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
19/11/2024	1,08%	0,81	75,82	75,00	75,00	75,88	47K	108
18/11/2024	-1,16%	-0,88	75,01	75,89	75,00	76,59	80K	125
14/11/2024	1,43%	1,07	75,89	74,82	74,75	76,50	67K	145
13/11/2024	-0,25%	-0,19	74,82	75,15	74,65	75,15	54K	67
12/11/2024	-0,03%	-0,02	75,01	75,03	74,60	75,28	87K	134
11/11/2024	0,04%	0,03	75,03	75,00	75,00	75,47	33K	96
08/11/2024	-0,04%	-0,03	75,00	75,03	74,04	75,15	98K	152

07/11/2024	0,43%	0,32	75,03	74,71	74,61	76,47	51K	121
06/11/2024	0,28%	0,21	74,71	74,80	74,50	76,48	69K	124
05/11/2024	0,68%	0,50	74,50	74,02	74,02	74,89	30K	142
04/11/2024	-1,33%	-1,00	74,00	75,00	74,00	75,00	56K	109
01/11/2024	-2,58%	-1,99	75,00	77,00	74,33	77,00	45K	111
31/10/2024	-0,36%	-0,28	76,99	77,27	76,71	77,41	56K	100
30/10/2024	2,13%	1,61	77,27	75,66	75,66	77,40	34K	72
29/10/2024	0,05%	0,04	75,66	75,62	75,33	80,00	61K	104
28/10/2024	-0,28%	-0,21	75,62	75,83	75,33	75,83	37K	74
25/10/2024	0,88%	0,66	75,83	75,17	75,15	76,75	49K	76
24/10/2024	-0,05%	-0,04	75,17	75,21	75,02	76,49	38K	88
23/10/2024	-0,59%	-0,45	75,21	75,01	75,01	76,49	104K	115
22/10/2024	1,79%	1,33	75,66	74,34	74,34	76,50	35K	76
21/10/2024	-2,20%	-1,67	74,33	76,00	74,33	76,75	59K	138
18/10/2024	1,79%	1,34	76,00	74,61	74,61	76,00	60K	111
17/10/2024	-0,48%	-0,36	74,66	75,43	74,66	76,05	99K	98
16/10/2024	0,48%	0,36	75,02	74,66	74,33	75,50	66K	101
15/10/2024	0,32%	0,24	74,66	74,42	74,42	75,00	45K	99
14/10/2024	1,03%	0,76	74,42	73,66	72,77	74,42	54K	121
11/10/2024	2,75%	1,97	73,66	72,37	69,90	76,01	216K	210
10/10/2024	-0,86%	-0,62	71,69	72,31	71,33	72,49	76K	87
09/10/2024	-0,22%	-0,16	72,31	72,47	72,30	72,49	49K	75
08/10/2024	-0,04%	-0,03	72,47	72,50	71,98	72,50	33K	67
07/10/2024	0,72%	0,52	72,50	72,00	72,00	72,50	47K	88
04/10/2024	0,46%	0,33	71,98	71,36	71,36	72,50	57K	69
03/10/2024	-0,04%	-0,03	71,65	71,68	71,65	72,00	70K	73
02/10/2024	0,48%	0,34	71,68	71,90	71,43	71,90	24K	59
01/10/2024	-1,60%	-1,16	71,34	71,80	71,33	72,50	56K	76
30/09/2024	0,35%	0,25	72,50	72,26	71,81	72,50	75K	78
27/09/2024	0,67%	0,48	72,25	71,77	71,09	72,39	30K	62
26/09/2024	0,94%	0,67	71,77	71,10	71,10	71,77	53K	105
25/09/2024	0,85%	0,60	71,10	70,48	70,48	71,10	40K	71
24/09/2024	1,64%	1,14	70,50	70,06	70,06	71,27	51K	70
23/09/2024	-3,80%	-2,74	69,36	72,10	69,36	72,49	168K	167
20/09/2024	0,07%	0,05	72,10	72,06	72,00	72,50	24K	57
19/09/2024	-0,62%	-0,45	72,05	73,00	72,03	73,00	49K	87
18/09/2024	0,39%	0,28	72,50	72,22	71,70	73,21	90K	94
17/09/2024	0,22%	0,16	72,22	72,06	71,60	73,40	46K	101
16/09/2024	0,64%	0,46	72,06	71,60	71,60	72,39	34K	80
13/09/2024	1,00%	0,71	71,60	70,89	70,89	72,00	88K	126
12/09/2024	0,28%	0,20	70,89	71,40	70,53	71,40	40K	92
11/09/2024	0,04%	0,03	70,69	70,99	70,55	70,99	24K	53
10/09/2024	-0,13%	-0,09	70,66	70,75	70,66	71,00	36K	93
09/09/2024	-0,60%	-0,43	70,75	71,18	70,66	71,37	37K	92
06/09/2024	1,30%	0,91	71,18	70,27	70,27	71,41	42K	88
05/09/2024	-1,97%	-1,41	70,27	71,02	70,21	72,50	84K	153
04/09/2024	0,21%	0,15	71,68	71,53	71,15	72,50	59K	133
03/09/2024	-0,65%	-0,47	71,53	71,78	71,33	72,00	51K	105
02/09/2024	-1,96%	-1,44	72,00	72,90	71,12	72,90	41K	101
30/08/2024	0,37%	0,27	73,44	73,17	72,25	73,48	36K	99
29/08/2024	1,62%	1,17	73,17	72,00	72,00	73,49	69K	96
28/08/2024	0,00%	0,00	72,00	72,00	72,00	72,50	58K	81
27/08/2024	0,76%	0,54	72,00	71,46	71,10	72,50	41K	92
26/08/2024	0,31%	0,22	71,46	71,24	71,00	71,46	26K	54
23/08/2024	-0,68%	-0,49	71,24	71,70	71,01	72,50	30K	76
22/08/2024	-0,24%	-0,17	71,73	71,89	70,83	72,22	97K	97
21/08/2024	1,50%	1,06	71,90	70,33	70,00	71,91	52K	104
20/08/2024	0,00%	0,00	70,84	70,08	70,00	72,39	54K	107
19/08/2024	1,16%	0,81	70,84	70,74	70,03	72,11	71K	91
16/08/2024	-1,38%	-0,98	70,03	72,00	69,72	72,00	94K	128
15/08/2024	1,95%	1,36	71,01	69,97	69,68	71,64	48K	117
14/08/2024	1,93%	1,32	69,65	69,40	69,40	70,50	48K	211
13/08/2024	-1,80%	-1,25	68,33	70,28	67,84	70,28	105K	253
12/08/2024	3,31%	2,23	69,58	67,35	67,14	69,97	64K	96
09/08/2024	0,48%	0,32	67,35	67,02	65,73	70,70	89K	121
08/08/2024	1,18%	0,78	67,03	66,25	65,33	68,47	122K	156
07/08/2024	1,05%	0,69	66,25	65,56	65,56	66,39	22K	95
06/08/2024	0,05%	0,03	65,56	65,53	65,53	65,90	30K	78
05/08/2024	-2,24%	-1,50	65,53	66,52	64,99	66,52	68K	125
02/08/2024	0,04%	0,03	67,03	67,47	67,00	69,97	63K	259
01/08/2024	-0,04%	-0,03	67,00	67,03	66,16	68,15	44K	94
31/07/2024	0,68%	0,45	67,03	66,58	66,57	68,00	24K	70
30/07/2024	1,46%	0,96	66,58	65,62	65,62	66,76	26K	63
29/07/2024	-1,71%	-1,14	65,62	66,76	65,62	66,76	52K	124
26/07/2024	0,15%	0,10	66,76	66,75	66,56	66,90	17K	37
25/07/2024	-0,28%	-0,19	66,66	66,87	66,66	66,90	31K	70
24/07/2024	-0,07%	-0,05	66,85	66,90	66,80	67,13	31K	62
23/07/2024	-0,18%	-0,12	66,90	67,13	66,83	67,15	45K	76
22/07/2024	-0,70%	-0,47	67,02	67,50	66,92	67,50	62K	98
19/07/2024	0,60%	0,40	67,49	67,23	67,06	67,50	50K	51
18/07/2024	0,15%	0,10	67,09	67,30	66,87	67,30	44K	76
17/07/2024	-0,13%	-0,09	66,99	66,80	66,80	67,22	47K	215
16/07/2024	-0,36%	-0,24	67,08	67,35	66,80	67,35	29K	71
15/07/2024	-0,12%	-0,08	67,32	67,40	66,74	67,42	63K	141
12/07/2024	0,01%	0,01	67,40	67,39	67,34	67,42	32K	65
11/07/2024	0,00%	0,00	67,39	67,39	67,39	67,57	19K	46
10/07/2024	-0,16%	-0,11	67,39	67,50	67,00	67,83	23K	74
09/07/2024	-0,40%	-0,27	67,50	67,99	67,50	68,10	52K	104
08/07/2024	-0,54%	-0,37	67,77	68,15	67,52	68,87	56K	120
05/07/2024	0,80%	0,54	68,14	67,60	67,27	68,14	74K	92
04/07/2024	-0,15%	-0,10	67,60	67,70	67,45	67,70	51K	68
03/07/2024	-0,75%	-0,51	67,70	68,21	67,70	68,42	13K	45
02/07/2024	-1,06%	-0,73	68,21	68,92	67,56	69,24	43K	121
01/07/2024	-1,44%	-1,01	68,94	69,95	68,66	69,95	78K	118
28/06/2024	0,59%	0,41	69,95	69,68	69,54	70,00	26K	86
27/06/2024	-0,01%	-0,01	69,54	68,81	67,81	70,00	76K	120
26/06/2024	-0,06%	-0,04	69,55	69,59	69,55	69,60	39K	51
25/06/2024	0,01%	0,01	69,59	68,18	68,15	69,80	37K	83
24/06/2024	3,43%	2,31	69,58	68,09	68,08	69,64	57K	94
21/06/2024	0,79%	0,53	67,27	66,74	66,61	68,84	54K	94
20/06/2024	-0,51%	-0,34	66,74	67,08	66,72	67,85	35K	75
19/06/2024	-0,39%	-0,26	67,08	67,32	66,23	67,32	37K	81
18/06/2024	0,10%	0,07	67,34	67,27	67,04	67,38	95K	112
17/06/2024	2,30%	1,51	67,27	65,77	65,77	67,38	66K	298
14/06/2024	0,09%	0,06	65,76	65,84	65,70	66,29	43K	111
13/06/2024	0,92%	0,60	65,70	66,34	65,52	66,34	111K	104
12/06/2024	-2,35%	-1,57	65,10	67,00	65,00	67,00	118K	293
11/06/2024	-0,51%	-0,34	66,67	67,01	66,62	67,31	54K	112
10/06/2024	-0,80%	-0,54	67,01	67,02	67,00	67,59	56K	140
07/06/2024	0,09%	0,06	67,55	67,61	66,99	68,07	59K	159
06/06/2024	-0,62%	-0,42	67,49	67,91	67,44	68,02	41K	102
05/06/2024	-0,28%	-0,19	67,91	67,19	67,19	68,34	68K	120
04/06/2024	-1,16%	-0,80	68,10	68,89	67,50	68,91	104K	181
03/06/2024	-1,96%	-1,38	68,90	69,81	66,99	69,81	117K	202
31/05/2024	0,60%	0,42	70,28	69,86	69,86	70,49	65K	106
29/05/2024	-0,17%	-0,12	69,86	70,50	69,83	70,70	55K	148
28/05/2024	-0,17%	-0,12	69,98	69,84	69,82	70,10	59K	90
27/05/2024	-0,27%	-0,19	70,10	70,29	69,84	70,39	48K	97
24/05/2024	-0,10%	-0,07	70,29	70,35	69,76	70,50	41K	98
23/05/2024	-0,40%	-0,28	70,36	70,55	70,17	70,55	51K	54
22/05/2024	0,27%	0,19	70,64	70,60	70,34	70,64	52K	86
21/05/2024	-0,28%	-0,20	70,45	70,65	70,03	70,65	22K	67
20/05/2024	0,93%	0,65	70,65	69,98	69,74	70,70	171K	169
17/05/2024	-0,27%	-0,19	70,00	70,01	69,91	70,18	42K	103
16/05/2024	-0,10%	-0,07	70,19	70,26	70,19	70,68	34K	108
15/05/2024	0,09%	0,06	70,26	70,34	70,10	70,34	61K	107
14/05/2024	-	-	70,20	70,28	70,04	70,38	31K	65

Date,Open,High,Low,Close,Volume
19-Nov-24,75.00,75.88,75.00,75.82,47246
18-Nov-24,75.89,76.59,75.00,75.01,79729
14-Nov-24,74.82,76.50,74.75,75.89,66685
13-Nov-24,75.15,75.15,74.65,74.82,53841
12-Nov-24,75.03,75.28,74.60,75.01,87021
11-Nov-24,75.00,75.47,75.00,75.03,33355
08-Nov-24,75.03,75.15,74.04,75.00,98254
07-Nov-24,74.71,76.47,74.61,75.03,51146
06-Nov-24,74.80,76.48,74.50,74.71,69151
05-Nov-24,74.02,74.89,74.02,74.50,29780
04-Nov-24,75.00,75.00,74.00,74.00,55681
01-Nov-24,77.00,77.00,74.33,75.00,45103
31-Oct-24,77.27,77.41,76.71,76.99,56269
30-Oct-24,75.66,77.40,75.66,77.27,33576
29-Oct-24,75.62,80.00,75.33,75.66,61325
28-Oct-24,75.83,75.83,75.33,75.62,37181
25-Oct-24,75.17,76.75,75.15,75.83,48769
24-Oct-24,75.21,76.49,75.02,75.17,37671
23-Oct-24,75.01,76.49,75.01,75.21,103546
22-Oct-24,74.34,76.50,74.34,75.66,35141
21-Oct-24,76.00,76.75,74.33,74.33,59114
18-Oct-24,74.61,76.00,74.61,76.00,60176
17-Oct-24,75.43,76.05,74.66,74.66,98843
16-Oct-24,74.66,75.50,74.33,75.02,66260
15-Oct-24,74.42,75.00,74.42,74.66,44834
14-Oct-24,73.66,74.42,72.77,74.42,54084
11-Oct-24,72.37,76.01,69.90,73.66,215960
10-Oct-24,72.31,72.49,71.33,71.69,76401
09-Oct-24,72.47,72.49,72.30,72.31,48855
08-Oct-24,72.50,72.50,71.98,72.47,32608
07-Oct-24,72.00,72.50,72.00,72.50,47445
04-Oct-24,71.36,72.50,71.36,71.98,57364
03-Oct-24,71.68,72.00,71.65,71.65,70109
02-Oct-24,71.90,71.90,71.43,71.68,24156
01-Oct-24,71.80,72.50,71.33,71.34,55527
30-Sep-24,72.26,72.50,71.81,72.50,74736
27-Sep-24,71.77,72.39,71.09,72.25,29520
26-Sep-24,71.10,71.77,71.10,71.77,53419
25-Sep-24,70.48,71.10,70.48,71.10,39667
24-Sep-24,70.06,71.27,70.06,70.50,50572
23-Sep-24,72.10,72.49,69.36,69.36,167746
20-Sep-24,72.06,72.50,72.00,72.10,23535
19-Sep-24,73.00,73.00,72.03,72.05,49374
18-Sep-24,72.22,73.21,71.70,72.50,90003
17-Sep-24,72.06,73.40,71.60,72.22,46123
16-Sep-24,71.60,72.39,71.60,72.06,33637
13-Sep-24,70.89,72.00,70.89,71.60,88194
12-Sep-24,71.40,71.40,70.53,70.89,40034
11-Sep-24,70.99,70.99,70.55,70.69,23682
10-Sep-24,70.75,71.00,70.66,70.66,35566
09-Sep-24,71.18,71.37,70.66,70.75,36858
06-Sep-24,70.27,71.41,70.27,71.18,41815
05-Sep-24,71.02,72.50,70.21,70.27,84436
04-Sep-24,71.53,72.50,71.15,71.68,58664
03-Sep-24,71.78,72.00,71.33,71.53,50643
02-Sep-24,72.90,72.90,71.12,72.00,41150
30-Aug-24,73.17,73.48,72.25,73.44,35827
29-Aug-24,72.00,73.49,72.00,73.17,68530
28-Aug-24,72.00,72.50,72.00,72.00,57825
27-Aug-24,71.46,72.50,71.10,72.00,41415
26-Aug-24,71.24,71.46,71.00,71.46,25893
23-Aug-24,71.70,72.50,71.01,71.24,29522
22-Aug-24,71.89,72.22,70.83,71.73,97051
21-Aug-24,70.33,71.91,70.00,71.90,52456
20-Aug-24,70.08,72.39,70.00,70.84,54103
19-Aug-24,70.74,72.11,70.03,70.84,71474
16-Aug-24,72.00,72.00,69.72,70.03,94096
15-Aug-24,69.97,71.64,69.68,71.01,48310
14-Aug-24,69.40,70.50,69.40,69.65,47714
13-Aug-24,70.28,70.28,67.84,68.33,104723
12-Aug-24,67.35,69.97,67.14,69.58,63842
09-Aug-24,67.02,70.70,65.73,67.35,88599
08-Aug-24,66.25,68.47,65.33,67.03,121539
07-Aug-24,65.56,66.39,65.56,66.25,21656
06-Aug-24,65.53,65.90,65.53,65.56,30125
05-Aug-24,66.52,66.52,64.99,65.53,68424
02-Aug-24,67.47,69.97,67.00,67.03,62976
01-Aug-24,67.03,68.15,66.16,67.00,44014
31-Jul-24,66.58,68.00,66.57,67.03,24306
30-Jul-24,65.62,66.76,65.62,66.58,26035
29-Jul-24,66.76,66.76,65.62,65.62,51968
26-Jul-24,66.75,66.90,66.56,66.76,16825
25-Jul-24,66.87,66.90,66.66,66.66,31318
24-Jul-24,66.90,67.13,66.80,66.85,31318
23-Jul-24,67.13,67.15,66.83,66.90,44783
22-Jul-24,67.50,67.50,66.92,67.02,61770
19-Jul-24,67.23,67.50,67.06,67.49,49628
18-Jul-24,67.30,67.30,66.87,67.09,43717
17-Jul-24,66.80,67.22,66.80,66.99,46661
16-Jul-24,67.35,67.35,66.80,67.08,29093
15-Jul-24,67.40,67.42,66.74,67.32,63124
12-Jul-24,67.39,67.42,67.34,67.40,31808
11-Jul-24,67.39,67.57,67.39,67.39,19358
10-Jul-24,67.50,67.83,67.00,67.39,23481
09-Jul-24,67.99,68.10,67.50,67.50,52222
08-Jul-24,68.15,68.87,67.52,67.77,55823
05-Jul-24,67.60,68.14,67.27,68.14,74236
04-Jul-24,67.70,67.70,67.45,67.60,50754
03-Jul-24,68.21,68.42,67.70,67.70,12579
02-Jul-24,68.92,69.24,67.56,68.21,42644
01-Jul-24,69.95,69.95,68.66,68.94,78446
28-Jun-24,69.68,70.00,69.54,69.95,25938
27-Jun-24,68.81,70.00,67.81,69.54,76119
26-Jun-24,69.59,69.60,69.55,69.55,38763
25-Jun-24,68.18,69.80,68.15,69.59,36906
24-Jun-24,68.09,69.64,68.08,69.58,56629
21-Jun-24,66.74,68.84,66.61,67.27,54151
20-Jun-24,67.08,67.85,66.72,66.74,35139
19-Jun-24,67.32,67.32,66.23,67.08,36951
18-Jun-24,67.27,67.38,67.04,67.34,95173
17-Jun-24,65.77,67.38,65.77,67.27,66120
14-Jun-24,65.84,66.29,65.70,65.76,43104
13-Jun-24,66.34,66.34,65.52,65.70,111294
12-Jun-24,67.00,67.00,65.00,65.10,118287
11-Jun-24,67.01,67.31,66.62,66.67,53681
10-Jun-24,67.02,67.59,67.00,67.01,56281
07-Jun-24,67.61,68.07,66.99,67.55,59430
06-Jun-24,67.91,68.02,67.44,67.49,41188
05-Jun-24,67.19,68.34,67.19,67.91,67605
04-Jun-24,68.89,68.91,67.50,68.10,104079
03-Jun-24,69.81,69.81,66.99,68.90,116828
31-May-24,69.86,70.49,69.86,70.28,65173
29-May-24,70.50,70.70,69.83,69.86,54896
28-May-24,69.84,70.10,69.82,69.98,58554
27-May-24,70.29,70.39,69.84,70.10,47683
24-May-24,70.35,70.50,69.76,70.29,41413
23-May-24,70.55,70.55,70.17,70.36,50937
22-May-24,70.60,70.64,70.34,70.64,52500
21-May-24,70.65,70.65,70.03,70.45,22313
20-May-24,69.98,70.70,69.74,70.65,170565
17-May-24,70.01,70.18,69.91,70.00,42383
16-May-24,70.26,70.68,70.19,70.19,34015
15-May-24,70.34,70.34,70.10,70.26,60756
14-May-24,70.28,70.38,70.04,70.20,31073

*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