Cotação atual, histórico e gráfico do papel: ABGD39

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 ABGD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2025	0,53%	0,54	101,87	102,14	101,78	102,14	158K	6
04/11/2025	-0,67%	-0,68	101,33	101,90	101,33	101,90	59K	5
03/11/2025	-0,28%	-0,29	102,01	102,30	102,01	102,40	15K	3
31/10/2025	-1,06%	-1,10	102,30	103,15	102,30	103,15	1K	2
30/10/2025	1,36%	1,39	103,40	102,43	102,43	103,40	3K	2
29/10/2025	0,90%	0,91	102,01	102,01	102,01	102,01	2K	1
28/10/2025	-4,19%	-4,42	101,10	101,10	101,10	101,10	18K	1

24/10/2025	-0,39%	-0,41	105,52	105,28	105,28	105,52	10K	2
23/10/2025	1,89%	1,96	105,93	106,37	105,93	106,37	12K	4
22/10/2025	-6,68%	-7,44	103,97	104,39	103,97	104,39	2K	2
20/10/2025	2,93%	3,17	111,41	110,55	110,55	111,41	6K	4
17/10/2025	-3,01%	-3,36	108,24	111,60	108,24	111,60	5K	4
16/10/2025	2,72%	2,95	111,60	110,99	110,99	111,60	37K	3
14/10/2025	3,55%	3,72	108,65	108,65	108,65	108,65	108	1
10/10/2025	3,57%	3,62	104,93	105,16	104,93	105,16	1K	2
09/10/2025	-1,83%	-1,89	101,31	102,91	101,31	102,91	138K	4
08/10/2025	2,67%	2,68	103,20	103,20	103,20	103,20	1K	2
06/10/2025	1,73%	1,71	100,52	100,52	100,52	100,52	1K	1
03/10/2025	0,73%	0,72	98,81	98,70	98,70	98,81	10K	2
02/10/2025	1,33%	1,29	98,09	98,54	98,09	98,54	10K	2
29/09/2025	0,52%	0,50	96,80	96,80	96,80	96,80	96	1
26/09/2025	0,19%	0,18	96,30	96,10	96,10	96,30	384	2
25/09/2025	0,86%	0,82	96,12	95,58	95,58	96,12	120K	2
23/09/2025	1,72%	1,61	95,30	95,30	95,30	95,30	86K	2
19/09/2025	0,48%	0,45	93,69	93,24	93,24	93,69	3K	2
12/09/2025	-1,33%	-1,26	93,24	93,24	93,24	93,24	1K	2
10/09/2025	0,00%	0,00	94,50	94,50	94,50	94,50	94	1
08/09/2025	2,24%	2,07	94,50	94,50	94,50	94,50	9K	1
05/09/2025	0,00%	0,00	92,43	92,43	92,43	92,43	277	1
04/09/2025	-0,57%	-0,53	92,43	92,43	92,43	92,43	75K	2
03/09/2025	1,16%	1,07	92,96	92,69	92,69	93,05	836	3
02/09/2025	6,69%	5,76	91,89	90,90	90,90	91,89	51K	2
15/08/2025	-1,02%	-0,89	86,13	86,13	86,13	86,13	947	1
11/08/2025	-0,83%	-0,73	87,02	87,02	87,02	87,02	4K	2
08/08/2025	-0,91%	-0,81	87,75	88,56	87,75	88,56	23K	3
07/08/2025	0,82%	0,72	88,56	88,56	88,56	88,56	8K	1
06/08/2025	-1,29%	-1,15	87,84	87,84	87,84	87,84	3K	1
04/08/2025	0,00%	0,00	88,99	88,99	88,99	88,99	2K	1
01/08/2025	1,41%	1,24	88,99	88,55	88,55	88,99	3K	2
31/07/2025	-0,20%	-0,18	87,75	87,75	87,75	87,75	2K	1
30/07/2025	-0,81%	-0,72	87,93	87,93	87,93	87,93	3K	1
28/07/2025	0,21%	0,19	88,65	88,65	88,65	88,65	20K	1
25/07/2025	-2,96%	-2,70	88,46	88,46	88,46	88,46	5K	1
24/07/2025	0,00%	0,00	91,16	91,16	91,16	91,16	3K	3
22/07/2025	2,22%	1,98	91,16	91,16	91,16	91,16	14K	4
21/07/2025	1,34%	1,18	89,18	89,18	89,18	89,18	89	1
17/07/2025	1,44%	1,25	88,00	88,00	88,00	88,00	1K	1
09/07/2025	-0,44%	-0,38	86,75	86,12	86,12	86,75	9K	3
01/07/2025	1,73%	1,48	87,13	86,90	86,90	87,13	3K	2
27/06/2025	-1,55%	-1,35	85,65	85,65	85,65	85,65	428	1
25/06/2025	-0,25%	-0,22	87,00	87,00	87,00	87,00	957	1
24/06/2025	-1,89%	-1,68	87,22	86,64	86,64	87,25	9M	6
23/06/2025	0,06%	0,05	88,90	88,83	88,83	88,90	710	3
18/06/2025	-0,98%	-0,88	88,85	88,85	88,85	88,85	88	1
16/06/2025	-0,70%	-0,63	89,73	90,00	89,73	90,00	628	2
13/06/2025	0,63%	0,57	90,36	90,20	90,20	90,60	3K	3
12/06/2025	1,92%	1,69	89,79	89,35	89,35	89,79	1K	2
11/06/2025	-0,72%	-0,64	88,10	88,10	88,10	88,10	440	1
09/06/2025	-0,34%	-0,30	88,74	88,73	88,73	88,74	2K	2
06/06/2025	-1,25%	-1,13	89,04	89,04	89,04	89,04	534	1
05/06/2025	-0,91%	-0,83	90,17	90,17	90,17	90,17	5K	1
04/06/2025	-0,67%	-0,61	91,00	91,00	91,00	91,00	546	1
02/06/2025	3,13%	2,78	91,61	91,61	91,61	91,61	3K	2
27/05/2025	-2,92%	-2,67	88,83	91,48	88,83	91,48	10K	5
26/05/2025	0,00%	0,00	91,50	91,50	91,50	91,50	915	1
23/05/2025	2,71%	2,41	91,50	91,71	91,50	91,71	183	2
20/05/2025	3,65%	3,14	89,09	89,09	89,09	89,09	89	1
16/05/2025	1,06%	0,90	85,95	85,95	85,95	85,95	945	1
14/05/2025	-1,87%	-1,62	85,05	81,99	81,99	85,05	1K	2
13/05/2025	-0,72%	-0,63	86,67	86,49	86,49	86,67	2K	2
12/05/2025	-3,10%	-2,79	87,30	87,30	87,30	87,30	87	1
09/05/2025	1,11%	0,99	90,09	89,73	89,64	90,09	269	3
08/05/2025	-4,23%	-3,94	89,10	91,15	89,10	91,15	1K	3
07/05/2025	3,38%	3,04	93,04	93,10	93,04	93,10	2K	3
05/05/2025	3,07%	2,68	90,00	90,00	90,00	90,00	27K	2
02/05/2025	-2,59%	-2,32	87,32	87,36	87,32	87,36	2K	2
29/04/2025	0,71%	0,63	89,64	89,64	89,64	89,64	179	1
25/04/2025	-0,68%	-0,61	89,01	89,28	88,47	89,28	15K	7
23/04/2025	-4,03%	-3,76	89,62	89,34	89,34	89,62	1K	2
16/04/2025	2,89%	2,62	93,38	92,25	92,25	93,38	18K	3
15/04/2025	2,40%	2,13	90,76	90,45	90,35	90,76	7K	3
14/04/2025	-1,62%	-1,46	88,63	90,09	88,63	90,09	989	2
11/04/2025	1,24%	1,10	90,09	90,90	90,09	90,98	12K	7
10/04/2025	3,75%	3,22	88,99	88,99	88,99	88,99	7K	1
09/04/2025	0,28%	0,24	85,77	89,00	85,77	89,00	15K	4
08/04/2025	2,70%	2,25	85,53	84,50	84,50	85,95	42K	8
03/04/2025	-2,15%	-1,83	83,28	82,56	82,56	83,86	10M	1.230
02/04/2025	0,48%	0,41	85,11	85,11	85,11	85,11	36K	2
01/04/2025	-0,68%	-0,58	84,70	85,43	84,06	85,43	13K	4
31/03/2025	0,57%	0,48	85,28	85,92	85,20	85,92	5K	7
28/03/2025	0,76%	0,64	84,80	84,88	84,80	84,88	3K	4
27/03/2025	2,63%	2,16	84,16	84,16	84,16	84,16	252	1
25/03/2025	-0,79%	-0,65	82,00	82,00	82,00	82,00	1K	1
24/03/2025	0,49%	0,40	82,65	82,65	82,65	82,65	495	1
21/03/2025	-0,32%	-0,26	82,25	83,20	82,25	83,20	6K	3
20/03/2025	0,72%	0,59	82,51	82,25	82,19	82,58	10M	294
14/03/2025	-1,16%	-0,96	81,92	81,92	81,92	81,92	2K	1
13/03/2025	2,57%	2,08	82,88	82,88	82,88	82,88	165	1
12/03/2025	-0,79%	-0,64	80,80	80,80	80,80	80,80	1K	1
11/03/2025	0,99%	0,80	81,44	81,44	81,44	81,44	81	1
10/03/2025	0,00%	0,00	80,64	80,64	80,64	80,64	645	2
06/03/2025	0,80%	0,64	80,64	80,64	80,64	80,64	241	1
27/02/2025	-0,79%	-0,64	80,00	80,00	79,91	80,00	4K	3
26/02/2025	1,10%	0,88	80,64	80,18	80,18	80,64	26K	7
25/02/2025	-0,60%	-0,48	79,76	79,76	79,76	79,76	729K	1
20/02/2025	0,20%	0,16	80,24	80,24	80,24	80,24	802	1
19/02/2025	0,44%	0,35	80,08	80,40	80,08	80,40	240	2
18/02/2025	0,96%	0,76	79,73	79,68	79,68	79,73	6K	2
17/02/2025	-2,26%	-1,83	78,97	79,33	78,97	79,33	3K	3
13/02/2025	1,10%	0,88	80,80	80,80	80,80	80,80	2K	1
12/02/2025	-0,55%	-0,44	79,92	79,92	79,92	79,92	159	1
10/02/2025	1,02%	0,81	80,36	80,36	80,36	80,36	642	1
05/02/2025	0,95%	0,75	79,55	79,55	79,55	79,55	556	1
30/01/2025	1,86%	1,44	78,80	78,05	78,05	78,80	1K	5
29/01/2025	-1,45%	-1,14	77,36	77,36	77,36	77,36	232	1
17/01/2025	1,79%	1,38	78,50	78,50	78,50	78,50	4K	1
14/01/2025	-0,70%	-0,54	77,12	77,12	77,12	77,12	8K	1
03/01/2025	1,16%	0,89	77,66	77,66	77,66	77,66	8K	1
30/12/2024	-1,07%	-0,83	76,77	76,77	76,77	76,77	26K	1
26/12/2024	-0,82%	-0,64	77,60	77,60	77,60	77,60	47K	1
18/12/2024	1,45%	1,12	78,24	78,24	78,24	78,24	78	1
12/12/2024	0,84%	0,64	77,12	77,12	77,12	77,12	154	1
04/12/2024	-0,42%	-0,32	76,48	76,48	76,48	76,48	81K	1
03/12/2024	0,31%	0,24	76,80	76,56	76,56	76,80	2K	2
02/12/2024	2,28%	1,71	76,56	76,22	76,22	76,56	16K	3
28/11/2024	0,12%	0,09	74,85	74,85	74,85	74,85	74	1
27/11/2024	2,96%	2,15	74,76	74,76	74,76	74,76	74	1
25/11/2024	0,11%	0,08	72,61	72,61	72,61	72,61	7K	1
19/11/2024	3,00%	2,11	72,53	72,53	72,53	72,53	145	1
14/11/2024	-2,71%	-1,96	70,42	70,42	70,42	70,42	1K	1
11/11/2024	-5,04%	-3,84	72,38	72,38	72,38	72,38	9K	1
04/11/2024	0,00%	0,00	76,22	76,22	76,22	76,22	152	1
01/11/2024	2,14%	1,60	76,22	76,22	76,13	76,40	30K	4
22/10/2024	-	-	74,62	74,62	74,62	74,62	3K	1

Date,Open,High,Low,Close,Volume
05-Nov-25,102.14,102.14,101.78,101.87,157529
04-Nov-25,101.90,101.90,101.33,101.33,58621
03-Nov-25,102.30,102.40,102.01,102.01,15318
31-Oct-25,103.15,103.15,102.30,102.30,1229
30-Oct-25,102.43,103.40,102.43,103.40,3097
29-Oct-25,102.01,102.01,102.01,102.01,1530
28-Oct-25,101.10,101.10,101.10,101.10,18198
24-Oct-25,105.28,105.52,105.28,105.52,10023
23-Oct-25,106.37,106.37,105.93,105.93,12188
22-Oct-25,104.39,104.39,103.97,103.97,2183
20-Oct-25,110.55,111.41,110.55,111.41,6238
17-Oct-25,111.60,111.60,108.24,108.24,4609
16-Oct-25,110.99,111.60,110.99,111.60,36808
14-Oct-25,108.65,108.65,108.65,108.65,108
10-Oct-25,105.16,105.16,104.93,104.93,1471
09-Oct-25,102.91,102.91,101.31,101.31,137639
08-Oct-25,103.20,103.20,103.20,103.20,1135
06-Oct-25,100.52,100.52,100.52,100.52,1206
03-Oct-25,98.70,98.81,98.70,98.81,9875
02-Oct-25,98.54,98.54,98.09,98.09,9831
29-Sep-25,96.80,96.80,96.80,96.80,96
26-Sep-25,96.10,96.30,96.10,96.30,384
25-Sep-25,95.58,96.12,95.58,96.12,120132
23-Sep-25,95.30,95.30,95.30,95.30,86437
19-Sep-25,93.24,93.69,93.24,93.69,3461
12-Sep-25,93.24,93.24,93.24,93.24,1305
10-Sep-25,94.50,94.50,94.50,94.50,94
08-Sep-25,94.50,94.50,94.50,94.50,8505
05-Sep-25,92.43,92.43,92.43,92.43,277
04-Sep-25,92.43,92.43,92.43,92.43,75238
03-Sep-25,92.69,93.05,92.69,92.96,836
02-Sep-25,90.90,91.89,90.90,91.89,50547
15-Aug-25,86.13,86.13,86.13,86.13,947
11-Aug-25,87.02,87.02,87.02,87.02,3915
08-Aug-25,88.56,88.56,87.75,87.75,22684
07-Aug-25,88.56,88.56,88.56,88.56,7527
06-Aug-25,87.84,87.84,87.84,87.84,3074
04-Aug-25,88.99,88.99,88.99,88.99,2224
01-Aug-25,88.55,88.99,88.55,88.99,3380
31-Jul-25,87.75,87.75,87.75,87.75,1755
30-Jul-25,87.93,87.93,87.93,87.93,2637
28-Jul-25,88.65,88.65,88.65,88.65,20389
25-Jul-25,88.46,88.46,88.46,88.46,4688
24-Jul-25,91.16,91.16,91.16,91.16,3008
22-Jul-25,91.16,91.16,91.16,91.16,13947
21-Jul-25,89.18,89.18,89.18,89.18,89
17-Jul-25,88.00,88.00,88.00,88.00,1408
09-Jul-25,86.12,86.75,86.12,86.75,8729
01-Jul-25,86.90,87.13,86.90,87.13,2872
27-Jun-25,85.65,85.65,85.65,85.65,428
25-Jun-25,87.00,87.00,87.00,87.00,957
24-Jun-25,86.64,87.25,86.64,87.22,8724523
23-Jun-25,88.83,88.90,88.83,88.90,710
18-Jun-25,88.85,88.85,88.85,88.85,88
16-Jun-25,90.00,90.00,89.73,89.73,628
13-Jun-25,90.20,90.60,90.20,90.36,2620
12-Jun-25,89.35,89.79,89.35,89.79,1164
11-Jun-25,88.10,88.10,88.10,88.10,440
09-Jun-25,88.73,88.74,88.73,88.74,2307
06-Jun-25,89.04,89.04,89.04,89.04,534
05-Jun-25,90.17,90.17,90.17,90.17,5410
04-Jun-25,91.00,91.00,91.00,91.00,546
02-Jun-25,91.61,91.61,91.61,91.61,3206
27-May-25,91.48,91.48,88.83,88.83,9524
26-May-25,91.50,91.50,91.50,91.50,915
23-May-25,91.71,91.71,91.50,91.50,183
20-May-25,89.09,89.09,89.09,89.09,89
16-May-25,85.95,85.95,85.95,85.95,945
14-May-25,81.99,85.05,81.99,85.05,1071
13-May-25,86.49,86.67,86.49,86.67,2338
12-May-25,87.30,87.30,87.30,87.30,87
09-May-25,89.73,90.09,89.64,90.09,269
08-May-25,91.15,91.15,89.10,89.10,1449
07-May-25,93.10,93.10,93.04,93.04,1582
05-May-25,90.00,90.00,90.00,90.00,26910
02-May-25,87.36,87.36,87.32,87.32,2270
29-Apr-25,89.64,89.64,89.64,89.64,179
25-Apr-25,89.28,89.28,88.47,89.01,14578
23-Apr-25,89.34,89.62,89.34,89.62,1429
16-Apr-25,92.25,93.38,92.25,93.38,17632
15-Apr-25,90.45,90.76,90.35,90.76,6878
14-Apr-25,90.09,90.09,88.63,88.63,989
11-Apr-25,90.90,90.98,90.09,90.09,12420
10-Apr-25,88.99,88.99,88.99,88.99,7208
09-Apr-25,89.00,89.00,85.77,85.77,15365
08-Apr-25,84.50,85.95,84.50,85.53,42388
03-Apr-25,82.56,83.86,82.56,83.28,10168410
02-Apr-25,85.11,85.11,85.11,85.11,35746
01-Apr-25,85.43,85.43,84.06,84.70,12714
31-Mar-25,85.92,85.92,85.20,85.28,5122
28-Mar-25,84.88,84.88,84.80,84.80,2798
27-Mar-25,84.16,84.16,84.16,84.16,252
25-Mar-25,82.00,82.00,82.00,82.00,1148
24-Mar-25,82.65,82.65,82.65,82.65,495
21-Mar-25,83.20,83.20,82.25,82.25,5771
20-Mar-25,82.25,82.58,82.19,82.51,10006916
14-Mar-25,81.92,81.92,81.92,81.92,1638
13-Mar-25,82.88,82.88,82.88,82.88,165
12-Mar-25,80.80,80.80,80.80,80.80,1050
11-Mar-25,81.44,81.44,81.44,81.44,81
10-Mar-25,80.64,80.64,80.64,80.64,645
06-Mar-25,80.64,80.64,80.64,80.64,241
27-Feb-25,80.00,80.00,79.91,80.00,4318
26-Feb-25,80.18,80.64,80.18,80.64,25658
25-Feb-25,79.76,79.76,79.76,79.76,729006
20-Feb-25,80.24,80.24,80.24,80.24,802
19-Feb-25,80.40,80.40,80.08,80.08,240
18-Feb-25,79.68,79.73,79.68,79.73,6136
17-Feb-25,79.33,79.33,78.97,78.97,3003
13-Feb-25,80.80,80.80,80.80,80.80,2181
12-Feb-25,79.92,79.92,79.92,79.92,159
10-Feb-25,80.36,80.36,80.36,80.36,642
05-Feb-25,79.55,79.55,79.55,79.55,556
30-Jan-25,78.05,78.80,78.05,78.80,1410
29-Jan-25,77.36,77.36,77.36,77.36,232
17-Jan-25,78.50,78.50,78.50,78.50,3925
14-Jan-25,77.12,77.12,77.12,77.12,7557
03-Jan-25,77.66,77.66,77.66,77.66,7766
30-Dec-24,76.77,76.77,76.77,76.77,25641
26-Dec-24,77.60,77.60,77.60,77.60,47336
18-Dec-24,78.24,78.24,78.24,78.24,78
12-Dec-24,77.12,77.12,77.12,77.12,154
04-Dec-24,76.48,76.48,76.48,76.48,81221
03-Dec-24,76.56,76.80,76.56,76.80,2379
02-Dec-24,76.22,76.56,76.22,76.56,16189
28-Nov-24,74.85,74.85,74.85,74.85,74
27-Nov-24,74.76,74.76,74.76,74.76,74
25-Nov-24,72.61,72.61,72.61,72.61,7261
19-Nov-24,72.53,72.53,72.53,72.53,145
14-Nov-24,70.42,70.42,70.42,70.42,1267
11-Nov-24,72.38,72.38,72.38,72.38,8685
04-Nov-24,76.22,76.22,76.22,76.22,152
01-Nov-24,76.22,76.40,76.13,76.22,30497
22-Oct-24,74.62,74.62,74.62,74.62,3357

*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: ABGD39