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
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	0,50%	0,37	74,62	74,62	74,62	74,62	3K	1
21/10/2024	1,64%	1,20	74,25	74,25	74,25	74,25	74	1
18/10/2024	0,10%	0,07	73,05	73,05	73,05	73,05	73	1
17/10/2024	1,23%	0,89	72,98	72,98	72,98	72,98	291	1
15/10/2024	1,89%	1,34	72,09	72,09	72,09	72,09	360	1
14/10/2024	2,30%	1,59	70,75	70,75	70,75	70,75	7K	1
01/10/2024	0,98%	0,67	69,16	69,16	69,16	69,16	2M	3
24/09/2024	-0,77%	-0,53	68,49	68,49	68,49	68,49	68	1
20/09/2024	2,39%	1,61	69,02	69,02	69,02	69,02	345	1
17/09/2024	-1,53%	-1,05	67,41	67,41	67,41	67,41	1K	1
16/09/2024	0,10%	0,07	68,46	68,46	68,46	68,46	753	1
12/09/2024	1,45%	0,98	68,39	68,39	68,39	68,39	683	1
09/09/2024	0,61%	0,41	67,41	67,41	67,41	67,41	674	1
05/09/2024	0,00%	0,00	67,00	67,00	67,00	67,00	3K	1
04/09/2024	-1,25%	-0,85	67,00	67,00	67,00	67,00	14K	1
29/08/2024	2,46%	1,63	67,85	67,85	67,85	67,85	610	1
26/08/2024	0,00%	0,00	66,22	66,22	66,22	66,22	132	1
23/08/2024	0,98%	0,64	66,22	66,22	66,22	66,22	66	1
20/08/2024	2,44%	1,56	65,58	65,58	65,58	65,58	65	1
14/08/2024	-3,22%	-2,13	64,02	64,02	64,02	64,02	42K	1
05/08/2024	-2,28%	-1,54	66,15	66,29	65,94	66,29	3M	9
02/08/2024	2,20%	1,46	67,69	67,49	67,49	67,69	18K	3
31/07/2024	1,18%	0,77	66,23	66,23	66,23	66,23	596	1
18/07/2024	3,92%	2,47	65,46	65,46	65,46	65,46	587	3
12/07/2024	2,62%	1,61	62,99	62,99	62,99	62,99	881	1
10/07/2024	-3,11%	-1,97	61,38	61,38	61,38	61,38	8K	1
02/07/2024	2,51%	1,55	63,35	63,35	63,35	63,35	253	1
28/06/2024	2,33%	1,41	61,80	62,10	61,80	62,10	123	2
26/06/2024	-0,15%	-0,09	60,39	60,39	60,39	60,39	3K	1
25/06/2024	1,41%	0,84	60,48	60,48	60,48	60,48	241	1
24/06/2024	-2,45%	-1,50	59,64	59,64	59,64	59,64	178	1
21/06/2024	-0,54%	-0,33	61,14	61,14	61,14	61,14	61	1
20/06/2024	2,86%	1,71	61,47	61,47	61,47	61,47	553	1
14/06/2024	-1,19%	-0,72	59,76	59,90	59,65	59,90	3K	3
12/06/2024	1,92%	1,14	60,48	60,48	60,48	60,48	2K	1
11/06/2024	-0,60%	-0,36	59,34	59,34	59,34	59,34	118	1
05/06/2024	1,72%	1,01	59,70	59,70	59,70	59,70	537	1
03/06/2024	-0,02%	-0,01	58,69	58,74	58,69	58,74	1K	2
31/05/2024	1,59%	0,92	58,70	58,90	58,70	58,90	117	2
28/05/2024	0,14%	0,08	57,78	58,13	57,78	58,13	7K	2
23/05/2024	-2,57%	-1,52	57,70	58,00	57,70	58,00	115	2
17/05/2024	2,81%	1,62	59,22	59,22	59,22	59,22	532	1
14/05/2024	-1,54%	-0,90	57,60	57,60	57,60	57,60	57	1
10/05/2024	1,56%	0,90	58,50	58,50	58,50	58,50	58	1
09/05/2024	1,59%	0,90	57,60	57,60	57,60	57,60	1K	2
30/04/2024	-5,81%	-3,50	56,70	56,95	56,70	56,95	113	2
16/04/2024	1,98%	1,17	60,20	60,20	60,20	60,20	541	1
12/04/2024	4,66%	2,63	59,03	58,80	58,80	59,03	706	3
09/04/2024	-0,04%	-0,02	56,40	56,70	56,40	56,70	1K	3
05/04/2024	2,03%	1,12	56,42	56,16	56,16	56,42	1K	2
02/04/2024	3,97%	2,11	55,30	55,30	55,30	55,30	497	1
28/03/2024	3,08%	1,59	53,19	53,15	52,95	53,19	584	3
22/03/2024	-0,96%	-0,50	51,60	51,80	51,60	51,80	103	2
18/03/2024	1,46%	0,75	52,10	52,10	52,10	52,10	52	1
15/03/2024	-0,39%	-0,20	51,35	51,35	51,35	51,35	3K	1
08/03/2024	2,38%	1,20	51,55	51,80	51,55	51,80	103	2
05/03/2024	0,50%	0,25	50,35	50,35	50,35	50,35	101K	1
04/03/2024	2,92%	1,42	50,10	49,95	49,95	50,10	3K	2
29/02/2024	1,12%	0,54	48,68	48,80	48,68	48,95	21K	4
27/02/2024	-0,54%	-0,26	48,14	48,40	48,14	48,40	14K	3
26/02/2024	0,73%	0,35	48,40	48,65	48,40	48,65	194	2
16/02/2024	0,10%	0,05	48,05	47,55	47,55	48,05	95	2
09/02/2024	-1,54%	-0,75	48,00	48,25	48,00	48,25	96	2
08/02/2024	1,04%	0,50	48,75	48,75	48,75	48,75	243	1
02/02/2024	-0,31%	-0,15	48,25	48,00	48,00	48,25	96	2
31/01/2024	0,10%	0,05	48,40	48,75	48,40	48,75	3K	2
30/01/2024	1,47%	0,70	48,35	48,35	48,35	48,35	10K	1
26/01/2024	0,00%	0,00	47,65	47,40	47,40	47,65	95	2
19/01/2024	0,21%	0,10	47,65	47,85	47,65	47,85	95	2
12/01/2024	1,28%	0,60	47,55	48,10	47,55	48,10	95	2
11/01/2024	-1,88%	-0,90	46,95	47,25	46,95	47,25	94	2
09/01/2024	0,00%	0,00	47,85	47,85	47,85	47,85	47	1
05/01/2024	-0,83%	-0,40	47,85	48,10	47,85	48,10	95	2
02/01/2024	0,31%	0,15	48,25	48,45	48,25	48,45	96	2
28/12/2023	-0,08%	-0,04	48,10	48,35	48,10	48,35	96	2
27/12/2023	0,71%	0,34	48,14	48,14	48,14	48,14	2K	1
22/12/2023	0,53%	0,25	47,80	48,10	47,80	48,10	95	2
20/12/2023	0,08%	0,04	47,55	47,50	47,50	47,60	24K	5
19/12/2023	-0,19%	-0,09	47,51	47,50	47,40	47,70	21K	5
18/12/2023	-1,04%	-0,50	47,60	47,60	47,60	47,60	95K	3
15/12/2023	1,16%	0,55	48,10	48,35	48,10	48,35	96	2
08/12/2023	-0,63%	-0,30	47,55	47,85	47,55	47,85	95	2
01/12/2023	-0,10%	-0,05	47,85	48,10	47,85	48,10	95	2
30/11/2023	3,01%	1,40	47,90	48,25	47,90	48,25	96	2
24/11/2023	0,43%	0,20	46,50	46,80	46,50	46,80	93	2
17/11/2023	1,31%	0,60	46,30	46,60	46,30	46,60	92	2
10/11/2023	0,00%	0,00	45,70	46,00	45,70	46,00	91	2
07/11/2023	-	-	45,70	46,05	45,70	46,05	91	2

Date,Open,High,Low,Close,Volume
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
21-Oct-24,74.25,74.25,74.25,74.25,74
18-Oct-24,73.05,73.05,73.05,73.05,73
17-Oct-24,72.98,72.98,72.98,72.98,291
15-Oct-24,72.09,72.09,72.09,72.09,360
14-Oct-24,70.75,70.75,70.75,70.75,7075
01-Oct-24,69.16,69.16,69.16,69.16,2096377
24-Sep-24,68.49,68.49,68.49,68.49,68
20-Sep-24,69.02,69.02,69.02,69.02,345
17-Sep-24,67.41,67.41,67.41,67.41,1011
16-Sep-24,68.46,68.46,68.46,68.46,753
12-Sep-24,68.39,68.39,68.39,68.39,683
09-Sep-24,67.41,67.41,67.41,67.41,674
05-Sep-24,67.00,67.00,67.00,67.00,3350
04-Sep-24,67.00,67.00,67.00,67.00,14070
29-Aug-24,67.85,67.85,67.85,67.85,610
26-Aug-24,66.22,66.22,66.22,66.22,132
23-Aug-24,66.22,66.22,66.22,66.22,66
20-Aug-24,65.58,65.58,65.58,65.58,65
14-Aug-24,64.02,64.02,64.02,64.02,42381
05-Aug-24,66.29,66.29,65.94,66.15,2594135
02-Aug-24,67.49,67.69,67.49,67.69,18229
31-Jul-24,66.23,66.23,66.23,66.23,596
18-Jul-24,65.46,65.46,65.46,65.46,587
12-Jul-24,62.99,62.99,62.99,62.99,881
10-Jul-24,61.38,61.38,61.38,61.38,7795
02-Jul-24,63.35,63.35,63.35,63.35,253
28-Jun-24,62.10,62.10,61.80,61.80,123
26-Jun-24,60.39,60.39,60.39,60.39,3321
25-Jun-24,60.48,60.48,60.48,60.48,241
24-Jun-24,59.64,59.64,59.64,59.64,178
21-Jun-24,61.14,61.14,61.14,61.14,61
20-Jun-24,61.47,61.47,61.47,61.47,553
14-Jun-24,59.90,59.90,59.65,59.76,3107
12-Jun-24,60.48,60.48,60.48,60.48,2237
11-Jun-24,59.34,59.34,59.34,59.34,118
05-Jun-24,59.70,59.70,59.70,59.70,537
03-Jun-24,58.74,58.74,58.69,58.69,1467
31-May-24,58.90,58.90,58.70,58.70,117
28-May-24,58.13,58.13,57.78,57.78,7347
23-May-24,58.00,58.00,57.70,57.70,115
17-May-24,59.22,59.22,59.22,59.22,532
14-May-24,57.60,57.60,57.60,57.60,57
10-May-24,58.50,58.50,58.50,58.50,58
09-May-24,57.60,57.60,57.60,57.60,1497
30-Apr-24,56.95,56.95,56.70,56.70,113
16-Apr-24,60.20,60.20,60.20,60.20,541
12-Apr-24,58.80,59.03,58.80,59.03,706
09-Apr-24,56.70,56.70,56.40,56.40,1188
05-Apr-24,56.16,56.42,56.16,56.42,1238
02-Apr-24,55.30,55.30,55.30,55.30,497
28-Mar-24,53.15,53.19,52.95,53.19,584
22-Mar-24,51.80,51.80,51.60,51.60,103
18-Mar-24,52.10,52.10,52.10,52.10,52
15-Mar-24,51.35,51.35,51.35,51.35,2567
08-Mar-24,51.80,51.80,51.55,51.55,103
05-Mar-24,50.35,50.35,50.35,50.35,100700
04-Mar-24,49.95,50.10,49.95,50.10,3001
29-Feb-24,48.80,48.95,48.68,48.68,21236
27-Feb-24,48.40,48.40,48.14,48.14,14484
26-Feb-24,48.65,48.65,48.40,48.40,194
16-Feb-24,47.55,48.05,47.55,48.05,95
09-Feb-24,48.25,48.25,48.00,48.00,96
08-Feb-24,48.75,48.75,48.75,48.75,243
02-Feb-24,48.00,48.25,48.00,48.25,96
31-Jan-24,48.75,48.75,48.40,48.40,2921
30-Jan-24,48.35,48.35,48.35,48.35,9670
26-Jan-24,47.40,47.65,47.40,47.65,95
19-Jan-24,47.85,47.85,47.65,47.65,95
12-Jan-24,48.10,48.10,47.55,47.55,95
11-Jan-24,47.25,47.25,46.95,46.95,94
09-Jan-24,47.85,47.85,47.85,47.85,47
05-Jan-24,48.10,48.10,47.85,47.85,95
02-Jan-24,48.45,48.45,48.25,48.25,96
28-Dec-23,48.35,48.35,48.10,48.10,96
27-Dec-23,48.14,48.14,48.14,48.14,2407
22-Dec-23,48.10,48.10,47.80,47.80,95
20-Dec-23,47.50,47.60,47.50,47.55,23770
19-Dec-23,47.50,47.70,47.40,47.51,21414
18-Dec-23,47.60,47.60,47.60,47.60,95200
15-Dec-23,48.35,48.35,48.10,48.10,96
08-Dec-23,47.85,47.85,47.55,47.55,95
01-Dec-23,48.10,48.10,47.85,47.85,95
30-Nov-23,48.25,48.25,47.90,47.90,96
24-Nov-23,46.80,46.80,46.50,46.50,93
17-Nov-23,46.60,46.60,46.30,46.30,92
10-Nov-23,46.00,46.00,45.70,45.70,91
07-Nov-23,46.05,46.05,45.70,45.70,91

*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