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
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	0,24%	0,19	80,30	80,11	80,11	84,23	67K	128
02/01/2026	-0,32%	-0,26	80,11	81,00	80,00	81,00	35K	101
30/12/2025	-0,12%	-0,10	80,37	81,28	80,35	81,98	44K	66
29/12/2025	-6,69%	-5,77	80,47	85,98	80,29	85,98	89K	109
26/12/2025	8,51%	6,76	86,24	80,28	80,27	86,98	176K	116
23/12/2025	2,19%	1,70	79,48	78,55	78,05	81,48	70K	107
22/12/2025	-0,38%	-0,30	77,78	78,08	77,77	81,70	129K	161
19/12/2025	0,24%	0,19	78,08	81,71	77,77	81,72	81K	133
18/12/2025	0,37%	0,29	77,89	77,70	77,70	78,17	38K	48
17/12/2025	-1,54%	-1,21	77,60	79,60	77,52	79,60	61K	87
16/12/2025	1,91%	1,48	78,81	78,09	77,41	79,89	89K	67
15/12/2025	-0,99%	-0,77	77,33	78,10	76,28	78,10	104K	135
12/12/2025	0,49%	0,38	78,10	78,09	77,52	78,10	25K	61
11/12/2025	1,59%	1,22	77,72	77,00	76,25	79,39	43K	98
10/12/2025	-1,26%	-0,98	76,50	77,49	76,01	77,99	76K	147
09/12/2025	2,08%	1,58	77,48	76,60	74,61	77,49	81K	130
08/12/2025	0,00%	0,00	75,90	76,66	75,90	77,50	53K	116
05/12/2025	0,72%	0,54	75,90	77,98	75,56	77,98	71K	125
04/12/2025	0,64%	0,48	75,36	75,96	74,80	76,38	32K	83
03/12/2025	-0,20%	-0,15	74,88	75,79	74,61	76,00	483K	110
02/12/2025	-0,20%	-0,15	75,03	75,18	75,00	76,00	44K	89
01/12/2025	-0,42%	-0,32	75,18	76,26	74,01	78,82	85K	144
28/11/2025	0,68%	0,51	75,50	74,48	74,48	76,00	59K	123
27/11/2025	0,87%	0,65	74,99	74,71	74,71	75,79	60K	91
26/11/2025	-0,64%	-0,48	74,34	75,57	74,27	75,57	30K	81
25/11/2025	0,74%	0,55	74,82	74,02	74,02	75,98	79K	166
24/11/2025	-0,19%	-0,14	74,27	75,15	74,00	75,15	32K	144
21/11/2025	-0,28%	-0,21	74,41	75,37	74,40	75,75	28K	104
19/11/2025	-0,01%	-0,01	74,62	74,60	74,50	74,84	39K	62
18/11/2025	-0,03%	-0,02	74,63	74,65	73,80	74,65	208K	129
17/11/2025	-0,24%	-0,18	74,65	74,65	73,80	74,65	56K	87
14/11/2025	-0,05%	-0,04	74,83	74,87	74,24	74,87	40K	69
13/11/2025	-0,16%	-0,12	74,87	75,74	74,04	75,74	17K	74
12/11/2025	1,34%	0,99	74,99	73,68	73,68	76,08	50K	129
11/11/2025	-0,34%	-0,25	74,00	74,25	73,66	75,00	81K	125
10/11/2025	-0,31%	-0,23	74,25	75,21	74,20	75,21	31K	106
07/11/2025	0,28%	0,21	74,48	76,38	74,27	76,38	53K	98
06/11/2025	-0,83%	-0,62	74,27	74,89	73,86	76,49	42K	105
05/11/2025	1,44%	1,06	74,89	73,30	73,30	76,47	66K	98
04/11/2025	0,01%	0,01	73,83	73,82	73,30	73,99	80K	54
03/11/2025	0,33%	0,24	73,82	73,58	72,93	76,87	57K	96
31/10/2025	0,03%	0,02	73,58	73,56	73,56	74,99	43K	69
30/10/2025	-1,82%	-1,36	73,56	74,92	73,19	74,92	34K	60
29/10/2025	1,24%	0,92	74,92	74,74	73,11	74,97	347K	126
28/10/2025	0,33%	0,24	74,00	72,80	72,35	74,30	77K	139
27/10/2025	0,93%	0,68	73,76	73,08	73,08	74,69	71K	93
24/10/2025	-1,03%	-0,76	73,08	73,82	72,33	73,83	41K	69
23/10/2025	0,94%	0,69	73,84	73,87	72,70	74,95	63K	69
22/10/2025	-2,60%	-1,95	73,15	75,09	72,66	75,10	52K	83
21/10/2025	1,04%	0,77	75,10	73,02	73,02	76,10	26K	65
20/10/2025	-2,84%	-2,17	74,33	76,50	73,01	76,50	30K	109
17/10/2025	0,20%	0,15	76,50	76,32	76,06	76,50	22K	47
16/10/2025	-0,40%	-0,31	76,35	76,66	75,00	76,66	25K	58
15/10/2025	-2,75%	-2,17	76,66	78,81	76,66	78,81	35K	63
14/10/2025	9,93%	7,12	78,83	71,71	71,50	78,83	269K	195
13/10/2025	-1,43%	-1,04	71,71	72,74	71,52	72,74	168K	143
10/10/2025	2,18%	1,55	72,75	71,37	71,00	73,75	51K	175
09/10/2025	-0,46%	-0,33	71,20	71,53	70,71	71,99	61K	139
08/10/2025	-4,50%	-3,37	71,53	74,90	70,73	74,90	225K	192
07/10/2025	0,40%	0,30	74,90	74,59	74,59	75,07	89K	115
06/10/2025	0,00%	0,00	74,60	74,60	74,17	74,97	44K	112
03/10/2025	-0,53%	-0,40	74,60	75,35	74,23	75,36	55K	86
02/10/2025	-0,66%	-0,50	75,00	75,99	74,33	76,01	152K	135
01/10/2025	-5,48%	-4,38	75,50	79,88	75,33	80,47	103K	135
30/09/2025	0,08%	0,06	79,88	80,62	79,88	80,62	21K	55
29/09/2025	0,06%	0,05	79,82	79,80	79,80	80,28	60K	80
26/09/2025	0,71%	0,56	79,77	79,21	79,21	80,14	51K	82
25/09/2025	-1,01%	-0,81	79,21	80,02	79,21	80,25	68K	100
24/09/2025	0,03%	0,02	80,02	80,00	78,00	81,68	119K	149
23/09/2025	0,00%	0,00	80,00	79,90	79,60	80,52	132K	107
22/09/2025	-1,17%	-0,95	80,00	80,40	79,60	80,95	86K	173
19/09/2025	-0,06%	-0,05	80,95	81,00	80,42	81,00	19K	47
18/09/2025	0,75%	0,60	81,00	80,38	80,01	81,65	133K	89
17/09/2025	-0,12%	-0,10	80,40	80,50	80,09	80,97	23K	105
16/09/2025	-0,01%	-0,01	80,50	80,41	80,00	81,40	51K	96
15/09/2025	-0,24%	-0,19	80,51	80,70	79,70	82,65	43K	176
12/09/2025	0,37%	0,30	80,70	80,40	80,00	81,15	55K	176
11/09/2025	-0,02%	-0,02	80,40	82,68	80,40	82,68	115K	147
10/09/2025	-2,80%	-2,32	80,42	82,72	80,00	82,72	108K	165
09/09/2025	-0,54%	-0,45	82,74	82,88	81,40	82,99	63K	109
08/09/2025	-0,91%	-0,76	83,19	83,94	82,68	83,94	43K	145
05/09/2025	0,54%	0,45	83,95	83,50	82,50	83,95	160K	219
04/09/2025	1,05%	0,87	83,50	82,62	82,62	83,60	61K	95
03/09/2025	-0,72%	-0,60	82,63	83,23	82,62	83,89	67K	135
02/09/2025	-0,68%	-0,57	83,23	83,81	83,19	85,62	86K	191
01/09/2025	-0,63%	-0,53	83,80	84,33	82,98	89,99	83K	148
29/08/2025	0,43%	0,36	84,33	84,33	83,66	84,98	104K	135
28/08/2025	-0,39%	-0,33	83,97	84,30	83,97	85,00	66K	108
27/08/2025	0,01%	0,01	84,30	84,01	83,75	84,69	59K	129
26/08/2025	-0,66%	-0,56	84,29	84,84	84,29	84,85	35K	64
25/08/2025	-0,41%	-0,35	84,85	84,31	84,29	86,00	61K	143
22/08/2025	0,97%	0,82	85,20	84,00	84,00	85,45	48K	150
21/08/2025	-0,01%	-0,01	84,38	84,99	84,01	85,99	46K	87
20/08/2025	-0,62%	-0,53	84,39	84,91	84,30	84,91	53K	110
19/08/2025	0,45%	0,38	84,92	84,55	84,51	86,99	48K	99
18/08/2025	-1,30%	-1,11	84,54	85,00	84,51	85,65	88K	194
15/08/2025	-0,46%	-0,40	85,65	84,56	84,56	86,00	57K	121
14/08/2025	2,44%	2,05	86,05	84,84	84,00	86,05	18K	71
13/08/2025	-0,98%	-0,83	84,00	84,84	84,00	87,00	50K	91
12/08/2025	-0,24%	-0,20	84,83	85,03	84,83	85,92	24K	48
11/08/2025	0,59%	0,50	85,03	85,78	84,00	85,78	85K	169
08/08/2025	-0,08%	-0,07	84,53	84,60	84,01	86,34	121K	179
07/08/2025	0,65%	0,55	84,60	84,05	84,02	85,44	57K	214
06/08/2025	-5,56%	-4,95	84,05	89,00	84,02	89,00	378K	198
05/08/2025	-0,79%	-0,71	89,00	89,73	89,00	90,06	66K	160
04/08/2025	0,23%	0,21	89,71	89,52	89,52	90,49	103K	134
01/08/2025	-4,57%	-4,29	89,50	93,25	89,50	93,25	170K	240
31/07/2025	3,75%	3,39	93,79	90,40	90,00	94,34	219K	230
30/07/2025	-	-	90,40	90,15	90,09	90,51	87K	101

Date,Open,High,Low,Close,Volume
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
02-Jan-26,81.00,81.00,80.00,80.11,35307
30-Dec-25,81.28,81.98,80.35,80.37,44251
29-Dec-25,85.98,85.98,80.29,80.47,89425
26-Dec-25,80.28,86.98,80.27,86.24,176068
23-Dec-25,78.55,81.48,78.05,79.48,69775
22-Dec-25,78.08,81.70,77.77,77.78,128502
19-Dec-25,81.71,81.72,77.77,78.08,80957
18-Dec-25,77.70,78.17,77.70,77.89,38435
17-Dec-25,79.60,79.60,77.52,77.60,60512
16-Dec-25,78.09,79.89,77.41,78.81,88859
15-Dec-25,78.10,78.10,76.28,77.33,103923
12-Dec-25,78.09,78.10,77.52,78.10,25260
11-Dec-25,77.00,79.39,76.25,77.72,43330
10-Dec-25,77.49,77.99,76.01,76.50,76145
09-Dec-25,76.60,77.49,74.61,77.48,80645
08-Dec-25,76.66,77.50,75.90,75.90,52712
05-Dec-25,77.98,77.98,75.56,75.90,70688
04-Dec-25,75.96,76.38,74.80,75.36,31707
03-Dec-25,75.79,76.00,74.61,74.88,482988
02-Dec-25,75.18,76.00,75.00,75.03,43641
01-Dec-25,76.26,78.82,74.01,75.18,84769
28-Nov-25,74.48,76.00,74.48,75.50,59261
27-Nov-25,74.71,75.79,74.71,74.99,59663
26-Nov-25,75.57,75.57,74.27,74.34,29663
25-Nov-25,74.02,75.98,74.02,74.82,79100
24-Nov-25,75.15,75.15,74.00,74.27,31596
21-Nov-25,75.37,75.75,74.40,74.41,27520
19-Nov-25,74.60,74.84,74.50,74.62,38972
18-Nov-25,74.65,74.65,73.80,74.63,208481
17-Nov-25,74.65,74.65,73.80,74.65,56027
14-Nov-25,74.87,74.87,74.24,74.83,40169
13-Nov-25,75.74,75.74,74.04,74.87,17388
12-Nov-25,73.68,76.08,73.68,74.99,49564
11-Nov-25,74.25,75.00,73.66,74.00,81350
10-Nov-25,75.21,75.21,74.20,74.25,30857
07-Nov-25,76.38,76.38,74.27,74.48,52948
06-Nov-25,74.89,76.49,73.86,74.27,41504
05-Nov-25,73.30,76.47,73.30,74.89,65713
04-Nov-25,73.82,73.99,73.30,73.83,80335
03-Nov-25,73.58,76.87,72.93,73.82,57035
31-Oct-25,73.56,74.99,73.56,73.58,42763
30-Oct-25,74.92,74.92,73.19,73.56,33733
29-Oct-25,74.74,74.97,73.11,74.92,347123
28-Oct-25,72.80,74.30,72.35,74.00,77463
27-Oct-25,73.08,74.69,73.08,73.76,70959
24-Oct-25,73.82,73.83,72.33,73.08,41052
23-Oct-25,73.87,74.95,72.70,73.84,63483
22-Oct-25,75.09,75.10,72.66,73.15,51618
21-Oct-25,73.02,76.10,73.02,75.10,26274
20-Oct-25,76.50,76.50,73.01,74.33,30398
17-Oct-25,76.32,76.50,76.06,76.50,22375
16-Oct-25,76.66,76.66,75.00,76.35,24657
15-Oct-25,78.81,78.81,76.66,76.66,35058
14-Oct-25,71.71,78.83,71.50,78.83,268506
13-Oct-25,72.74,72.74,71.52,71.71,168382
10-Oct-25,71.37,73.75,71.00,72.75,51385
09-Oct-25,71.53,71.99,70.71,71.20,60591
08-Oct-25,74.90,74.90,70.73,71.53,224720
07-Oct-25,74.59,75.07,74.59,74.90,89140
06-Oct-25,74.60,74.97,74.17,74.60,43936
03-Oct-25,75.35,75.36,74.23,74.60,54803
02-Oct-25,75.99,76.01,74.33,75.00,151772
01-Oct-25,79.88,80.47,75.33,75.50,102622
30-Sep-25,80.62,80.62,79.88,79.88,21184
29-Sep-25,79.80,80.28,79.80,79.82,59500
26-Sep-25,79.21,80.14,79.21,79.77,51204
25-Sep-25,80.02,80.25,79.21,79.21,67592
24-Sep-25,80.00,81.68,78.00,80.02,118965
23-Sep-25,79.90,80.52,79.60,80.00,131816
22-Sep-25,80.40,80.95,79.60,80.00,86219
19-Sep-25,81.00,81.00,80.42,80.95,19100
18-Sep-25,80.38,81.65,80.01,81.00,133035
17-Sep-25,80.50,80.97,80.09,80.40,22997
16-Sep-25,80.41,81.40,80.00,80.50,51366
15-Sep-25,80.70,82.65,79.70,80.51,43270
12-Sep-25,80.40,81.15,80.00,80.70,55074
11-Sep-25,82.68,82.68,80.40,80.40,115278
10-Sep-25,82.72,82.72,80.00,80.42,108440
09-Sep-25,82.88,82.99,81.40,82.74,63071
08-Sep-25,83.94,83.94,82.68,83.19,43156
05-Sep-25,83.50,83.95,82.50,83.95,159844
04-Sep-25,82.62,83.60,82.62,83.50,61175
03-Sep-25,83.23,83.89,82.62,82.63,66665
02-Sep-25,83.81,85.62,83.19,83.23,86216
01-Sep-25,84.33,89.99,82.98,83.80,82712
29-Aug-25,84.33,84.98,83.66,84.33,104259
28-Aug-25,84.30,85.00,83.97,83.97,65621
27-Aug-25,84.01,84.69,83.75,84.30,58649
26-Aug-25,84.84,84.85,84.29,84.29,35466
25-Aug-25,84.31,86.00,84.29,84.85,61193
22-Aug-25,84.00,85.45,84.00,85.20,48379
21-Aug-25,84.99,85.99,84.01,84.38,45890
20-Aug-25,84.91,84.91,84.30,84.39,53023
19-Aug-25,84.55,86.99,84.51,84.92,47808
18-Aug-25,85.00,85.65,84.51,84.54,88464
15-Aug-25,84.56,86.00,84.56,85.65,57222
14-Aug-25,84.84,86.05,84.00,86.05,17942
13-Aug-25,84.84,87.00,84.00,84.00,49778
12-Aug-25,85.03,85.92,84.83,84.83,24401
11-Aug-25,85.78,85.78,84.00,85.03,85303
08-Aug-25,84.60,86.34,84.01,84.53,120530
07-Aug-25,84.05,85.44,84.02,84.60,57267
06-Aug-25,89.00,89.00,84.02,84.05,378318
05-Aug-25,89.73,90.06,89.00,89.00,66395
04-Aug-25,89.52,90.49,89.52,89.71,103386
01-Aug-25,93.25,93.25,89.50,89.50,169738
31-Jul-25,90.40,94.34,90.00,93.79,218642
30-Jul-25,90.15,90.51,90.09,90.40,86723

*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