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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/01/2020-0,26%-0,28108,23109,00108,16109,10145K206
22/01/20200,51%0,55108,51108,20107,96109,00193K266
21/01/20200,06%0,06107,96107,89107,61108,80310K429
20/01/2020-0,02%-0,02107,90108,01107,06108,48304K438
17/01/2020-0,92%-1,00107,92109,00107,05109,00220K261
16/01/2020-0,25%-0,27108,92109,29108,54109,29157K274
15/01/2020-0,01%-0,01109,19108,01107,56109,20428K685
14/01/20200,00%0,00109,20109,20107,59109,47177K250
13/01/20200,75%0,81109,20108,39106,06109,37267K323
10/01/20201,94%2,06108,39106,07106,07108,40315K302
09/01/2020-0,93%-1,00106,33107,40105,50108,98252K268
08/01/2020-1,98%-2,17107,33109,65101,80109,65562K499
07/01/20200,92%1,00109,50108,46108,22109,75470K324
06/01/2020-0,21%-0,23108,50108,73108,48108,74226K302
03/01/20200,23%0,25108,73108,50108,50108,82269K315
02/01/2020-1,23%-1,35108,48109,35106,06109,35291K336
30/12/20190,89%0,97109,83108,86108,01109,90348K488
27/12/20193,38%3,56108,86105,30105,30108,99443K328
26/12/20190,65%0,68105,30104,62104,62105,48199K265
23/12/20191,97%2,02104,62101,74101,74105,00441K541
20/12/20190,80%0,81102,60101,68101,52102,85210K322
19/12/20190,31%0,31101,79101,48100,97102,00393K251
18/12/20190,19%0,19101,48101,29101,01101,48216K241
17/12/20190,31%0,31101,29100,98100,95101,44199K255
16/12/20190,58%0,58100,98100,50100,46101,14248K310
13/12/20190,00%0,00100,40100,40100,05100,54424K309
12/12/2019-0,10%-0,10100,40100,75100,00100,75441K247
11/12/20190,25%0,25100,50100,25100,06100,78163K198
10/12/20190,00%0,00100,25100,49100,00100,49122K184
09/12/20190,26%0,26100,2599,9999,01100,48252K315
06/12/2019-0,31%-0,3199,99100,3099,00100,44492K370
05/12/2019-0,19%-0,19100,30100,51100,30100,74201K204
04/12/2019-0,78%-0,79100,49101,27100,49101,27257K266
03/12/2019-0,05%-0,05101,28101,32100,51101,33192K223
02/12/20190,17%0,17101,33101,15100,16101,39215K268
29/11/20190,22%0,22101,16101,00100,90101,44149K199
28/11/20190,29%0,29100,94100,64100,03101,32151K163
27/11/2019-0,27%-0,27100,65100,92100,03100,92186K219
26/11/20190,42%0,42100,92101,34100,55101,40233K226
25/11/2019-0,40%-0,40100,50100,90100,19101,80310K295
22/11/20190,90%0,90100,90100,68100,06100,90156K221
21/11/2019-0,12%-0,12100,00100,50100,00100,67314K281
19/11/20190,12%0,12100,12100,0099,96100,50280K283
18/11/2019-0,99%-1,00100,00101,18100,00101,66323K345
14/11/2019-0,50%-0,51101,00101,51100,54102,00293K295
13/11/2019-0,28%-0,29101,51101,80101,05102,43442K433
12/11/20191,80%1,80101,80100,00100,00101,83399K291
11/11/20191,01%1,00100,0099,0099,00100,00282K358
08/11/20190,42%0,4199,0098,5898,0199,00220K232
07/11/20190,66%0,6598,5997,9497,6298,60235K290
06/11/20190,77%0,7597,9497,2097,2098,30416K302
05/11/20191,27%1,2297,1996,0095,9898,88519K348
04/11/20191,53%1,4595,9794,5294,5295,97721K471
01/11/20190,04%0,0494,5294,0093,2095,96238K298
31/10/20191,05%0,9894,4893,5293,5094,49312K382
30/10/2019-0,29%-0,2793,5093,7793,2893,77236K235
29/10/20190,07%0,0793,7793,7093,3093,88267K229
28/10/20190,42%0,3993,7093,4093,2693,95526K387
25/10/2019-0,27%-0,2593,3193,5693,2793,90364K278
24/10/20190,33%0,3193,5693,2593,1093,99595K337
23/10/20190,16%0,1593,2593,0993,0593,34201K267
22/10/2019-0,02%-0,0293,1093,0293,0293,44255K228
21/10/20190,06%0,0693,1293,1093,0093,49359K338
18/10/2019-0,31%-0,2993,0693,6693,0093,66366K281
17/10/2019-0,68%-0,6493,3593,9793,0993,97230K338
16/10/20190,90%0,8493,9993,1493,0593,99359K346
15/10/20190,16%0,1593,1593,0193,0093,20455K367
14/10/2019-0,16%-0,1593,0093,3093,0093,30202K262
11/10/20190,11%0,1093,1593,0593,0193,20230K168
10/10/20190,05%0,0593,0593,0193,0193,10236K180
09/10/2019-0,01%-0,0193,0093,0393,0093,30340K338
08/10/20190,01%0,0193,0193,0093,0093,19237K284
07/10/20190,00%0,0093,0093,0093,0093,99465K313
04/10/20190,00%0,0093,0093,0193,0093,18251K211
03/10/20190,00%0,0093,0093,0092,9593,19290K315
02/10/2019-0,26%-0,2493,0093,2492,5193,24566K326
01/10/2019-0,91%-0,8693,2492,5291,8093,53976K636
30/09/20190,09%0,0894,1094,0294,0195,00249K341
27/09/2019-0,19%-0,1894,0294,2093,9094,85107K213
26/09/2019-0,32%-0,3094,2094,4094,0094,55324K261
25/09/20190,22%0,2194,5094,3094,2994,50196K238
24/09/20190,04%0,0494,2994,2594,0094,39191K221
23/09/20190,02%0,0294,2594,2393,8994,39236K365
20/09/20190,04%0,0494,2394,1993,8494,39186K249
19/09/20190,02%0,0294,1994,2294,0094,22277K254
18/09/20190,37%0,3594,1793,8493,5394,28296K333
17/09/20190,72%0,6793,8293,8393,1693,83175K273
16/09/2019-0,69%-0,6593,1593,8192,2593,91256K287
13/09/20190,43%0,4093,8093,4093,1294,00288K363
12/09/20190,97%0,9093,4092,5092,5093,50457K340
11/09/2019-0,43%-0,4092,5092,9792,2592,97353K302
10/09/20190,81%0,7592,9092,0592,0592,90524K380
09/09/20190,16%0,1592,1592,0091,9892,301M833
06/09/20190,27%0,2592,0091,5091,2692,02682K626
05/09/2019-0,93%-0,8691,7592,2591,0192,302M1.292
04/09/2019-0,87%-0,8192,6193,4290,3094,28607K527
03/09/2019-1,45%-1,3793,4294,7993,0694,79457K533
02/09/2019-0,21%-0,2094,7994,9994,6095,29542K548
30/08/20196,77%6,0294,9993,3092,9096,491M1.035
29/08/20190,14%0,1288,9788,8588,5389,00242K236
28/08/20190,62%0,5588,8588,5088,5089,00336K211
27/08/2019-0,23%-0,2088,3088,5088,2588,60301K252
26/08/2019-0,01%-0,0188,5088,6588,4588,65495K342
23/08/2019-0,20%-0,1888,5188,6888,5088,68542K321
22/08/20190,09%0,0888,6988,6188,5088,76674K512
21/08/20190,40%0,3588,6188,2888,2588,89384K297
20/08/2019-0,78%-0,6988,2688,8987,6088,89586K588
19/08/20190,68%0,6088,9588,0086,7089,002M1.525
16/08/20190,37%0,3388,3588,2387,5088,35709K807
15/08/2019-0,91%-0,8188,0288,5388,0089,00822K649
14/08/2019-0,36%-0,3288,8389,1586,6190,001M850
13/08/20193,06%2,6589,1586,5085,9089,502M1.391
12/08/2019-0,60%-0,5286,5086,0080,5186,985M2.403
09/08/2019-6,43%-5,9887,0292,5385,0092,806M3.670
08/08/2019-7,67%-7,7393,0087,0087,0094,975M2.747
07/08/20190,34%0,34100,73100,39100,23101,00497K487
06/08/20190,26%0,26100,39100,1099,91100,88370K432
05/08/20190,08%0,08100,13100,0599,10100,40647K654
02/08/2019-0,79%-0,80100,05100,80100,00100,80809K709
01/08/2019-1,07%-1,09100,85102,49100,49102,49630K655
31/07/20190,36%0,37101,94101,58100,00101,97539K469
30/07/2019-0,91%-0,93101,57102,50101,08102,55354K493
29/07/2019-0,24%-0,25102,50102,75102,23102,75269K353
26/07/20190,17%0,17102,75102,99102,45103,00380K420
25/07/2019-0,16%-0,16102,58102,74102,58103,11333K334
24/07/20190,04%0,04102,74102,70102,60103,29521K357
23/07/2019-0,24%-0,25102,70102,94102,58102,99375K468
22/07/2019-0,52%-0,54102,95103,49102,10103,50614K460
19/07/20190,30%0,31103,49103,18103,02103,50321K336
18/07/2019-0,39%-0,40103,18103,58103,00103,59392K402
17/07/2019-0,24%-0,25103,58103,83103,02104,00453K413
16/07/20190,41%0,42103,83103,50103,17103,99702K589
15/07/20190,50%0,51103,41102,90102,72103,68590K635
12/07/2019--102,90102,01102,00103,01378K568


*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