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
09/01/2026	-0,79%	-0,19	23,91	24,11	23,87	24,21	15M	3.668
08/01/2026	0,33%	0,08	24,10	24,05	23,84	24,14	14M	3.688
07/01/2026	-0,95%	-0,23	24,02	24,15	23,89	24,23	20M	3.651
06/01/2026	0,00%	0,00	24,25	24,35	23,99	24,44	17M	3.871
05/01/2026	2,54%	0,60	24,25	23,65	23,46	24,27	15M	2.572
02/01/2026	-0,21%	-0,05	23,65	23,71	23,54	23,83	16M	3.082
30/12/2025	-5,80%	-1,46	23,70	23,78	23,30	23,93	21M	3.605

29/12/2025	-0,55%	-0,14	25,16	25,44	25,12	25,65	28M	4.498
26/12/2025	0,20%	0,05	25,30	25,35	25,17	25,59	25M	3.127
23/12/2025	2,02%	0,50	25,25	25,08	24,83	25,30	16M	3.690
22/12/2025	2,61%	0,63	24,75	24,25	24,25	24,97	14M	2.496
19/12/2025	-2,62%	-0,65	24,12	24,87	24,12	25,01	10M	1.582
18/12/2025	1,43%	0,35	24,77	24,30	24,30	24,77	8M	2.052
17/12/2025	-1,53%	-0,38	24,42	24,79	24,36	24,79	14M	3.012
16/12/2025	-1,00%	-0,25	24,80	25,00	24,73	25,05	9M	2.032
15/12/2025	1,01%	0,25	25,05	24,90	24,90	25,23	8M	1.471
12/12/2025	0,40%	0,10	24,80	24,79	24,74	25,08	9M	1.409
11/12/2025	0,20%	0,05	24,70	24,65	24,56	24,91	7M	1.606
10/12/2025	0,00%	0,00	24,65	24,56	24,47	24,81	8M	1.812
09/12/2025	0,49%	0,12	24,65	24,54	24,21	24,75	14M	3.502
08/12/2025	0,74%	0,18	24,53	24,50	24,37	24,87	11M	2.489
05/12/2025	-3,49%	-0,88	24,35	25,24	24,19	25,47	18M	3.795
04/12/2025	0,92%	0,23	25,23	25,01	25,01	25,41	10M	1.987
03/12/2025	0,00%	0,00	25,00	25,16	24,91	25,20	17M	3.330
02/12/2025	2,88%	0,70	25,00	24,30	24,30	25,03	24M	4.459
01/12/2025	-0,61%	-0,15	24,30	24,45	24,05	24,47	13M	3.283
28/11/2025	1,28%	0,31	24,45	24,14	24,12	24,47	10M	2.261
27/11/2025	0,04%	0,01	24,14	24,13	24,01	24,20	6M	1.505
26/11/2025	1,39%	0,33	24,13	23,80	23,77	24,13	13M	3.291
25/11/2025	1,15%	0,27	23,80	23,58	23,52	23,80	8M	1.727
24/11/2025	-0,51%	-0,12	23,53	23,65	23,47	23,97	17M	2.819
21/11/2025	1,68%	0,39	23,65	23,27	23,10	23,65	9M	2.187
19/11/2025	-1,02%	-0,24	23,26	23,50	23,14	23,50	7M	1.706
18/11/2025	0,95%	0,22	23,50	23,10	23,06	23,55	11M	2.274
17/11/2025	0,09%	0,02	23,28	23,35	23,16	23,61	9M	1.744
14/11/2025	0,00%	0,00	23,26	23,30	23,20	23,49	6M	1.336
13/11/2025	-1,36%	-0,32	23,26	23,68	23,26	23,70	10M	2.228
12/11/2025	0,43%	0,10	23,58	23,49	23,39	23,65	8M	2.179
11/11/2025	-0,09%	-0,02	23,48	23,50	23,46	23,70	11M	2.704
10/11/2025	1,16%	0,27	23,50	23,25	23,18	23,66	12M	2.948
07/11/2025	0,30%	0,07	23,23	23,17	22,92	23,60	7M	1.784
06/11/2025	-0,86%	-0,20	23,16	23,35	22,82	23,40	11M	2.696
05/11/2025	0,04%	0,01	23,36	23,40	23,29	23,56	10M	2.237
04/11/2025	1,21%	0,28	23,35	22,82	22,82	23,35	9M	1.617
03/11/2025	0,26%	0,06	23,07	23,02	22,81	23,10	15M	2.794
31/10/2025	0,09%	0,02	23,01	22,99	22,91	23,13	11M	1.649
30/10/2025	2,00%	0,45	22,99	22,54	22,50	22,99	6M	1.552
29/10/2025	1,85%	0,41	22,54	22,22	22,21	22,78	8M	1.661
28/10/2025	-0,98%	-0,22	22,13	22,35	22,13	22,45	9M	1.451
27/10/2025	1,09%	0,24	22,35	22,12	22,12	22,47	5M	864
24/10/2025	0,96%	0,21	22,11	22,00	21,98	22,19	8M	1.458
23/10/2025	-0,32%	-0,07	21,90	21,97	21,89	22,08	4M	841
22/10/2025	0,78%	0,17	21,97	21,86	21,82	21,98	4M	1.000
21/10/2025	-0,27%	-0,06	21,80	21,77	21,70	22,19	6M	1.306
20/10/2025	2,25%	0,48	21,86	21,44	21,38	21,91	6M	1.464
17/10/2025	-1,43%	-0,31	21,38	21,83	21,31	21,87	14M	2.728
16/10/2025	-0,82%	-0,18	21,69	21,94	21,69	22,00	7M	1.459
15/10/2025	1,34%	0,29	21,87	21,67	21,53	21,98	5M	1.237
14/10/2025	-0,19%	-0,04	21,58	21,69	21,51	21,81	6M	1.225
13/10/2025	0,09%	0,02	21,62	21,63	21,60	21,82	6M	1.325
10/10/2025	-0,78%	-0,17	21,60	21,72	21,50	21,91	8M	1.598
09/10/2025	-0,14%	-0,03	21,77	21,97	21,67	21,97	5M	1.502
08/10/2025	-1,49%	-0,33	21,80	22,06	21,80	22,33	8M	1.691
07/10/2025	-1,07%	-0,24	22,13	22,43	21,96	22,53	8M	2.006
06/10/2025	-2,78%	-0,64	22,37	23,01	22,37	23,08	7M	1.736
03/10/2025	0,92%	0,21	23,01	22,80	22,75	23,11	5M	1.184
02/10/2025	-1,85%	-0,43	22,80	23,25	22,80	23,25	7M	1.576
01/10/2025	-0,09%	-0,02	23,23	23,25	22,98	23,38	12M	2.675
30/09/2025	-0,98%	-0,23	23,25	23,48	23,22	23,60	10M	2.203
29/09/2025	0,82%	0,19	23,48	23,41	23,24	23,57	12M	2.025
26/09/2025	1,35%	0,31	23,29	22,98	22,94	23,38	7M	1.470
25/09/2025	-0,69%	-0,16	22,98	23,14	22,95	23,16	6M	1.743
24/09/2025	0,09%	0,02	23,14	23,15	22,99	23,23	5M	1.146
23/09/2025	0,70%	0,16	23,12	22,95	22,92	23,34	7M	1.757
22/09/2025	-1,50%	-0,35	22,96	23,27	22,82	23,27	8M	1.726
19/09/2025	0,65%	0,15	23,31	23,11	22,97	23,31	8M	1.237
18/09/2025	-0,30%	-0,07	23,16	23,23	22,92	23,26	7M	1.308
17/09/2025	2,11%	0,48	23,23	22,75	22,73	23,23	12M	1.785
16/09/2025	-1,09%	-0,25	22,75	23,02	22,63	23,02	6M	1.358
15/09/2025	1,14%	0,26	23,00	22,70	22,70	23,00	12M	2.215
12/09/2025	1,07%	0,24	22,74	22,50	22,43	22,94	5M	1.119
11/09/2025	0,22%	0,05	22,50	22,48	22,26	22,75	6M	1.262
10/09/2025	-1,54%	-0,35	22,45	22,80	22,45	22,99	8M	1.626
09/09/2025	1,15%	0,26	22,80	22,70	22,40	22,80	6M	1.576
08/09/2025	-0,22%	-0,05	22,54	22,61	22,22	22,71	7M	1.810
05/09/2025	0,71%	0,16	22,59	22,65	22,37	22,73	6M	1.448
04/09/2025	0,45%	0,10	22,43	22,36	22,08	22,48	9M	2.109
03/09/2025	-1,24%	-0,28	22,33	22,74	22,25	22,74	9M	2.466
02/09/2025	1,34%	0,30	22,61	22,24	22,08	22,65	12M	3.023
01/09/2025	1,23%	0,27	22,31	22,06	21,98	22,48	10M	2.177
29/08/2025	0,18%	0,04	22,04	22,00	21,93	22,11	8M	1.679
28/08/2025	0,00%	0,00	22,00	22,07	21,86	22,18	10M	1.900
27/08/2025	1,38%	0,30	22,00	21,70	21,60	22,01	6M	1.541
26/08/2025	-0,23%	-0,05	21,70	21,74	21,58	21,83	6M	1.425
25/08/2025	0,46%	0,10	21,75	21,71	21,62	21,91	10M	1.056
22/08/2025	2,12%	0,45	21,65	21,21	21,12	21,71	9M	1.921
21/08/2025	-0,98%	-0,21	21,20	21,47	21,16	21,50	6M	1.266
20/08/2025	-0,14%	-0,03	21,41	21,45	21,30	21,86	6M	1.727
19/08/2025	-2,19%	-0,48	21,44	21,80	21,28	21,80	6M	1.374
18/08/2025	-0,05%	-0,01	21,92	21,92	21,71	21,97	7M	1.587
15/08/2025	2,14%	0,46	21,93	21,42	21,42	21,93	7M	1.932
14/08/2025	-1,24%	-0,27	21,47	21,73	21,40	21,78	5M	1.461
13/08/2025	-1,63%	-0,36	21,74	22,09	21,64	22,25	6M	1.763
12/08/2025	1,94%	0,42	22,10	21,68	21,47	22,35	16M	3.918
11/08/2025	0,51%	0,11	21,68	21,70	21,50	21,70	4M	891
08/08/2025	0,94%	0,20	21,57	21,64	21,44	21,70	5M	1.362
07/08/2025	-0,88%	-0,19	21,37	21,54	21,36	21,63	5M	1.399
06/08/2025	1,55%	0,33	21,56	21,35	21,22	21,73	9M	1.773
05/08/2025	1,63%	0,34	21,23	20,88	20,78	21,23	11M	2.409
04/08/2025	-1,65%	-0,35	20,89	21,24	20,87	21,49	8M	1.724
01/08/2025	-1,62%	-0,35	21,24	21,58	21,10	21,93	11M	2.351
31/07/2025	1,46%	0,31	21,59	21,25	21,07	21,90	19M	2.861
30/07/2025	3,96%	0,81	21,28	20,50	20,40	21,28	14M	2.729
29/07/2025	0,54%	0,11	20,47	20,32	20,32	20,56	5M	1.597
28/07/2025	-1,17%	-0,24	20,36	20,59	20,34	20,67	7M	2.098
25/07/2025	0,15%	0,03	20,60	20,63	20,46	20,68	7M	1.464
24/07/2025	-0,96%	-0,20	20,57	20,70	20,45	20,73	12M	1.892
23/07/2025	1,37%	0,28	20,77	20,36	20,36	20,85	14M	1.766
22/07/2025	0,64%	0,13	20,49	20,30	20,30	20,51	8M	2.281
21/07/2025	-2,12%	-0,44	20,36	20,75	20,21	20,78	18M	3.911
18/07/2025	-0,53%	-0,11	20,80	20,89	20,73	21,06	18M	2.143
17/07/2025	-0,62%	-0,13	20,91	21,04	20,75	21,17	10M	1.960
16/07/2025	-0,61%	-0,13	21,04	21,22	20,91	21,30	39M	2.408
15/07/2025	0,09%	0,02	21,17	21,15	20,97	21,19	10M	2.885
14/07/2025	0,81%	0,17	21,15	20,98	20,82	21,15	11M	2.192
11/07/2025	-0,57%	-0,12	20,98	21,11	20,93	21,19	11M	2.686
10/07/2025	-1,31%	-0,28	21,10	21,15	21,08	21,33	17M	3.138
09/07/2025	-0,47%	-0,10	21,38	21,42	21,18	21,52	9M	2.218
08/07/2025	0,05%	0,01	21,48	21,50	21,39	21,60	10M	1.503
07/07/2025	-0,79%	-0,17	21,47	21,52	21,46	21,72	5M	1.351
04/07/2025	-0,51%	-0,11	21,64	21,70	21,60	21,74	5M	1.163
03/07/2025	-0,18%	-0,04	21,75	21,69	21,57	21,86	12M	2.935
02/07/2025	-0,50%	-0,11	21,79	21,90	21,30	21,96	17M	3.778
01/07/2025	-	-	21,90	21,75	21,54	22,04	37M	5.916

Date,Open,High,Low,Close,Volume
09-Jan-26,24.11,24.21,23.87,23.91,14561821
08-Jan-26,24.05,24.14,23.84,24.10,13718583
07-Jan-26,24.15,24.23,23.89,24.02,20112108
06-Jan-26,24.35,24.44,23.99,24.25,16842815
05-Jan-26,23.65,24.27,23.46,24.25,14660345
02-Jan-26,23.71,23.83,23.54,23.65,15824969
30-Dec-25,23.78,23.93,23.30,23.70,20672938
29-Dec-25,25.44,25.65,25.12,25.16,27505407
26-Dec-25,25.35,25.59,25.17,25.30,25298490
23-Dec-25,25.08,25.30,24.83,25.25,16086407
22-Dec-25,24.25,24.97,24.25,24.75,14157505
19-Dec-25,24.87,25.01,24.12,24.12,9712455
18-Dec-25,24.30,24.77,24.30,24.77,7549446
17-Dec-25,24.79,24.79,24.36,24.42,13954947
16-Dec-25,25.00,25.05,24.73,24.80,9089029
15-Dec-25,24.90,25.23,24.90,25.05,7501777
12-Dec-25,24.79,25.08,24.74,24.80,9281334
11-Dec-25,24.65,24.91,24.56,24.70,7040810
10-Dec-25,24.56,24.81,24.47,24.65,8153354
09-Dec-25,24.54,24.75,24.21,24.65,14224804
08-Dec-25,24.50,24.87,24.37,24.53,10832872
05-Dec-25,25.24,25.47,24.19,24.35,17635344
04-Dec-25,25.01,25.41,25.01,25.23,10071870
03-Dec-25,25.16,25.20,24.91,25.00,17309910
02-Dec-25,24.30,25.03,24.30,25.00,23964718
01-Dec-25,24.45,24.47,24.05,24.30,12519537
28-Nov-25,24.14,24.47,24.12,24.45,9825692
27-Nov-25,24.13,24.20,24.01,24.14,5588377
26-Nov-25,23.80,24.13,23.77,24.13,13207960
25-Nov-25,23.58,23.80,23.52,23.80,7631437
24-Nov-25,23.65,23.97,23.47,23.53,17307792
21-Nov-25,23.27,23.65,23.10,23.65,8516272
19-Nov-25,23.50,23.50,23.14,23.26,7003325
18-Nov-25,23.10,23.55,23.06,23.50,10862017
17-Nov-25,23.35,23.61,23.16,23.28,8607095
14-Nov-25,23.30,23.49,23.20,23.26,6463675
13-Nov-25,23.68,23.70,23.26,23.26,10076280
12-Nov-25,23.49,23.65,23.39,23.58,8330315
11-Nov-25,23.50,23.70,23.46,23.48,11035421
10-Nov-25,23.25,23.66,23.18,23.50,11786355
07-Nov-25,23.17,23.60,22.92,23.23,7460364
06-Nov-25,23.35,23.40,22.82,23.16,11239179
05-Nov-25,23.40,23.56,23.29,23.36,9544941
04-Nov-25,22.82,23.35,22.82,23.35,8624936
03-Nov-25,23.02,23.10,22.81,23.07,14728669
31-Oct-25,22.99,23.13,22.91,23.01,11189914
30-Oct-25,22.54,22.99,22.50,22.99,6303798
29-Oct-25,22.22,22.78,22.21,22.54,7658103
28-Oct-25,22.35,22.45,22.13,22.13,9159956
27-Oct-25,22.12,22.47,22.12,22.35,5063108
24-Oct-25,22.00,22.19,21.98,22.11,7919841
23-Oct-25,21.97,22.08,21.89,21.90,3722710
22-Oct-25,21.86,21.98,21.82,21.97,4057295
21-Oct-25,21.77,22.19,21.70,21.80,6499699
20-Oct-25,21.44,21.91,21.38,21.86,6150362
17-Oct-25,21.83,21.87,21.31,21.38,14230743
16-Oct-25,21.94,22.00,21.69,21.69,7188805
15-Oct-25,21.67,21.98,21.53,21.87,5155125
14-Oct-25,21.69,21.81,21.51,21.58,5589200
13-Oct-25,21.63,21.82,21.60,21.62,6153754
10-Oct-25,21.72,21.91,21.50,21.60,8168903
09-Oct-25,21.97,21.97,21.67,21.77,5047301
08-Oct-25,22.06,22.33,21.80,21.80,7569026
07-Oct-25,22.43,22.53,21.96,22.13,8075517
06-Oct-25,23.01,23.08,22.37,22.37,6873418
03-Oct-25,22.80,23.11,22.75,23.01,5422893
02-Oct-25,23.25,23.25,22.80,22.80,7313835
01-Oct-25,23.25,23.38,22.98,23.23,12149734
30-Sep-25,23.48,23.60,23.22,23.25,10498201
29-Sep-25,23.41,23.57,23.24,23.48,11642460
26-Sep-25,22.98,23.38,22.94,23.29,7252303
25-Sep-25,23.14,23.16,22.95,22.98,6456964
24-Sep-25,23.15,23.23,22.99,23.14,4749781
23-Sep-25,22.95,23.34,22.92,23.12,7327613
22-Sep-25,23.27,23.27,22.82,22.96,7562938
19-Sep-25,23.11,23.31,22.97,23.31,7713190
18-Sep-25,23.23,23.26,22.92,23.16,6891006
17-Sep-25,22.75,23.23,22.73,23.23,11521200
16-Sep-25,23.02,23.02,22.63,22.75,5904128
15-Sep-25,22.70,23.00,22.70,23.00,11745928
12-Sep-25,22.50,22.94,22.43,22.74,5333443
11-Sep-25,22.48,22.75,22.26,22.50,6413352
10-Sep-25,22.80,22.99,22.45,22.45,8104124
09-Sep-25,22.70,22.80,22.40,22.80,6422252
08-Sep-25,22.61,22.71,22.22,22.54,6873983
05-Sep-25,22.65,22.73,22.37,22.59,5884553
04-Sep-25,22.36,22.48,22.08,22.43,8501193
03-Sep-25,22.74,22.74,22.25,22.33,9115990
02-Sep-25,22.24,22.65,22.08,22.61,12005971
01-Sep-25,22.06,22.48,21.98,22.31,9831900
29-Aug-25,22.00,22.11,21.93,22.04,7609900
28-Aug-25,22.07,22.18,21.86,22.00,9929660
27-Aug-25,21.70,22.01,21.60,22.00,5724956
26-Aug-25,21.74,21.83,21.58,21.70,6087620
25-Aug-25,21.71,21.91,21.62,21.75,10143558
22-Aug-25,21.21,21.71,21.12,21.65,8852651
21-Aug-25,21.47,21.50,21.16,21.20,5921237
20-Aug-25,21.45,21.86,21.30,21.41,6077952
19-Aug-25,21.80,21.80,21.28,21.44,5769928
18-Aug-25,21.92,21.97,21.71,21.92,6942692
15-Aug-25,21.42,21.93,21.42,21.93,7085493
14-Aug-25,21.73,21.78,21.40,21.47,4913383
13-Aug-25,22.09,22.25,21.64,21.74,5772862
12-Aug-25,21.68,22.35,21.47,22.10,16366976
11-Aug-25,21.70,21.70,21.50,21.68,4036650
08-Aug-25,21.64,21.70,21.44,21.57,5284358
07-Aug-25,21.54,21.63,21.36,21.37,4778590
06-Aug-25,21.35,21.73,21.22,21.56,8526746
05-Aug-25,20.88,21.23,20.78,21.23,11018633
04-Aug-25,21.24,21.49,20.87,20.89,7924523
01-Aug-25,21.58,21.93,21.10,21.24,10927945
31-Jul-25,21.25,21.90,21.07,21.59,18698017
30-Jul-25,20.50,21.28,20.40,21.28,14192633
29-Jul-25,20.32,20.56,20.32,20.47,5169059
28-Jul-25,20.59,20.67,20.34,20.36,7220324
25-Jul-25,20.63,20.68,20.46,20.60,6512832
24-Jul-25,20.70,20.73,20.45,20.57,12073367
23-Jul-25,20.36,20.85,20.36,20.77,13735480
22-Jul-25,20.30,20.51,20.30,20.49,8213900
21-Jul-25,20.75,20.78,20.21,20.36,17823370
18-Jul-25,20.89,21.06,20.73,20.80,18287957
17-Jul-25,21.04,21.17,20.75,20.91,10071324
16-Jul-25,21.22,21.30,20.91,21.04,38717632
15-Jul-25,21.15,21.19,20.97,21.17,10381336
14-Jul-25,20.98,21.15,20.82,21.15,11291637
11-Jul-25,21.11,21.19,20.93,20.98,11480116
10-Jul-25,21.15,21.33,21.08,21.10,17437555
09-Jul-25,21.42,21.52,21.18,21.38,9250066
08-Jul-25,21.50,21.60,21.39,21.48,10019873
07-Jul-25,21.52,21.72,21.46,21.47,5255334
04-Jul-25,21.70,21.74,21.60,21.64,4686241
03-Jul-25,21.69,21.86,21.57,21.75,11543251
02-Jul-25,21.90,21.96,21.30,21.79,17314710
01-Jul-25,21.75,22.04,21.54,21.90,36775387

*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