Cotação atual, histórico e gráfico do papel: ABCP11

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 ABCP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,00%	0,00	74,00	74,00	74,00	75,04	19K	42
16/07/2026	-0,24%	-0,18	74,00	75,04	73,67	75,04	16K	38
15/07/2026	0,71%	0,52	74,18	74,20	73,37	75,00	71K	52
14/07/2026	0,44%	0,32	73,66	73,34	73,34	75,38	28K	71
13/07/2026	-4,46%	-3,42	73,34	75,22	73,34	75,22	42K	67
10/07/2026	-0,12%	-0,09	76,76	75,31	73,01	76,76	43K	66
09/07/2026	4,89%	3,58	76,85	73,26	72,01	76,85	29K	32
08/07/2026	2,72%	1,94	73,27	72,05	71,66	73,35	105K	75
07/07/2026	-2,89%	-2,12	71,33	73,45	71,33	75,40	105K	93
06/07/2026	-1,48%	-1,10	73,45	75,40	73,00	75,40	41K	68
03/07/2026	1,21%	0,89	74,55	74,15	74,15	74,88	58K	32
02/07/2026	-1,34%	-1,00	73,66	75,41	73,66	75,44	35K	49
01/07/2026	-3,04%	-2,34	74,66	77,75	74,66	78,99	117K	98
30/06/2026	6,46%	4,67	77,00	72,33	72,33	77,00	43K	88
29/06/2026	0,44%	0,32	72,33	72,01	72,01	73,16	18K	49
26/06/2026	-0,46%	-0,33	72,01	72,34	72,01	74,20	79K	669
25/06/2026	-0,77%	-0,56	72,34	72,90	72,33	72,90	27K	55
24/06/2026	1,21%	0,87	72,90	72,03	72,03	74,55	11K	37
23/06/2026	-1,34%	-0,98	72,03	73,01	72,01	73,15	164K	172
22/06/2026	0,00%	0,00	73,01	73,01	73,01	74,67	41K	78
19/06/2026	-0,05%	-0,04	73,01	73,06	73,01	73,34	27K	51
18/06/2026	-2,34%	-1,75	73,05	73,00	72,99	73,63	172K	75
17/06/2026	-0,01%	-0,01	74,80	74,81	74,80	75,09	106K	50
16/06/2026	-0,27%	-0,20	74,81	75,01	74,81	75,38	62K	73
15/06/2026	-0,32%	-0,24	75,01	75,25	74,80	75,57	119K	114
12/06/2026	-0,20%	-0,15	75,25	75,42	75,21	75,71	64K	57
11/06/2026	-0,38%	-0,29	75,40	75,69	75,40	75,97	52K	58
10/06/2026	0,04%	0,03	75,69	75,66	75,66	76,00	64K	56
09/06/2026	-0,51%	-0,39	75,66	76,05	75,66	76,71	42K	60
08/06/2026	0,05%	0,04	76,05	76,78	75,66	76,89	86K	98
05/06/2026	0,46%	0,35	76,01	75,67	75,67	77,07	29K	55
03/06/2026	-0,32%	-0,24	75,66	75,90	75,66	76,15	226K	46
02/06/2026	-0,91%	-0,70	75,90	76,60	75,80	76,60	77K	79
01/06/2026	-1,38%	-1,07	76,60	76,11	76,09	77,67	46K	57
29/05/2026	0,00%	0,00	77,67	77,67	77,67	78,08	38K	105
28/05/2026	-0,01%	-0,01	77,67	77,90	77,67	79,01	72K	118
27/05/2026	-0,42%	-0,33	77,68	78,01	77,67	78,48	75K	121
26/05/2026	-0,01%	-0,01	78,01	78,81	77,66	78,81	126K	106
25/05/2026	-1,20%	-0,95	78,02	78,97	78,02	78,97	47K	118
22/05/2026	0,46%	0,36	78,97	78,62	78,40	79,65	51K	153
21/05/2026	-0,03%	-0,02	78,61	78,63	78,60	79,81	77K	89
20/05/2026	0,04%	0,03	78,63	78,60	78,60	80,04	50K	105
19/05/2026	0,00%	0,00	78,60	78,60	78,60	79,92	28K	65
18/05/2026	-1,54%	-1,23	78,60	79,83	78,60	80,37	111K	167
15/05/2026	0,97%	0,77	79,83	79,05	78,55	80,00	123K	109
14/05/2026	1,33%	1,04	79,06	78,39	78,39	79,99	23K	62
13/05/2026	0,62%	0,48	78,02	77,61	77,61	78,40	19K	54
12/05/2026	-0,59%	-0,46	77,54	78,75	77,54	78,90	107K	166
11/05/2026	-1,07%	-0,84	78,00	78,01	78,00	78,83	59K	114
08/05/2026	0,39%	0,31	78,84	78,53	78,53	79,81	37K	150
07/05/2026	0,14%	0,11	78,53	78,41	78,01	79,97	190K	160
06/05/2026	0,00%	0,00	78,42	79,21	78,41	79,21	70K	97
05/05/2026	-0,88%	-0,70	78,42	79,12	78,40	79,12	55K	112
04/05/2026	-1,17%	-0,94	79,12	80,06	78,80	80,06	212K	128
30/04/2026	0,30%	0,24	80,06	80,62	79,81	80,97	36K	62
29/04/2026	0,03%	0,02	79,82	79,80	79,80	79,89	65K	37
28/04/2026	-0,11%	-0,09	79,80	79,88	79,80	79,89	19K	57
27/04/2026	0,36%	0,29	79,89	79,94	79,61	79,94	12K	36
24/04/2026	-0,11%	-0,09	79,60	79,79	79,59	80,00	26K	62
23/04/2026	-0,71%	-0,57	79,69	79,80	79,59	80,09	72K	76
22/04/2026	-0,24%	-0,19	80,26	80,06	80,00	80,43	106K	95
20/04/2026	-0,22%	-0,18	80,45	80,78	80,03	80,78	42K	85
17/04/2026	0,46%	0,37	80,63	80,79	80,19	80,79	57K	71
16/04/2026	0,01%	0,01	80,26	80,26	80,23	80,50	47K	67
15/04/2026	0,00%	0,00	80,25	80,25	79,56	80,27	55K	79
14/04/2026	0,65%	0,52	80,25	80,00	79,80	80,27	29K	54
13/04/2026	-0,10%	-0,08	79,73	79,81	79,53	80,42	125K	109
10/04/2026	-0,25%	-0,20	79,81	80,01	79,81	80,20	76K	71
09/04/2026	0,67%	0,53	80,01	80,28	79,50	80,61	45K	61
08/04/2026	-0,63%	-0,50	79,48	79,97	79,48	80,13	25K	86
07/04/2026	-0,35%	-0,28	79,98	80,26	79,03	80,64	92K	93
06/04/2026	0,51%	0,41	80,26	79,86	79,86	80,67	41K	95
02/04/2026	-0,21%	-0,17	79,85	80,66	79,80	80,66	38K	44
01/04/2026	-1,00%	-0,81	80,02	79,41	79,40	80,76	16K	53
31/03/2026	1,16%	0,93	80,83	79,90	79,81	80,83	28K	43
30/03/2026	0,48%	0,38	79,90	79,52	79,40	79,90	23K	43
27/03/2026	-0,55%	-0,44	79,52	79,50	79,40	79,99	70K	59
26/03/2026	0,71%	0,56	79,96	79,41	79,41	80,00	25K	35
25/03/2026	-1,87%	-1,51	79,40	80,91	79,40	80,91	92K	82
24/03/2026	0,89%	0,71	80,91	80,93	80,60	80,93	21K	49
23/03/2026	0,00%	0,00	80,20	80,21	80,20	80,88	29K	58
20/03/2026	1,05%	0,83	80,20	79,41	79,27	80,93	31K	71
19/03/2026	-0,30%	-0,24	79,37	79,98	79,31	80,96	79K	242
18/03/2026	-1,03%	-0,83	79,61	80,00	79,61	80,29	64K	89
17/03/2026	0,54%	0,43	80,44	80,01	80,00	80,96	87K	101
16/03/2026	0,14%	0,11	80,01	79,90	79,90	80,85	30K	91
13/03/2026	0,00%	0,00	79,90	79,90	79,90	80,68	32K	80
12/03/2026	-0,12%	-0,10	79,90	80,12	79,79	80,15	84K	56
11/03/2026	0,06%	0,05	80,00	80,00	79,61	80,42	34K	64
10/03/2026	0,19%	0,15	79,95	80,60	79,95	80,97	81K	99
09/03/2026	-0,01%	-0,01	79,80	80,00	79,80	80,13	43K	104
06/03/2026	-0,84%	-0,68	79,81	81,08	79,81	81,08	66K	102
05/03/2026	0,60%	0,48	80,49	80,02	79,80	80,49	81K	104
04/03/2026	0,00%	0,00	80,01	81,37	80,01	81,37	63K	66
03/03/2026	-0,53%	-0,43	80,01	80,44	80,01	80,44	31K	62
02/03/2026	-1,58%	-1,29	80,44	81,73	79,00	82,00	69K	110
27/02/2026	-0,32%	-0,26	81,73	81,99	80,00	82,09	195K	115
26/02/2026	2,47%	1,98	81,99	80,01	80,01	81,99	54K	88
25/02/2026	-0,24%	-0,19	80,01	80,96	78,75	81,99	134K	157
24/02/2026	0,43%	0,34	80,20	80,49	80,10	80,98	141K	103
23/02/2026	-0,37%	-0,30	79,86	80,16	79,64	80,76	98K	143
20/02/2026	-0,34%	-0,27	80,16	80,44	80,16	80,75	47K	81
19/02/2026	-0,36%	-0,29	80,43	81,73	80,01	81,73	27K	80
18/02/2026	-1,25%	-1,02	80,72	81,64	80,02	81,64	43K	68
13/02/2026	-0,01%	-0,01	81,74	81,01	81,01	81,74	44K	51
12/02/2026	2,10%	1,68	81,75	80,07	79,78	81,99	165K	1.133
11/02/2026	0,28%	0,22	80,07	79,85	79,84	81,24	22K	65
10/02/2026	0,14%	0,11	79,85	79,74	79,51	81,88	112K	110
09/02/2026	-0,45%	-0,36	79,74	80,90	79,71	81,89	64K	115
06/02/2026	0,09%	0,07	80,10	80,04	80,00	81,30	260K	123
05/02/2026	-0,12%	-0,10	80,03	80,13	80,01	80,19	17K	45
04/02/2026	0,00%	0,00	80,13	81,98	80,00	81,98	19K	49
03/02/2026	0,16%	0,13	80,13	80,00	79,63	82,10	72K	94
02/02/2026	-4,31%	-3,60	80,00	83,78	79,18	84,68	133K	155
30/01/2026	1,43%	1,18	83,60	82,42	82,42	84,94	51K	109
29/01/2026	0,52%	0,43	82,42	81,48	81,48	82,42	32K	84
28/01/2026	-0,10%	-0,08	81,99	82,04	81,80	82,42	86K	61
27/01/2026	0,09%	0,07	82,07	82,00	81,55	82,09	47K	75
26/01/2026	0,27%	0,22	82,00	81,78	81,40	82,00	54K	90
23/01/2026	-0,13%	-0,11	81,78	81,90	81,21	81,90	53K	79
22/01/2026	0,42%	0,34	81,89	82,00	81,55	82,00	31K	56
21/01/2026	0,16%	0,13	81,55	81,40	81,40	82,00	52K	75
20/01/2026	-0,13%	-0,11	81,42	81,20	81,20	82,00	46K	84
19/01/2026	0,22%	0,18	81,53	81,35	81,35	82,00	48K	78
16/01/2026	0,05%	0,04	81,35	81,31	81,23	81,97	33K	61
15/01/2026	0,51%	0,41	81,31	80,90	80,90	82,00	41K	83
14/01/2026	-1,77%	-1,46	80,90	82,01	79,80	82,98	106K	111
13/01/2026	0,19%	0,16	82,36	83,02	82,35	84,99	34K	89
12/01/2026	0,24%	0,20	82,20	82,00	82,00	83,60	55K	120
09/01/2026	-0,01%	-0,01	82,00	82,00	81,51	85,15	111K	142
08/01/2026	0,44%	0,36	82,01	81,65	81,50	83,39	39K	113
07/01/2026	1,57%	1,26	81,65	80,25	80,25	82,88	26K	89
06/01/2026	0,11%	0,09	80,39	80,40	80,25	82,51	70K	116
05/01/2026	-	-	80,30	80,11	80,11	84,23	67K	128

Date,Open,High,Low,Close,Volume
17-Jul-26,74.00,75.04,74.00,74.00,18906
16-Jul-26,75.04,75.04,73.67,74.00,15516
15-Jul-26,74.20,75.00,73.37,74.18,70515
14-Jul-26,73.34,75.38,73.34,73.66,28457
13-Jul-26,75.22,75.22,73.34,73.34,42439
10-Jul-26,75.31,76.76,73.01,76.76,43342
09-Jul-26,73.26,76.85,72.01,76.85,28969
08-Jul-26,72.05,73.35,71.66,73.27,104999
07-Jul-26,73.45,75.40,71.33,71.33,104534
06-Jul-26,75.40,75.40,73.00,73.45,40540
03-Jul-26,74.15,74.88,74.15,74.55,57657
02-Jul-26,75.41,75.44,73.66,73.66,34617
01-Jul-26,77.75,78.99,74.66,74.66,117325
30-Jun-26,72.33,77.00,72.33,77.00,43142
29-Jun-26,72.01,73.16,72.01,72.33,17581
26-Jun-26,72.34,74.20,72.01,72.01,78618
25-Jun-26,72.90,72.90,72.33,72.34,27480
24-Jun-26,72.03,74.55,72.03,72.90,10915
23-Jun-26,73.01,73.15,72.01,72.03,163986
22-Jun-26,73.01,74.67,73.01,73.01,40826
19-Jun-26,73.06,73.34,73.01,73.01,26779
18-Jun-26,73.00,73.63,72.99,73.05,171688
17-Jun-26,74.81,75.09,74.80,74.80,105738
16-Jun-26,75.01,75.38,74.81,74.81,62466
15-Jun-26,75.25,75.57,74.80,75.01,118527
12-Jun-26,75.42,75.71,75.21,75.25,63673
11-Jun-26,75.69,75.97,75.40,75.40,52405
10-Jun-26,75.66,76.00,75.66,75.69,63907
09-Jun-26,76.05,76.71,75.66,75.66,42085
08-Jun-26,76.78,76.89,75.66,76.05,86433
05-Jun-26,75.67,77.07,75.67,76.01,28994
03-Jun-26,75.90,76.15,75.66,75.66,225799
02-Jun-26,76.60,76.60,75.80,75.90,76708
01-Jun-26,76.11,77.67,76.09,76.60,46195
29-May-26,77.67,78.08,77.67,77.67,37603
28-May-26,77.90,79.01,77.67,77.67,72488
27-May-26,78.01,78.48,77.67,77.68,74799
26-May-26,78.81,78.81,77.66,78.01,126445
25-May-26,78.97,78.97,78.02,78.02,46601
22-May-26,78.62,79.65,78.40,78.97,50573
21-May-26,78.63,79.81,78.60,78.61,77042
20-May-26,78.60,80.04,78.60,78.63,49980
19-May-26,78.60,79.92,78.60,78.60,28038
18-May-26,79.83,80.37,78.60,78.60,110842
15-May-26,79.05,80.00,78.55,79.83,122688
14-May-26,78.39,79.99,78.39,79.06,22637
13-May-26,77.61,78.40,77.61,78.02,18823
12-May-26,78.75,78.90,77.54,77.54,107195
11-May-26,78.01,78.83,78.00,78.00,58850
08-May-26,78.53,79.81,78.53,78.84,36855
07-May-26,78.41,79.97,78.01,78.53,190101
06-May-26,79.21,79.21,78.41,78.42,69702
05-May-26,79.12,79.12,78.40,78.42,55212
04-May-26,80.06,80.06,78.80,79.12,211642
30-Apr-26,80.62,80.97,79.81,80.06,35604
29-Apr-26,79.80,79.89,79.80,79.82,65376
28-Apr-26,79.88,79.89,79.80,79.80,19166
27-Apr-26,79.94,79.94,79.61,79.89,11820
24-Apr-26,79.79,80.00,79.59,79.60,25538
23-Apr-26,79.80,80.09,79.59,79.69,71650
22-Apr-26,80.06,80.43,80.00,80.26,105500
20-Apr-26,80.78,80.78,80.03,80.45,42440
17-Apr-26,80.79,80.79,80.19,80.63,57297
16-Apr-26,80.26,80.50,80.23,80.26,46595
15-Apr-26,80.25,80.27,79.56,80.25,55137
14-Apr-26,80.00,80.27,79.80,80.25,28988
13-Apr-26,79.81,80.42,79.53,79.73,124577
10-Apr-26,80.01,80.20,79.81,79.81,75903
09-Apr-26,80.28,80.61,79.50,80.01,44681
08-Apr-26,79.97,80.13,79.48,79.48,24677
07-Apr-26,80.26,80.64,79.03,79.98,92363
06-Apr-26,79.86,80.67,79.86,80.26,40574
02-Apr-26,80.66,80.66,79.80,79.85,38211
01-Apr-26,79.41,80.76,79.40,80.02,16096
31-Mar-26,79.90,80.83,79.81,80.83,28381
30-Mar-26,79.52,79.90,79.40,79.90,23375
27-Mar-26,79.50,79.99,79.40,79.52,70187
26-Mar-26,79.41,80.00,79.41,79.96,24608
25-Mar-26,80.91,80.91,79.40,79.40,91709
24-Mar-26,80.93,80.93,80.60,80.91,21421
23-Mar-26,80.21,80.88,80.20,80.20,28826
20-Mar-26,79.41,80.93,79.27,80.20,31361
19-Mar-26,79.98,80.96,79.31,79.37,78670
18-Mar-26,80.00,80.29,79.61,79.61,63517
17-Mar-26,80.01,80.96,80.00,80.44,87188
16-Mar-26,79.90,80.85,79.90,80.01,30136
13-Mar-26,79.90,80.68,79.90,79.90,31947
12-Mar-26,80.12,80.15,79.79,79.90,84081
11-Mar-26,80.00,80.42,79.61,80.00,33949
10-Mar-26,80.60,80.97,79.95,79.95,80869
09-Mar-26,80.00,80.13,79.80,79.80,43141
06-Mar-26,81.08,81.08,79.81,79.81,66137
05-Mar-26,80.02,80.49,79.80,80.49,81324
04-Mar-26,81.37,81.37,80.01,80.01,62782
03-Mar-26,80.44,80.44,80.01,80.01,31274
02-Mar-26,81.73,82.00,79.00,80.44,68556
27-Feb-26,81.99,82.09,80.00,81.73,194772
26-Feb-26,80.01,81.99,80.01,81.99,53895
25-Feb-26,80.96,81.99,78.75,80.01,133847
24-Feb-26,80.49,80.98,80.10,80.20,140973
23-Feb-26,80.16,80.76,79.64,79.86,97605
20-Feb-26,80.44,80.75,80.16,80.16,46735
19-Feb-26,81.73,81.73,80.01,80.43,26668
18-Feb-26,81.64,81.64,80.02,80.72,42564
13-Feb-26,81.01,81.74,81.01,81.74,43548
12-Feb-26,80.07,81.99,79.78,81.75,164657
11-Feb-26,79.85,81.24,79.84,80.07,22105
10-Feb-26,79.74,81.88,79.51,79.85,112129
09-Feb-26,80.90,81.89,79.71,79.74,63664
06-Feb-26,80.04,81.30,80.00,80.10,259530
05-Feb-26,80.13,80.19,80.01,80.03,17374
04-Feb-26,81.98,81.98,80.00,80.13,18797
03-Feb-26,80.00,82.10,79.63,80.13,72111
02-Feb-26,83.78,84.68,79.18,80.00,132943
30-Jan-26,82.42,84.94,82.42,83.60,50536
29-Jan-26,81.48,82.42,81.48,82.42,32393
28-Jan-26,82.04,82.42,81.80,81.99,85512
27-Jan-26,82.00,82.09,81.55,82.07,46946
26-Jan-26,81.78,82.00,81.40,82.00,54045
23-Jan-26,81.90,81.90,81.21,81.78,52673
22-Jan-26,82.00,82.00,81.55,81.89,31354
21-Jan-26,81.40,82.00,81.40,81.55,51795
20-Jan-26,81.20,82.00,81.20,81.42,45825
19-Jan-26,81.35,82.00,81.35,81.53,48015
16-Jan-26,81.31,81.97,81.23,81.35,32713
15-Jan-26,80.90,82.00,80.90,81.31,40901
14-Jan-26,82.01,82.98,79.80,80.90,105767
13-Jan-26,83.02,84.99,82.35,82.36,33890
12-Jan-26,82.00,83.60,82.00,82.20,55444
09-Jan-26,82.00,85.15,81.51,82.00,111245
08-Jan-26,81.65,83.39,81.50,82.01,38562
07-Jan-26,80.25,82.88,80.25,81.65,26250
06-Jan-26,80.40,82.51,80.25,80.39,70157
05-Jan-26,80.11,84.23,80.11,80.30,66585

*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: ABCP11