Cotação atual, histórico e gráfico do papel: ABTC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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