Cotação atual, histórico e gráfico do papel: ABUD34

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 ABUD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,53%	-0,29	54,10	53,30	53,30	54,15	754	3
18/11/2024	0,91%	0,49	54,39	54,18	54,18	54,39	325	3
13/11/2024	0,37%	0,20	53,90	52,62	52,62	53,90	476	4
12/11/2024	-2,36%	-1,30	53,70	55,55	53,70	55,55	663	3
11/11/2024	-0,36%	-0,20	55,00	55,57	55,00	55,57	277	2
08/11/2024	0,45%	0,25	55,20	55,20	55,20	55,20	55K	1
07/11/2024	1,99%	1,07	54,95	54,95	54,95	54,95	27K	1

06/11/2024	-4,47%	-2,52	53,88	56,40	53,88	56,40	28K	9
05/11/2024	0,00%	0,00	56,40	56,40	56,40	56,40	112	1
04/11/2024	-3,29%	-1,92	56,40	57,30	56,28	57,30	1K	5
01/11/2024	1,46%	0,84	58,32	58,32	58,32	58,32	58	1
31/10/2024	-6,35%	-3,90	57,48	59,84	57,15	59,84	86K	16
29/10/2024	-0,39%	-0,24	61,38	61,38	61,38	61,38	245	1
28/10/2024	1,35%	0,82	61,62	61,62	61,62	61,62	123	1
25/10/2024	-0,52%	-0,32	60,80	60,90	60,80	60,96	6K	5
24/10/2024	-0,33%	-0,20	61,12	61,12	61,12	61,12	61	1
23/10/2024	-0,29%	-0,18	61,32	60,27	60,27	61,32	121	2
22/10/2024	-0,97%	-0,60	61,50	61,02	61,02	61,56	62K	4
21/10/2024	1,07%	0,66	62,10	61,44	61,44	62,52	5K	5
16/10/2024	-0,97%	-0,60	61,44	61,56	61,44	61,56	245	4
15/10/2024	2,55%	1,54	62,04	61,62	61,62	62,23	185	3
11/10/2024	0,10%	0,06	60,50	60,50	60,50	60,50	544	1
10/10/2024	1,00%	0,60	60,44	60,44	60,44	60,44	120	1
09/10/2024	1,13%	0,67	59,84	57,98	57,98	60,07	7K	5
07/10/2024	-1,65%	-0,99	59,17	62,99	59,10	62,99	5M	155
04/10/2024	-0,53%	-0,32	60,16	60,16	60,16	60,16	300	1
03/10/2024	0,70%	0,42	60,48	60,06	60,06	60,48	90K	3
02/10/2024	-0,69%	-0,42	60,06	59,88	59,88	60,06	239	2
01/10/2024	0,25%	0,15	60,48	61,01	60,48	61,01	242	3
30/09/2024	0,35%	0,21	60,33	58,91	58,91	60,42	121K	8
27/09/2024	0,70%	0,42	60,12	60,31	60,12	60,31	1K	2
26/09/2024	1,84%	1,08	59,70	59,20	59,04	59,70	177	3
23/09/2024	0,70%	0,41	58,62	58,62	58,62	58,62	58	1
20/09/2024	1,01%	0,58	58,21	58,21	58,21	58,21	58	1
19/09/2024	-0,79%	-0,46	57,63	58,08	57,52	58,08	288	4
18/09/2024	-1,71%	-1,01	58,09	58,67	58,09	58,67	175	3
17/09/2024	-0,91%	-0,54	59,10	59,25	59,10	59,25	118	2
16/09/2024	-1,31%	-0,79	59,64	61,04	59,46	61,04	4K	4
13/09/2024	-0,23%	-0,14	60,43	60,43	60,43	60,43	60	1
12/09/2024	0,35%	0,21	60,57	61,00	60,57	61,01	10K	4
10/09/2024	3,50%	2,04	60,36	60,00	60,00	60,36	841	3
06/09/2024	-0,82%	-0,48	58,32	58,32	58,32	58,32	583	2
05/09/2024	0,10%	0,06	58,80	59,50	58,80	59,50	947	12
04/09/2024	1,17%	0,68	58,74	58,65	58,56	58,74	2K	4
03/09/2024	0,07%	0,04	58,06	57,13	57,13	58,06	400	2
29/08/2024	3,20%	1,80	58,02	57,60	57,60	58,02	231	3
26/08/2024	1,74%	0,96	56,22	56,22	56,22	56,22	56	1
20/08/2024	-0,22%	-0,12	55,26	55,25	55,25	55,26	1K	4
16/08/2024	0,65%	0,36	55,38	55,40	55,38	55,40	110	2
13/08/2024	-0,31%	-0,17	55,02	55,75	55,02	55,75	1K	3
12/08/2024	-1,31%	-0,73	55,19	55,00	55,00	55,26	4K	5
09/08/2024	-1,89%	-1,08	55,92	55,80	55,68	55,92	2K	3
07/08/2024	-0,26%	-0,15	57,00	56,94	56,94	57,02	7M	5
06/08/2024	-1,60%	-0,93	57,15	56,46	56,46	57,27	341	6
05/08/2024	-3,75%	-2,26	58,08	60,34	58,08	60,34	944	10
02/08/2024	2,72%	1,60	60,34	60,40	60,34	60,48	665	3
01/08/2024	5,33%	2,97	58,74	57,79	57,79	58,74	64K	3
30/07/2024	-1,05%	-0,59	55,77	56,04	55,77	56,04	167	3
29/07/2024	-2,22%	-1,28	56,36	55,95	55,92	56,36	7M	4
26/07/2024	0,38%	0,22	57,64	57,64	57,64	57,64	57	1
25/07/2024	0,95%	0,54	57,42	57,15	57,15	57,42	341	4
24/07/2024	0,34%	0,19	56,88	56,88	56,88	56,88	170	1
23/07/2024	-0,16%	-0,09	56,69	56,58	56,58	56,69	226	3
22/07/2024	1,52%	0,85	56,78	56,87	56,78	56,87	1K	2
19/07/2024	-1,36%	-0,77	55,93	55,60	55,60	55,93	333	2
18/07/2024	2,81%	1,55	56,70	56,46	56,46	56,90	7K	8
17/07/2024	2,13%	1,15	55,15	55,15	55,15	55,15	55	1
16/07/2024	-1,93%	-1,06	54,00	54,07	53,88	54,07	1K	3
15/07/2024	-1,80%	-1,01	55,06	55,21	55,06	55,21	331	3
12/07/2024	3,26%	1,77	56,07	56,07	56,07	56,07	1K	1
10/07/2024	0,18%	0,10	54,30	54,30	54,30	54,30	162	1
08/07/2024	-0,37%	-0,20	54,20	54,29	54,20	54,29	385K	9
05/07/2024	-2,86%	-1,60	54,40	54,70	54,40	54,70	109	2
03/07/2024	2,75%	1,50	56,00	56,00	56,00	56,00	56	1
01/07/2024	1,49%	0,80	54,50	54,33	54,33	54,50	5K	2
25/06/2024	-2,19%	-1,20	53,70	53,70	53,70	53,70	107	1
24/06/2024	2,77%	1,48	54,90	54,90	54,90	54,90	329	1
21/06/2024	2,02%	1,06	53,42	53,42	53,42	53,42	53	1
20/06/2024	-2,00%	-1,07	52,36	52,36	52,36	52,36	52	1
18/06/2024	-0,84%	-0,45	53,43	53,44	53,43	53,44	27K	2
17/06/2024	-0,41%	-0,22	53,88	53,88	53,88	53,88	53	1
14/06/2024	0,00%	0,00	54,10	54,10	54,10	54,10	216	1
13/06/2024	-1,90%	-1,05	54,10	54,10	54,10	54,10	108	1
12/06/2024	0,77%	0,42	55,15	55,15	55,15	55,15	2M	79
10/06/2024	-0,73%	-0,40	54,73	54,73	54,73	54,73	4K	1
07/06/2024	-0,49%	-0,27	55,13	54,97	54,97	55,13	3M	93
06/06/2024	1,39%	0,76	55,40	55,50	55,40	55,60	559K	14
04/06/2024	0,00%	0,00	54,64	54,64	54,64	54,64	7K	1
03/06/2024	-0,65%	-0,36	54,64	54,64	54,64	54,64	109	1
31/05/2024	0,07%	0,04	55,00	53,86	53,86	55,00	2K	3
28/05/2024	-3,17%	-1,80	54,96	55,08	54,96	55,08	384	2
20/05/2024	0,00%	0,00	56,76	56,76	56,76	56,76	56	1
16/05/2024	0,30%	0,17	56,76	56,76	56,76	56,76	397	2
15/05/2024	1,60%	0,89	56,59	56,53	56,53	56,59	1K	2
14/05/2024	0,43%	0,24	55,70	55,62	55,62	55,70	2K	3
13/05/2024	0,62%	0,34	55,46	55,46	55,46	55,46	110	1
10/05/2024	1,42%	0,77	55,12	54,96	54,96	55,12	1K	2
09/05/2024	1,84%	0,98	54,35	54,35	54,35	54,35	54	1
08/05/2024	5,68%	2,87	53,37	53,36	53,33	53,47	853	5
06/05/2024	0,16%	0,08	50,50	50,46	50,42	50,50	555	6
03/05/2024	-0,90%	-0,46	50,42	51,24	50,42	51,24	1K	4
02/05/2024	-1,30%	-0,67	50,88	51,55	50,88	51,55	972	5
29/04/2024	0,59%	0,30	51,55	51,25	51,25	51,55	6K	4
26/04/2024	-0,02%	-0,01	51,25	51,25	51,25	51,25	51	1
22/04/2024	0,89%	0,45	51,26	51,55	51,26	51,55	821	2
19/04/2024	1,22%	0,61	50,81	50,81	50,81	50,81	8K	1
17/04/2024	-0,20%	-0,10	50,20	50,20	50,20	50,20	502	1
16/04/2024	0,00%	0,00	50,30	50,30	50,30	50,30	150	1
12/04/2024	-0,79%	-0,40	50,30	50,85	50,30	50,85	2K	2
11/04/2024	1,00%	0,50	50,70	50,70	50,70	50,70	507	1
10/04/2024	-0,59%	-0,30	50,20	50,20	50,20	50,20	50	1
09/04/2024	-0,30%	-0,15	50,50	50,70	50,50	50,70	500K	10
05/04/2024	0,50%	0,25	50,65	50,25	50,25	50,65	251	2
04/04/2024	-1,47%	-0,75	50,40	50,40	50,40	50,40	50	1
02/04/2024	-0,10%	-0,05	51,15	51,15	51,15	51,15	3K	2
01/04/2024	2,30%	1,15	51,20	51,20	51,20	51,20	512	1
26/03/2024	1,42%	0,70	50,05	50,00	50,00	50,05	2K	2
21/03/2024	-1,00%	-0,50	49,35	49,70	49,35	49,70	1M	18
20/03/2024	-0,80%	-0,40	49,85	49,85	49,85	49,85	199	2
19/03/2024	-0,46%	-0,23	50,25	50,40	50,25	50,40	1M	21
15/03/2024	-1,50%	-0,77	50,48	50,53	50,48	50,53	3M	87
14/03/2024	-4,03%	-2,15	51,25	51,25	51,25	51,25	51	1
13/03/2024	1,91%	1,00	53,40	52,99	52,99	53,40	479	3
12/03/2024	5,12%	2,55	52,40	52,40	52,40	52,40	1K	1
01/03/2024	0,26%	0,13	49,85	49,70	49,70	49,85	3M	54
29/02/2024	-3,83%	-1,98	49,72	49,72	49,72	49,72	28K	2
28/02/2024	-0,29%	-0,15	51,70	51,50	51,50	51,70	1M	21
27/02/2024	-2,15%	-1,14	51,85	51,85	51,85	51,85	2M	20
22/02/2024	2,00%	1,04	52,99	52,99	52,99	52,99	52	1
21/02/2024	0,00%	0,00	51,95	51,95	51,95	51,95	519	1
16/02/2024	-2,90%	-1,55	51,95	51,98	51,95	51,98	103	2
09/02/2024	-2,19%	-1,20	53,50	53,50	53,50	53,50	2K	2
08/02/2024	1,02%	0,55	54,70	54,70	54,70	54,70	109	1
07/02/2024	-	-	54,15	53,50	53,50	54,30	2K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,53.30,54.15,53.30,54.10,754
18-Nov-24,54.18,54.39,54.18,54.39,325
13-Nov-24,52.62,53.90,52.62,53.90,476
12-Nov-24,55.55,55.55,53.70,53.70,663
11-Nov-24,55.57,55.57,55.00,55.00,277
08-Nov-24,55.20,55.20,55.20,55.20,55200
07-Nov-24,54.95,54.95,54.95,54.95,27475
06-Nov-24,56.40,56.40,53.88,53.88,28300
05-Nov-24,56.40,56.40,56.40,56.40,112
04-Nov-24,57.30,57.30,56.28,56.40,1014
01-Nov-24,58.32,58.32,58.32,58.32,58
31-Oct-24,59.84,59.84,57.15,57.48,86304
29-Oct-24,61.38,61.38,61.38,61.38,245
28-Oct-24,61.62,61.62,61.62,61.62,123
25-Oct-24,60.90,60.96,60.80,60.80,6461
24-Oct-24,61.12,61.12,61.12,61.12,61
23-Oct-24,60.27,61.32,60.27,61.32,121
22-Oct-24,61.02,61.56,61.02,61.50,61743
21-Oct-24,61.44,62.52,61.44,62.10,4623
16-Oct-24,61.56,61.56,61.44,61.44,245
15-Oct-24,61.62,62.23,61.62,62.04,185
11-Oct-24,60.50,60.50,60.50,60.50,544
10-Oct-24,60.44,60.44,60.44,60.44,120
09-Oct-24,57.98,60.07,57.98,59.84,6785
07-Oct-24,62.99,62.99,59.10,59.17,4920001
04-Oct-24,60.16,60.16,60.16,60.16,300
03-Oct-24,60.06,60.48,60.06,60.48,90451
02-Oct-24,59.88,60.06,59.88,60.06,239
01-Oct-24,61.01,61.01,60.48,60.48,242
30-Sep-24,58.91,60.42,58.91,60.33,120902
27-Sep-24,60.31,60.31,60.12,60.12,1082
26-Sep-24,59.20,59.70,59.04,59.70,177
23-Sep-24,58.62,58.62,58.62,58.62,58
20-Sep-24,58.21,58.21,58.21,58.21,58
19-Sep-24,58.08,58.08,57.52,57.63,288
18-Sep-24,58.67,58.67,58.09,58.09,175
17-Sep-24,59.25,59.25,59.10,59.10,118
16-Sep-24,61.04,61.04,59.46,59.64,4284
13-Sep-24,60.43,60.43,60.43,60.43,60
12-Sep-24,61.00,61.01,60.57,60.57,9697
10-Sep-24,60.00,60.36,60.00,60.36,841
06-Sep-24,58.32,58.32,58.32,58.32,583
05-Sep-24,59.50,59.50,58.80,58.80,947
04-Sep-24,58.65,58.74,58.56,58.74,2114
03-Sep-24,57.13,58.06,57.13,58.06,400
29-Aug-24,57.60,58.02,57.60,58.02,231
26-Aug-24,56.22,56.22,56.22,56.22,56
20-Aug-24,55.25,55.26,55.25,55.26,1270
16-Aug-24,55.40,55.40,55.38,55.38,110
13-Aug-24,55.75,55.75,55.02,55.02,1050
12-Aug-24,55.00,55.26,55.00,55.19,3532
09-Aug-24,55.80,55.92,55.68,55.92,1674
07-Aug-24,56.94,57.02,56.94,57.00,6805709
06-Aug-24,56.46,57.27,56.46,57.15,341
05-Aug-24,60.34,60.34,58.08,58.08,944
02-Aug-24,60.40,60.48,60.34,60.34,665
01-Aug-24,57.79,58.74,57.79,58.74,63803
30-Jul-24,56.04,56.04,55.77,55.77,167
29-Jul-24,55.95,56.36,55.92,56.36,6677106
26-Jul-24,57.64,57.64,57.64,57.64,57
25-Jul-24,57.15,57.42,57.15,57.42,341
24-Jul-24,56.88,56.88,56.88,56.88,170
23-Jul-24,56.58,56.69,56.58,56.69,226
22-Jul-24,56.87,56.87,56.78,56.78,1080
19-Jul-24,55.60,55.93,55.60,55.93,333
18-Jul-24,56.46,56.90,56.46,56.70,6916
17-Jul-24,55.15,55.15,55.15,55.15,55
16-Jul-24,54.07,54.07,53.88,54.00,1189
15-Jul-24,55.21,55.21,55.06,55.06,331
12-Jul-24,56.07,56.07,56.07,56.07,1121
10-Jul-24,54.30,54.30,54.30,54.30,162
08-Jul-24,54.29,54.29,54.20,54.20,384982
05-Jul-24,54.70,54.70,54.40,54.40,109
03-Jul-24,56.00,56.00,56.00,56.00,56
01-Jul-24,54.33,54.50,54.33,54.50,4728
25-Jun-24,53.70,53.70,53.70,53.70,107
24-Jun-24,54.90,54.90,54.90,54.90,329
21-Jun-24,53.42,53.42,53.42,53.42,53
20-Jun-24,52.36,52.36,52.36,52.36,52
18-Jun-24,53.44,53.44,53.43,53.43,27094
17-Jun-24,53.88,53.88,53.88,53.88,53
14-Jun-24,54.10,54.10,54.10,54.10,216
13-Jun-24,54.10,54.10,54.10,54.10,108
12-Jun-24,55.15,55.15,55.15,55.15,2206000
10-Jun-24,54.73,54.73,54.73,54.73,3776
07-Jun-24,54.97,55.13,54.97,55.13,2932009
06-Jun-24,55.50,55.60,55.40,55.40,558946
04-Jun-24,54.64,54.64,54.64,54.64,6556
03-Jun-24,54.64,54.64,54.64,54.64,109
31-May-24,53.86,55.00,53.86,55.00,1531
28-May-24,55.08,55.08,54.96,54.96,384
20-May-24,56.76,56.76,56.76,56.76,56
16-May-24,56.76,56.76,56.76,56.76,397
15-May-24,56.53,56.59,56.53,56.59,1356
14-May-24,55.62,55.70,55.62,55.70,2226
13-May-24,55.46,55.46,55.46,55.46,110
10-May-24,54.96,55.12,54.96,55.12,1157
09-May-24,54.35,54.35,54.35,54.35,54
08-May-24,53.36,53.47,53.33,53.37,853
06-May-24,50.46,50.50,50.42,50.50,555
03-May-24,51.24,51.24,50.42,50.42,1422
02-May-24,51.55,51.55,50.88,50.88,972
29-Apr-24,51.25,51.55,51.25,51.55,6371
26-Apr-24,51.25,51.25,51.25,51.25,51
22-Apr-24,51.55,51.55,51.26,51.26,821
19-Apr-24,50.81,50.81,50.81,50.81,8180
17-Apr-24,50.20,50.20,50.20,50.20,502
16-Apr-24,50.30,50.30,50.30,50.30,150
12-Apr-24,50.85,50.85,50.30,50.30,1514
11-Apr-24,50.70,50.70,50.70,50.70,507
10-Apr-24,50.20,50.20,50.20,50.20,50
09-Apr-24,50.70,50.70,50.50,50.50,500000
05-Apr-24,50.25,50.65,50.25,50.65,251
04-Apr-24,50.40,50.40,50.40,50.40,50
02-Apr-24,51.15,51.15,51.15,51.15,3171
01-Apr-24,51.20,51.20,51.20,51.20,512
26-Mar-24,50.00,50.05,50.00,50.05,1550
21-Mar-24,49.70,49.70,49.35,49.35,1481494
20-Mar-24,49.85,49.85,49.85,49.85,199
19-Mar-24,50.40,50.40,50.25,50.25,1015080
15-Mar-24,50.53,50.53,50.48,50.48,2525150
14-Mar-24,51.25,51.25,51.25,51.25,51
13-Mar-24,52.99,53.40,52.99,53.40,479
12-Mar-24,52.40,52.40,52.40,52.40,1467
01-Mar-24,49.70,49.85,49.70,49.85,2517350
29-Feb-24,49.72,49.72,49.72,49.72,27594
28-Feb-24,51.50,51.70,51.50,51.70,1040180
27-Feb-24,51.85,51.85,51.85,51.85,1555500
22-Feb-24,52.99,52.99,52.99,52.99,52
21-Feb-24,51.95,51.95,51.95,51.95,519
16-Feb-24,51.98,51.98,51.95,51.95,103
09-Feb-24,53.50,53.50,53.50,53.50,2300
08-Feb-24,54.70,54.70,54.70,54.70,109
07-Feb-24,53.50,54.30,53.50,54.15,1995

*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: ABUD34