papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-1,09%-0,8779,1179,9878,0079,9863K168
24/09/2020-0,46%-0,3779,9880,2577,7080,2566K166
23/09/20200,44%0,3580,3581,4180,1981,41137K186
22/09/2020-0,67%-0,5480,0080,5580,0081,59180K257
21/09/2020-2,51%-2,0780,5482,5080,5282,50263K245
18/09/20202,00%1,6282,6180,5080,5082,98311K338
17/09/20200,99%0,7980,9980,3079,6081,39177K323
16/09/20201,02%0,8180,2079,3977,0080,50223K354
15/09/20201,78%1,3979,3978,4777,4479,53334K493
14/09/20201,83%1,4078,0076,5075,1178,00409K561
11/09/20201,94%1,4676,6075,2075,2077,00173K294
10/09/20200,19%0,1475,1474,9974,6977,012M495
09/09/2020-0,71%-0,5475,0075,0074,4075,41597K558
08/09/2020-1,49%-1,1475,5477,5175,4577,51415K492
04/09/2020-0,20%-0,1576,6877,0076,5077,77262K311
03/09/20200,88%0,6776,8376,5076,2377,50363K396
02/09/2020-3,12%-2,4576,1678,5075,4078,501M891
01/09/2020-11,74%-10,4678,6175,0075,0080,953M1.635
31/08/20200,18%0,1689,0789,0088,2189,30113K212
28/08/20200,11%0,1088,9188,5188,5189,00118K152
27/08/2020-0,10%-0,0988,8188,9088,2089,00119K167
26/08/20200,51%0,4588,9088,5088,5089,06117K174
25/08/20200,27%0,2488,4588,2188,0188,88127K215
24/08/2020-0,32%-0,2888,2188,5088,0088,80176K252
21/08/20200,33%0,2988,4988,5088,2688,78144K130
20/08/2020-0,84%-0,7588,2088,9788,0489,2799K187
19/08/2020-0,24%-0,2188,9589,2288,7589,85183K223
18/08/20200,07%0,0689,1689,2088,5589,29126K193
17/08/2020-0,39%-0,3589,1089,2089,0089,89265K265
14/08/2020-1,09%-0,9989,4590,4489,4590,90201K208
13/08/20200,49%0,4490,4490,0089,4290,60165K165
12/08/2020-0,13%-0,1290,0090,1289,7090,38113K165
11/08/20200,24%0,2290,1289,9089,7591,00199K205
10/08/2020-0,65%-0,5989,9090,4989,9091,09120K236
07/08/20200,37%0,3390,4990,1689,6191,6380K150
06/08/2020-0,38%-0,3490,1691,2089,8191,23144K168
05/08/2020-0,77%-0,7090,5091,2090,3391,2064K120
04/08/2020-1,59%-1,4791,2092,6790,1592,67231K197
03/08/20200,66%0,6192,6791,0089,2092,67633K333
31/07/20201,83%1,6592,0690,3988,0192,70251K196
30/07/2020-0,54%-0,4990,4190,7090,0191,0095K125
29/07/20200,30%0,2790,9090,6390,5691,9791K137
28/07/20201,55%1,3890,6389,2688,8892,99660K365
27/07/20201,44%1,2789,2587,9887,7190,00346K243
24/07/2020-0,18%-0,1687,9888,1486,5388,76160K218
23/07/2020-0,42%-0,3788,1488,5187,4988,7689K166
22/07/20200,18%0,1688,5188,3588,0088,51100K155
21/07/20201,34%1,1788,3587,1986,5088,40166K214
20/07/2020-1,34%-1,1887,1888,3687,0088,87172K269
17/07/20200,73%0,6488,3687,9987,7288,8585K149
16/07/20200,07%0,0687,7287,6687,2088,0091K167
15/07/20200,99%0,8687,6686,8086,8087,69166K218
14/07/20200,01%0,0186,8086,8086,8087,72127K239
13/07/2020-0,55%-0,4886,7987,2786,7688,29352K328
10/07/2020-1,00%-0,8887,2788,1587,2088,49256K361
09/07/2020-0,73%-0,6588,1588,8087,9089,00865K268
08/07/2020-0,35%-0,3188,8089,1188,6389,11248K312
07/07/2020-0,57%-0,5189,1190,0089,1190,00332K327
06/07/2020-0,90%-0,8189,6290,1589,5090,15209K265
03/07/2020-0,17%-0,1590,4390,5890,0091,80223K234
02/07/20201,13%1,0190,5889,6089,6091,0385K224
01/07/20201,68%1,4889,5788,4988,4093,99176K242
30/06/20200,01%0,0188,0988,0887,3088,5093K176
29/06/2020-0,25%-0,2288,0888,3087,3088,30121K203
26/06/2020-0,75%-0,6788,3088,9788,1289,2074K120
25/06/20200,66%0,5888,9788,3988,3989,25104K143
24/06/2020-1,11%-0,9988,3989,3888,1191,00302K187
23/06/2020-1,40%-1,2789,3890,7088,7791,56150K231
22/06/2020-1,46%-1,3490,6591,9990,1592,73136K196
19/06/20202,67%2,3991,9989,5489,0092,99473K276
18/06/2020-0,33%-0,3089,6089,9288,8089,92138K198
17/06/2020-0,38%-0,3489,9089,4489,3790,80165K228
16/06/2020-0,64%-0,5890,2489,9989,0090,82105K220
15/06/20201,93%1,7290,8289,1088,0090,82270K386
12/06/2020-0,78%-0,7089,1089,7088,5089,70122K238
10/06/2020-0,64%-0,5889,8090,3889,8090,4099K173
09/06/20200,40%0,3690,3890,0288,2790,63179K193
08/06/20200,02%0,0290,0290,0089,9290,85187K292
05/06/20204,63%3,9890,0085,5185,5191,54209K231
04/06/20200,00%0,0086,0286,0284,9486,02158K266
03/06/20201,08%0,9286,0285,5085,5086,02306K264
02/06/20203,13%2,5885,1082,5182,5185,10202K291
01/06/2020-0,57%-0,4782,5282,6182,5283,02194K304
29/05/2020-0,01%-0,0182,9983,4882,4783,48261K293
28/05/20200,36%0,3083,0082,7280,7083,00119K191
27/05/20203,35%2,6882,7081,1580,0082,8287K191
26/05/20200,00%0,0080,0280,6280,0282,99156K216
25/05/20200,67%0,5380,0279,9879,7681,79132K191
22/05/2020-0,39%-0,3179,4979,8079,3579,9890K162
21/05/20201,33%1,0579,8078,7678,7679,98166K196
20/05/20200,64%0,5078,7578,5678,4179,90123K184
19/05/20200,68%0,5378,2577,7777,7778,63120K199
18/05/2020-0,50%-0,3977,7280,0577,0280,05201K317
15/05/2020-2,24%-1,7978,1181,5078,1181,50234K365
14/05/2020-0,06%-0,0579,9080,4078,4181,14242K237
13/05/2020-2,57%-2,1179,9582,0679,9582,50241K215
12/05/2020-1,13%-0,9482,0683,2082,0183,20204K162
11/05/20200,00%0,0083,0083,0083,0083,45216K198
08/05/2020-0,38%-0,3283,0083,4083,0083,80232K183
07/05/20200,02%0,0283,3282,5082,5083,32388K285
06/05/2020-0,12%-0,1083,3083,4082,3983,49128K170
05/05/20200,48%0,4083,4083,3982,7283,50201K138
04/05/2020-1,19%-1,0083,0083,8482,0083,84528K268
30/04/2020-0,13%-0,1184,0084,4982,8484,49332K259
29/04/20200,42%0,3584,1183,7683,4984,51108K142
28/04/20200,25%0,2183,7683,4083,4084,50118K161
27/04/2020-0,06%-0,0583,5584,0483,2584,90100K168
24/04/2020-0,48%-0,4083,6084,4282,0084,99227K288
23/04/20200,06%0,0584,0084,8582,9884,85156K248
22/04/20201,13%0,9483,9584,0083,9584,98167K208
20/04/2020-1,76%-1,4983,0185,0083,0186,94118K231
17/04/2020-1,86%-1,6084,5084,3383,5287,04275K311
16/04/20201,29%1,1086,1085,8583,2186,10208K484
15/04/2020-1,77%-1,5385,0087,5984,9787,59206K343
14/04/20201,03%0,8886,5386,0086,0089,87211K208
13/04/2020-4,83%-4,3585,6589,9985,1290,00205K367
09/04/20200,58%0,5290,0090,7385,6390,74162K348
08/04/20205,12%4,3689,4887,4985,4190,662M383
07/04/20201,29%1,0885,1284,0484,0089,96119K189
06/04/20202,00%1,6584,0482,1881,5184,29997K306
03/04/2020-0,73%-0,6182,3982,6081,5083,99394K324
02/04/2020-0,57%-0,4883,0083,9981,0084,14498K207
01/04/20200,37%0,3183,4883,0075,5585,00465K327
31/03/20200,78%0,6483,1782,6580,0084,98545K416
30/03/2020-1,49%-1,2582,5383,4981,0583,78542K401
27/03/20200,66%0,5583,7883,2379,9984,49223K250
26/03/20206,17%4,8483,2376,0276,0285,00319K314
25/03/20205,22%3,8978,3974,7173,5079,02397K280
24/03/20206,16%4,3274,5070,1870,1876,1099K167
23/03/2020-7,60%-5,7770,1869,2267,4071,00549K374
20/03/2020-2,63%-2,0575,9578,0074,9984,90374K345
19/03/20203,17%2,4078,0074,6965,0182,50419K356
18/03/2020-8,92%-7,4075,6080,9575,0387,08805K715
17/03/2020--83,0087,0081,1592,981M917


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito