ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ABCP11

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-0,88%-0,93105,06106,00105,00106,00348K402
17/04/2019-0,04%-0,04105,99106,03102,13106,04681K911
16/04/2019-0,61%-0,65106,03105,52101,41106,69668K2.280
15/04/2019-0,39%-0,42106,68107,10106,18107,95417K1.841
12/04/2019-1,18%-1,28107,10108,38106,50109,00327K552
11/04/20190,63%0,68108,38108,00107,70108,40170K233
10/04/2019-1,01%-1,10107,70108,90107,10108,90403K843
09/04/20190,31%0,34108,80108,99108,16108,99242K342
08/04/20190,82%0,88108,46107,45107,32108,50420K765
05/04/2019-0,93%-1,01107,58108,59103,00108,99749K623
04/04/20190,08%0,09108,59108,60108,01108,99294K415
03/04/2019-0,09%-0,10108,50108,60108,00108,62380K485
02/04/20191,88%2,00108,60107,90107,16108,62333K410
01/04/2019-2,20%-2,40106,60111,80106,60111,80547K541
29/03/20190,00%0,00109,00109,00108,00109,47311K482
28/03/20191,87%2,00109,00107,00106,22109,00316K393
27/03/2019-1,52%-1,65107,00107,80107,00108,95446K561
26/03/20192,11%2,25108,65106,40106,39108,98471K553
25/03/20191,38%1,45106,40105,16104,95109,21644K763
22/03/2019-4,31%-4,73104,95109,94104,47109,94542K660
21/03/2019-0,28%-0,31109,68110,00107,92112,00726K810
20/03/2019-0,01%-0,01109,99110,00108,65110,00453K424
19/03/20190,00%0,00110,00110,00109,00110,00495K536
18/03/20190,23%0,25110,00109,00107,04110,00763K839
15/03/20193,54%3,75109,75107,00106,48110,00639K738
14/03/20191,12%1,17106,00104,82103,46107,99363K490
13/03/20190,36%0,38104,83104,99104,65105,00278K486
12/03/20190,92%0,95104,45103,80103,79104,97584K669
11/03/20190,90%0,92103,50102,88101,89104,39467K666
08/03/20191,56%1,58102,58101,18100,89104,98598K739
07/03/20191,51%1,50101,0099,4597,01101,83552K688
06/03/20190,05%0,0599,5099,4499,4399,89303K445
01/03/2019-0,45%-0,4599,4599,5599,2599,55415K604
28/02/20191,94%1,9099,9098,0098,0099,90314K421
27/02/20190,00%0,0098,0098,1397,8198,13402K559
26/02/20190,00%0,0098,0097,9796,7398,24404K601
25/02/2019-0,40%-0,3998,0098,3997,5398,40629K773
22/02/20191,75%1,6998,3996,7096,6898,39474K731
21/02/20190,19%0,1896,7096,6996,5696,89694K973
20/02/2019-0,39%-0,3896,5296,9696,5296,96459K662
19/02/20190,22%0,2196,9096,9996,5596,99432K642
18/02/20190,38%0,3796,6996,3296,3296,94634K917
15/02/2019-0,84%-0,8296,3297,1695,0698,001M953
14/02/20190,90%0,8797,1496,2796,2098,44375K615
13/02/2019-0,19%-0,1896,2796,4595,0696,60506K642
12/02/20191,42%1,3596,4595,1094,8898,04481K620
11/02/20190,83%0,7895,1094,6094,5795,47929K609
08/02/2019-0,03%-0,0394,3294,3994,3294,78423K543
07/02/20190,01%0,0194,3594,4894,2594,80617K826
06/02/20191,04%0,9794,3493,5093,5094,79496K633
05/02/20190,83%0,7793,3792,7592,1293,87555K691
04/02/20190,63%0,5892,6092,0392,0292,79575K899
01/02/2019391,04%73,2892,0293,0587,3095,00636K773
31/01/20190,92%0,1718,7418,5718,5718,79495K569
30/01/2019-0,16%-0,0318,5718,6218,5018,63308K631
29/01/20192,31%0,4218,6018,1818,1818,75369K743
28/01/2019-3,04%-0,5718,1818,7518,0018,75494K994
24/01/2019-0,79%-0,1518,7518,9918,6718,99415K625
23/01/2019-0,37%-0,0718,9018,9918,8218,99442K638
22/01/20190,21%0,0418,9718,9518,9318,99389K594
21/01/20190,05%0,0118,9318,9518,8718,95489K815
18/01/20191,12%0,2118,9218,7618,7118,98465K679
17/01/20190,59%0,1118,7118,7018,6618,98570K741
16/01/20192,31%0,4218,6018,2018,2018,63333K615
15/01/20190,33%0,0618,1818,1418,1018,23479K910
14/01/20190,17%0,0318,1218,0918,0518,15344K689
11/01/2019-0,50%-0,0918,0918,1817,7018,31642K872
10/01/20191,11%0,2018,1818,0518,0518,26290K593
09/01/2019-0,11%-0,0217,9818,0017,9818,18620K1.053
08/01/20190,00%0,0018,0018,1018,0018,24402K968
07/01/20191,81%0,3218,0017,6817,6018,19573K959
04/01/20190,57%0,1017,6817,5917,5817,68464K773
03/01/20190,57%0,1017,5817,5017,4817,61474K925
02/01/20191,04%0,1817,4817,3017,3017,54452K858
28/12/2018-0,46%-0,0817,3017,4017,3017,44503K824
27/12/20180,23%0,0417,3817,3517,3417,45567K705
26/12/20181,11%0,1917,3417,4217,2917,70566K925
21/12/20180,94%0,1617,1517,0517,0017,26552K721
20/12/2018-0,06%-0,0116,9917,0516,9917,131M759
19/12/2018-0,29%-0,0517,0017,0517,0017,10408K604
18/12/20180,77%0,1317,0517,1416,9817,14403K648
17/12/2018-0,47%-0,0816,9217,0016,8117,15592K893
14/12/20180,18%0,0317,0016,9816,9717,05565K694
13/12/20180,06%0,0116,9716,9616,9316,99290K511
12/12/20180,24%0,0416,9616,9616,8916,98457K624
11/12/2018-0,70%-0,1216,9217,0316,8217,04564K667
10/12/20180,24%0,0417,0417,0016,9117,09376K669
07/12/20180,59%0,1017,0016,9516,9417,00259K552
06/12/20180,00%0,0016,9016,9216,9016,95316K489
05/12/20180,54%0,0916,9016,9616,8917,00331K526
04/12/2018-0,83%-0,1416,8116,9516,8117,01470K645
03/12/20181,50%0,2516,9516,7016,7017,00489K686
30/11/20180,30%0,0516,7016,6516,6316,71333K565
29/11/20180,30%0,0516,6516,6416,6116,68258K434
28/11/20180,06%0,0116,6016,6016,5616,60338K431
27/11/20180,85%0,1416,5916,5016,4716,60250K430
26/11/2018-0,24%-0,0416,4516,5016,4516,54407K625
23/11/20180,30%0,0516,4916,5016,4716,52304K482
22/11/2018-0,06%-0,0116,4416,5016,3816,50637K650
21/11/2018-0,30%-0,0516,4516,4916,4016,53757K864
19/11/20180,67%0,1116,5016,4816,4516,53465K688


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar