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
02/04/2025	0,41%	0,24	58,98	59,19	58,74	59,19	2K	4
31/03/2025	-1,61%	-0,96	58,74	59,04	58,74	59,04	4K	3
27/03/2025	0,91%	0,54	59,70	59,68	59,68	59,70	2K	2
26/03/2025	1,13%	0,66	59,16	59,09	59,00	59,16	709	3
25/03/2025	-1,02%	-0,60	58,50	58,50	58,50	58,50	3K	1
24/03/2025	-1,60%	-0,96	59,10	59,37	59,10	59,37	710	3
21/03/2025	0,64%	0,38	60,06	60,06	60,06	60,06	300	1

20/03/2025	0,93%	0,55	59,68	59,46	59,46	59,68	20K	2
19/03/2025	-1,25%	-0,75	59,13	59,34	59,04	59,34	177	3
18/03/2025	-0,50%	-0,30	59,88	59,82	59,82	59,88	18K	2
17/03/2025	1,21%	0,72	60,18	59,40	59,40	60,46	239	3
13/03/2025	-1,39%	-0,84	59,46	59,46	59,46	59,46	59	1
12/03/2025	-0,30%	-0,18	60,30	60,40	60,30	60,40	6K	2
11/03/2025	-0,17%	-0,10	60,48	60,41	60,24	60,50	1K	6
10/03/2025	-0,62%	-0,38	60,58	60,96	60,58	60,96	62K	7
07/03/2025	1,94%	1,16	60,96	59,76	59,76	61,00	67K	7
06/03/2025	0,37%	0,22	59,80	59,40	59,40	59,97	13K	4
05/03/2025	1,43%	0,84	59,58	58,74	58,74	60,43	14K	7
28/02/2025	1,82%	1,05	58,74	58,74	58,74	58,74	58	1
27/02/2025	1,42%	0,81	57,69	58,50	57,69	58,56	405	3
26/02/2025	8,14%	4,28	56,88	56,80	56,70	57,35	165K	24
25/02/2025	0,00%	0,00	52,60	53,12	52,60	53,12	105	2
24/02/2025	2,04%	1,05	52,60	50,51	50,51	52,60	7K	8
21/02/2025	1,88%	0,95	51,55	49,58	49,58	51,72	2K	8
20/02/2025	0,30%	0,15	50,60	50,70	50,60	50,70	506	2
19/02/2025	-1,02%	-0,52	50,45	50,10	50,10	50,45	5K	2
17/02/2025	-0,45%	-0,23	50,97	50,97	50,97	50,97	50	1
14/02/2025	0,47%	0,24	51,20	51,39	51,20	51,39	15K	3
13/02/2025	4,73%	2,30	50,96	50,96	50,96	50,96	50	1
11/02/2025	0,00%	0,00	48,66	48,66	48,66	48,66	486	1
10/02/2025	-0,57%	-0,28	48,66	48,51	48,51	48,66	97	2
07/02/2025	2,71%	1,29	48,94	48,55	48,55	48,94	487	2
05/02/2025	1,69%	0,79	47,65	47,65	47,65	47,65	47	1
04/02/2025	-0,78%	-0,37	46,86	47,56	46,86	47,56	10K	5
03/02/2025	-1,60%	-0,77	47,23	47,27	47,23	47,49	49K	6
31/01/2025	-0,37%	-0,18	48,00	47,76	47,70	48,30	148K	6
29/01/2025	0,52%	0,25	48,18	48,23	48,18	48,23	964	2
28/01/2025	-1,96%	-0,96	47,93	48,33	47,93	48,33	96	2
27/01/2025	2,05%	0,98	48,89	48,69	48,69	49,43	100K	9
24/01/2025	0,38%	0,18	47,91	48,25	47,60	48,25	49K	3
23/01/2025	0,70%	0,33	47,73	47,40	47,20	47,73	5K	4
22/01/2025	-1,74%	-0,84	47,40	47,37	47,37	47,40	94	2
21/01/2025	-0,12%	-0,06	48,24	48,62	48,24	48,62	49K	2
17/01/2025	1,90%	0,90	48,30	48,60	48,30	48,60	4K	4
16/01/2025	0,68%	0,32	47,40	47,44	47,40	47,44	94	2
15/01/2025	0,00%	0,00	47,08	47,08	47,08	47,08	1K	1
14/01/2025	-0,68%	-0,32	47,08	47,88	47,08	47,88	48K	3
13/01/2025	1,15%	0,54	47,40	46,86	46,86	47,40	6K	14
10/01/2025	-4,39%	-2,15	46,86	49,00	46,86	49,00	26K	12
09/01/2025	-1,21%	-0,60	49,01	50,07	49,01	50,07	1K	4
08/01/2025	-0,46%	-0,23	49,61	49,81	49,61	49,81	298	2
07/01/2025	-0,91%	-0,46	49,84	50,25	49,84	50,25	50K	2
03/01/2025	2,65%	1,30	50,30	50,15	50,15	50,55	5K	15
02/01/2025	-5,77%	-3,00	49,00	51,90	49,00	52,00	54K	11
30/12/2024	0,39%	0,20	52,00	51,80	51,80	52,00	1K	3
27/12/2024	0,19%	0,10	51,80	52,03	51,80	52,20	5K	3
26/12/2024	-0,77%	-0,40	51,70	51,80	51,70	51,81	8K	5
23/12/2024	2,56%	1,30	52,10	51,40	51,40	52,19	1K	4
20/12/2024	-0,78%	-0,40	50,80	50,70	50,70	51,00	1K	5
19/12/2024	-2,96%	-1,56	51,20	52,30	51,15	52,30	872	7
17/12/2024	-1,40%	-0,75	52,76	53,00	52,60	53,00	3K	4
16/12/2024	-0,35%	-0,19	53,51	53,20	53,20	53,51	1K	3
13/12/2024	0,56%	0,30	53,70	52,33	52,33	53,70	3K	2
12/12/2024	2,01%	1,05	53,40	52,88	52,75	53,85	80K	6
11/12/2024	-2,15%	-1,15	52,35	53,65	52,35	53,65	9K	9
10/12/2024	-0,83%	-0,45	53,50	53,94	53,50	54,00	6K	10
09/12/2024	0,28%	0,15	53,95	53,65	53,58	54,10	42K	20
06/12/2024	1,20%	0,64	53,80	53,62	53,62	53,95	2K	3
05/12/2024	-0,08%	-0,04	53,16	53,40	53,10	53,40	56K	7
04/12/2024	-2,83%	-1,55	53,20	53,85	53,20	53,85	2K	6
03/12/2024	1,24%	0,67	54,75	55,00	54,75	55,00	274	2
29/11/2024	1,18%	0,63	54,08	53,95	53,45	54,10	3K	8
28/11/2024	-0,47%	-0,25	53,45	53,45	53,45	53,45	53	1
27/11/2024	3,27%	1,70	53,70	53,20	53,20	53,70	53K	3
26/11/2024	-1,98%	-1,05	52,00	52,00	52,00	52,15	52K	4
22/11/2024	-1,94%	-1,05	53,05	54,64	53,05	54,64	430	2
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	-	-	55,77	56,04	55,77	56,04	167	3

Date,Open,High,Low,Close,Volume
02-Apr-25,59.19,59.19,58.74,58.98,1651
31-Mar-25,59.04,59.04,58.74,58.74,4239
27-Mar-25,59.68,59.70,59.68,59.70,1910
26-Mar-25,59.09,59.16,59.00,59.16,709
25-Mar-25,58.50,58.50,58.50,58.50,2925
24-Mar-25,59.37,59.37,59.10,59.10,710
21-Mar-25,60.06,60.06,60.06,60.06,300
20-Mar-25,59.46,59.68,59.46,59.68,19658
19-Mar-25,59.34,59.34,59.04,59.13,177
18-Mar-25,59.82,59.88,59.82,59.88,17958
17-Mar-25,59.40,60.46,59.40,60.18,239
13-Mar-25,59.46,59.46,59.46,59.46,59
12-Mar-25,60.40,60.40,60.30,60.30,6100
11-Mar-25,60.41,60.50,60.24,60.48,1329
10-Mar-25,60.96,60.96,60.58,60.58,62355
07-Mar-25,59.76,61.00,59.76,60.96,67230
06-Mar-25,59.40,59.97,59.40,59.80,13353
05-Mar-25,58.74,60.43,58.74,59.58,13566
28-Feb-25,58.74,58.74,58.74,58.74,58
27-Feb-25,58.50,58.56,57.69,57.69,405
26-Feb-25,56.80,57.35,56.70,56.88,165265
25-Feb-25,53.12,53.12,52.60,52.60,105
24-Feb-25,50.51,52.60,50.51,52.60,7452
21-Feb-25,49.58,51.72,49.58,51.55,2209
20-Feb-25,50.70,50.70,50.60,50.60,506
19-Feb-25,50.10,50.45,50.10,50.45,5027
17-Feb-25,50.97,50.97,50.97,50.97,50
14-Feb-25,51.39,51.39,51.20,51.20,15123
13-Feb-25,50.96,50.96,50.96,50.96,50
11-Feb-25,48.66,48.66,48.66,48.66,486
10-Feb-25,48.51,48.66,48.51,48.66,97
07-Feb-25,48.55,48.94,48.55,48.94,487
05-Feb-25,47.65,47.65,47.65,47.65,47
04-Feb-25,47.56,47.56,46.86,46.86,10496
03-Feb-25,47.27,47.49,47.23,47.23,49096
31-Jan-25,47.76,48.30,47.70,48.00,148455
29-Jan-25,48.23,48.23,48.18,48.18,964
28-Jan-25,48.33,48.33,47.93,47.93,96
27-Jan-25,48.69,49.43,48.69,48.89,100369
24-Jan-25,48.25,48.25,47.60,47.91,49092
23-Jan-25,47.40,47.73,47.20,47.73,4841
22-Jan-25,47.37,47.40,47.37,47.40,94
21-Jan-25,48.62,48.62,48.24,48.24,48716
17-Jan-25,48.60,48.60,48.30,48.30,3870
16-Jan-25,47.44,47.44,47.40,47.40,94
15-Jan-25,47.08,47.08,47.08,47.08,1082
14-Jan-25,47.88,47.88,47.08,47.08,47607
13-Jan-25,46.86,47.40,46.86,47.40,6312
10-Jan-25,49.00,49.00,46.86,46.86,26103
09-Jan-25,50.07,50.07,49.01,49.01,1032
08-Jan-25,49.81,49.81,49.61,49.61,298
07-Jan-25,50.25,50.25,49.84,49.84,50349
03-Jan-25,50.15,50.55,50.15,50.30,5334
02-Jan-25,51.90,52.00,49.00,49.00,54206
30-Dec-24,51.80,52.00,51.80,52.00,1037
27-Dec-24,52.03,52.20,51.80,51.80,5462
26-Dec-24,51.80,51.81,51.70,51.70,8133
23-Dec-24,51.40,52.19,51.40,52.10,1340
20-Dec-24,50.70,51.00,50.70,50.80,1017
19-Dec-24,52.30,52.30,51.15,51.20,872
17-Dec-24,53.00,53.00,52.60,52.76,3388
16-Dec-24,53.20,53.51,53.20,53.51,1123
13-Dec-24,52.33,53.70,52.33,53.70,3483
12-Dec-24,52.88,53.85,52.75,53.40,80458
11-Dec-24,53.65,53.65,52.35,52.35,9011
10-Dec-24,53.94,54.00,53.50,53.50,5635
09-Dec-24,53.65,54.10,53.58,53.95,42263
06-Dec-24,53.62,53.95,53.62,53.80,1985
05-Dec-24,53.40,53.40,53.10,53.16,56004
04-Dec-24,53.85,53.85,53.20,53.20,1560
03-Dec-24,55.00,55.00,54.75,54.75,274
29-Nov-24,53.95,54.10,53.45,54.08,2522
28-Nov-24,53.45,53.45,53.45,53.45,53
27-Nov-24,53.20,53.70,53.20,53.70,53253
26-Nov-24,52.00,52.15,52.00,52.00,52312
22-Nov-24,54.64,54.64,53.05,53.05,430
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

*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