Cotação atual, histórico e gráfico do papel: ABTC11

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 ABTC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2026	2,31%	2,87	127,15	124,32	124,32	127,53	416K	136
20/10/2026	0,25%	0,31	124,28	123,64	122,73	125,22	304K	204
19/10/2026	-0,11%	-0,14	123,97	125,00	123,97	126,80	276K	190
16/10/2026	-0,93%	-1,17	124,11	125,30	123,39	126,50	626K	220
15/10/2026	1,27%	1,57	125,28	123,80	122,00	125,81	498K	240
14/10/2026	-1,39%	-1,74	123,71	127,50	123,50	134,44	551K	305
13/10/2026	1,50%	1,86	125,45	125,98	124,84	126,58	340K	234
09/10/2026	-0,37%	-0,46	123,59	125,36	123,59	125,92	557K	242
08/10/2026	-1,06%	-1,33	124,05	125,24	122,16	125,99	475K	320
07/10/2026	-1,48%	-1,88	125,38	126,00	124,70	126,00	500K	288
06/10/2026	-0,50%	-0,64	127,26	129,50	127,26	129,50	503K	271
05/10/2026	-1,40%	-1,82	127,90	129,74	126,00	134,00	814K	389
02/10/2026	-0,35%	-0,46	129,72	136,50	128,88	136,50	288K	189
01/10/2026	2,00%	2,55	130,18	128,29	128,05	135,00	321K	180
30/09/2026	-0,78%	-1,00	127,63	130,29	127,63	136,79	702K	239
29/09/2026	-0,05%	-0,07	128,63	129,43	128,20	130,16	200K	171
28/09/2026	0,40%	0,51	128,70	129,80	127,40	133,33	645K	202
25/09/2026	-0,63%	-0,81	128,19	130,28	128,00	133,50	192K	150
24/09/2026	0,51%	0,66	129,00	127,78	127,36	129,52	342K	228
23/09/2026	-0,85%	-1,10	128,34	131,52	127,05	135,00	771K	216
22/09/2026	-0,48%	-0,63	129,44	131,28	129,00	132,57	641K	295
21/09/2026	5,41%	6,67	130,07	128,02	127,93	130,42	392K	297
18/09/2026	5,21%	6,11	123,40	120,00	119,78	123,91	297K	214
17/09/2026	0,17%	0,20	117,29	120,00	117,09	120,00	168K	127
16/09/2026	0,22%	0,26	117,09	120,00	115,80	120,00	230K	163
15/09/2026	-3,40%	-4,11	116,83	118,50	115,56	118,52	360K	245
14/09/2026	2,35%	2,78	120,94	119,35	118,28	121,21	177K	154
11/09/2026	0,65%	0,76	118,16	119,98	117,40	120,99	268K	182
10/09/2026	-1,15%	-1,37	117,40	117,99	116,92	118,61	245K	160
09/09/2026	0,09%	0,11	118,77	121,00	118,77	122,99	598K	199
08/09/2026	-2,18%	-2,65	118,66	121,30	117,65	123,14	364K	290
04/09/2026	-1,49%	-1,84	121,31	123,00	119,89	123,00	242K	191
03/09/2026	4,81%	5,65	123,15	119,72	118,76	125,05	251K	186
02/09/2026	-0,74%	-0,88	117,50	118,00	116,88	118,74	333K	312
01/09/2026	-2,18%	-2,64	118,38	121,00	117,00	123,00	356K	231
31/08/2026	1,24%	1,48	121,02	120,21	119,26	122,50	418K	245
28/08/2026	-2,09%	-2,55	119,54	121,52	119,54	122,65	342K	204
27/08/2026	1,78%	2,14	122,09	121,72	120,43	123,52	177K	132
26/08/2026	-0,13%	-0,16	119,95	120,18	119,19	120,54	935K	150
25/08/2026	-0,02%	-0,03	120,11	121,35	119,51	123,62	404K	191
24/08/2026	1,82%	2,15	120,14	125,97	119,20	125,99	340K	277
21/08/2026	4,42%	4,99	117,99	118,96	117,31	119,35	219K	168
20/08/2026	5,48%	5,87	113,00	111,00	105,00	113,35	3M	844
19/08/2026	4,42%	4,53	107,13	103,63	101,89	108,11	764K	410
18/08/2026	0,83%	0,84	102,60	101,75	101,55	102,90	454K	185
17/08/2026	1,25%	1,26	101,76	101,18	100,50	102,10	262K	239
14/08/2026	0,17%	0,17	100,50	99,73	99,72	101,30	257K	173
13/08/2026	0,16%	0,16	100,33	100,93	100,00	101,27	204K	149
12/08/2026	0,00%	0,00	100,17	100,75	99,95	100,93	378K	230
11/08/2026	0,32%	0,32	100,17	100,22	99,79	100,83	382K	239
10/08/2026	-0,77%	-0,77	99,85	100,75	99,52	102,90	282K	296
07/08/2026	0,25%	0,25	100,62	101,71	100,20	103,00	328K	256
06/08/2026	-0,84%	-0,85	100,37	100,48	99,85	100,87	326K	254
05/08/2026	0,21%	0,21	101,22	100,81	99,84	102,00	519K	265
04/08/2026	1,82%	1,81	101,01	99,75	99,21	101,01	655K	329
03/08/2026	1,49%	1,46	99,20	97,70	97,05	99,55	830K	499
31/07/2026	-2,14%	-2,14	97,74	99,78	97,46	99,79	693K	301
30/07/2026	0,72%	0,71	99,88	100,99	99,70	100,99	186K	190
29/07/2026	-0,59%	-0,59	99,17	100,43	99,17	100,82	1M	244
28/07/2026	-1,17%	-1,18	99,76	100,94	98,60	104,00	628K	433
27/07/2026	1,42%	1,41	100,94	100,54	100,36	103,00	768K	334
24/07/2026	-0,75%	-0,75	99,53	100,89	98,88	100,92	595K	410
23/07/2026	-0,74%	-0,75	100,28	101,88	100,22	101,88	684K	423
22/07/2026	-1,13%	-1,15	101,03	101,68	101,00	102,30	825K	523
21/07/2026	1,29%	1,30	102,18	102,68	101,95	103,93	964K	483
20/07/2026	1,01%	1,01	100,88	100,87	99,74	101,87	1M	872
17/07/2026	-0,34%	-0,34	99,87	99,81	95,00	100,67	2M	952
16/07/2026	-0,78%	-0,79	100,21	101,99	99,98	102,98	3M	1.710
15/07/2026	-	-	101,00	102,44	100,29	104,97	2M	1.194

Date,Open,High,Low,Close,Volume
21-Oct-26,124.32,127.53,124.32,127.15,415530
20-Oct-26,123.64,125.22,122.73,124.28,304466
19-Oct-26,125.00,126.80,123.97,123.97,276161
16-Oct-26,125.30,126.50,123.39,124.11,626090
15-Oct-26,123.80,125.81,122.00,125.28,497979
14-Oct-26,127.50,134.44,123.50,123.71,550799
13-Oct-26,125.98,126.58,124.84,125.45,339718
09-Oct-26,125.36,125.92,123.59,123.59,557046
08-Oct-26,125.24,125.99,122.16,124.05,475043
07-Oct-26,126.00,126.00,124.70,125.38,500057
06-Oct-26,129.50,129.50,127.26,127.26,503081
05-Oct-26,129.74,134.00,126.00,127.90,813861
02-Oct-26,136.50,136.50,128.88,129.72,288181
01-Oct-26,128.29,135.00,128.05,130.18,320640
30-Sep-26,130.29,136.79,127.63,127.63,702473
29-Sep-26,129.43,130.16,128.20,128.63,199842
28-Sep-26,129.80,133.33,127.40,128.70,644696
25-Sep-26,130.28,133.50,128.00,128.19,191717
24-Sep-26,127.78,129.52,127.36,129.00,341669
23-Sep-26,131.52,135.00,127.05,128.34,771408
22-Sep-26,131.28,132.57,129.00,129.44,640539
21-Sep-26,128.02,130.42,127.93,130.07,391943
18-Sep-26,120.00,123.91,119.78,123.40,297105
17-Sep-26,120.00,120.00,117.09,117.29,168354
16-Sep-26,120.00,120.00,115.80,117.09,230336
15-Sep-26,118.50,118.52,115.56,116.83,360141
14-Sep-26,119.35,121.21,118.28,120.94,176721
11-Sep-26,119.98,120.99,117.40,118.16,267524
10-Sep-26,117.99,118.61,116.92,117.40,244937
09-Sep-26,121.00,122.99,118.77,118.77,598438
08-Sep-26,121.30,123.14,117.65,118.66,364347
04-Sep-26,123.00,123.00,119.89,121.31,242490
03-Sep-26,119.72,125.05,118.76,123.15,251218
02-Sep-26,118.00,118.74,116.88,117.50,332575
01-Sep-26,121.00,123.00,117.00,118.38,355915
31-Aug-26,120.21,122.50,119.26,121.02,418422
28-Aug-26,121.52,122.65,119.54,119.54,342083
27-Aug-26,121.72,123.52,120.43,122.09,176820
26-Aug-26,120.18,120.54,119.19,119.95,935136
25-Aug-26,121.35,123.62,119.51,120.11,404051
24-Aug-26,125.97,125.99,119.20,120.14,340363
21-Aug-26,118.96,119.35,117.31,117.99,218940
20-Aug-26,111.00,113.35,105.00,113.00,2678858
19-Aug-26,103.63,108.11,101.89,107.13,763506
18-Aug-26,101.75,102.90,101.55,102.60,454435
17-Aug-26,101.18,102.10,100.50,101.76,261764
14-Aug-26,99.73,101.30,99.72,100.50,257115
13-Aug-26,100.93,101.27,100.00,100.33,204323
12-Aug-26,100.75,100.93,99.95,100.17,377755
11-Aug-26,100.22,100.83,99.79,100.17,381624
10-Aug-26,100.75,102.90,99.52,99.85,281915
07-Aug-26,101.71,103.00,100.20,100.62,327934
06-Aug-26,100.48,100.87,99.85,100.37,326322
05-Aug-26,100.81,102.00,99.84,101.22,519419
04-Aug-26,99.75,101.01,99.21,101.01,655232
03-Aug-26,97.70,99.55,97.05,99.20,830238
31-Jul-26,99.78,99.79,97.46,97.74,692755
30-Jul-26,100.99,100.99,99.70,99.88,186357
29-Jul-26,100.43,100.82,99.17,99.17,1471195
28-Jul-26,100.94,104.00,98.60,99.76,628086
27-Jul-26,100.54,103.00,100.36,100.94,767673
24-Jul-26,100.89,100.92,98.88,99.53,594574
23-Jul-26,101.88,101.88,100.22,100.28,684483
22-Jul-26,101.68,102.30,101.00,101.03,824509
21-Jul-26,102.68,103.93,101.95,102.18,963889
20-Jul-26,100.87,101.87,99.74,100.88,1309629
17-Jul-26,99.81,100.67,95.00,99.87,1658909
16-Jul-26,101.99,102.98,99.98,100.21,2978143
15-Jul-26,102.44,104.97,100.29,101.00,2361175

*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: ABTC11