09-Jan-19,17.36,17.68,17.36,17.59,11931888
08-Jan-19,17.05,17.40,16.90,17.32,11931888
07-Jan-19,16.95,17.14,16.90,17.00,11931888
04-Jan-19,17.09,17.13,16.89,16.95,11931888
03-Jan-19,17.13,17.15,16.88,17.10,11931888
02-Jan-19,16.47,17.20,16.35,17.12,11931888
28-Dec-18,16.80,17.14,16.80,16.88,11931888
27-Dec-18,16.50,16.79,16.43,16.76,11931888
26-Dec-18,16.36,16.57,16.14,16.48,11931888
21-Dec-18,16.50,16.52,16.29,16.35,11931888
20-Dec-18,16.48,16.56,16.41,16.47,11931888
19-Dec-18,16.66,16.75,16.41,16.48,11931888
18-Dec-18,16.36,16.66,16.36,16.65,11931888
17-Dec-18,16.46,16.59,16.20,16.29,11931888
14-Dec-18,16.60,16.68,16.44,16.56,11931888
13-Dec-18,16.64,16.70,16.45,16.64,11931888
12-Dec-18,16.65,16.90,16.45,16.64,11931888
11-Dec-18,16.47,16.99,16.45,16.63,11931888
10-Dec-18,16.75,17.00,16.40,16.40,11931888
07-Dec-18,16.33,16.67,16.28,16.66,11931888
06-Dec-18,16.52,16.59,16.12,16.39,11931888
05-Dec-18,16.75,16.81,16.50,16.62,11931888
04-Dec-18,17.00,17.33,16.62,16.73,11931888
03-Dec-18,16.58,17.03,16.56,16.98,11931888
30-Nov-18,16.44,16.62,16.35,16.47,11931888
29-Nov-18,16.29,16.50,16.23,16.45,11931888
28-Nov-18,16.05,16.35,15.90,16.29,11931888

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4