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
16/04/2026	0,89%	0,55	62,62	62,62	62,62	62,62	375	1
15/04/2026	0,03%	0,02	62,07	62,07	62,07	62,07	186	1
09/04/2026	-2,01%	-1,27	62,05	62,05	62,05	62,05	62	1
08/04/2026	4,77%	2,88	63,32	63,32	63,32	63,32	126	1
02/04/2026	0,00%	0,00	60,44	60,44	60,44	60,44	60	1
01/04/2026	0,45%	0,27	60,44	60,44	60,44	60,44	60	1
31/03/2026	-1,51%	-0,92	60,17	59,73	59,73	60,17	119	2

30/03/2026	0,00%	0,00	61,09	61,71	61,09	61,71	183	2
25/03/2026	1,01%	0,61	61,09	61,09	61,09	61,09	1K	1
24/03/2026	1,00%	0,60	60,48	60,48	60,48	60,48	1K	1
23/03/2026	-4,77%	-3,00	59,88	60,78	59,77	60,78	2K	5
17/03/2026	-1,41%	-0,90	62,88	63,54	62,88	63,54	189	3
16/03/2026	0,66%	0,42	63,78	64,33	63,77	64,33	4K	3
13/03/2026	2,33%	1,44	63,36	63,36	63,36	63,36	316	1
11/03/2026	-2,01%	-1,27	61,92	61,92	61,92	61,92	61	1
10/03/2026	0,89%	0,56	63,19	63,15	63,12	63,30	189K	5
09/03/2026	-2,72%	-1,75	62,63	62,63	62,63	62,63	1K	1
06/03/2026	-1,26%	-0,82	64,38	65,86	64,38	65,86	261	3
05/03/2026	-3,89%	-2,64	65,20	65,27	65,20	65,40	203K	4
02/03/2026	-2,01%	-1,39	67,84	69,23	67,84	69,23	136K	5
27/02/2026	1,48%	1,01	69,23	69,23	69,23	69,23	69K	1
26/02/2026	-1,19%	-0,82	68,22	68,16	67,91	68,22	204	3
24/02/2026	0,85%	0,58	69,04	69,15	69,04	69,15	553	2
23/02/2026	-0,10%	-0,07	68,46	69,22	68,25	69,22	69K	6
19/02/2026	-0,88%	-0,61	68,53	68,11	68,11	68,53	136	2
18/02/2026	-1,23%	-0,86	69,14	69,14	69,14	69,14	69	1
13/02/2026	0,49%	0,34	70,00	69,36	69,36	70,00	769	2
12/02/2026	6,42%	4,20	69,66	69,24	69,24	69,66	5K	2
09/02/2026	-0,32%	-0,21	65,46	65,67	65,31	65,68	67K	6
06/02/2026	-0,11%	-0,07	65,67	65,67	65,67	65,67	66K	2
05/02/2026	0,17%	0,11	65,74	66,37	65,74	66,37	73K	2
04/02/2026	3,75%	2,37	65,63	65,63	65,63	65,63	66K	2
02/02/2026	1,75%	1,09	63,26	63,30	63,26	63,59	191K	8
30/01/2026	0,88%	0,54	62,17	62,34	62,17	62,34	92K	3
29/01/2026	1,47%	0,89	61,63	61,63	61,57	61,63	124K	4
28/01/2026	-0,34%	-0,21	60,74	61,56	60,74	61,56	426	3
27/01/2026	-0,70%	-0,43	60,95	60,99	60,85	61,29	670	4
26/01/2026	0,34%	0,21	61,38	61,57	61,38	61,57	124K	5
23/01/2026	-0,83%	-0,51	61,17	61,17	61,17	61,17	122K	2
21/01/2026	0,11%	0,07	61,68	61,62	61,53	61,68	492	3
20/01/2026	1,73%	1,05	61,61	60,90	60,90	61,79	126K	9
19/01/2026	-1,78%	-1,10	60,56	60,52	60,52	61,72	243	3
16/01/2026	-1,09%	-0,68	61,66	61,45	61,45	61,66	9K	2
15/01/2026	3,80%	2,28	62,34	60,68	60,68	62,34	489	4
13/01/2026	0,74%	0,44	60,06	60,06	60,06	60,06	120	1
12/01/2026	1,91%	1,12	59,62	58,74	58,74	59,62	88K	3
09/01/2026	2,09%	1,20	58,50	58,52	58,50	58,52	117K	2
06/01/2026	0,42%	0,24	57,30	57,27	57,27	57,30	343	4
05/01/2026	-1,42%	-0,82	57,06	57,18	56,84	57,18	9K	6
02/01/2026	-3,73%	-2,24	57,88	57,48	57,48	57,88	1K	2
29/12/2025	1,09%	0,65	60,12	60,12	60,12	60,12	60	1
26/12/2025	0,00%	0,00	59,47	59,47	59,47	59,47	594	1
23/12/2025	-0,23%	-0,14	59,47	59,47	59,47	59,47	59	1
19/12/2025	2,11%	1,23	59,61	59,62	59,61	59,62	119	2
15/12/2025	1,97%	1,13	58,38	58,48	58,38	58,96	88K	3
12/12/2025	1,01%	0,57	57,25	57,25	57,25	57,25	114	1
11/12/2025	3,36%	1,84	56,68	56,26	56,26	56,68	563	2
08/12/2025	-0,38%	-0,21	54,84	55,61	54,58	55,61	1K	4
05/12/2025	-1,06%	-0,59	55,05	56,20	54,97	56,20	56K	3
04/12/2025	1,02%	0,56	55,64	55,64	55,64	55,64	278	1
03/12/2025	0,00%	0,00	55,08	55,08	55,08	55,08	165	1
01/12/2025	0,44%	0,24	55,08	55,08	55,08	55,08	22K	1
28/11/2025	-0,98%	-0,54	54,84	55,00	54,81	55,00	2K	4
26/11/2025	-2,12%	-1,20	55,38	55,41	55,38	55,41	61K	3
25/11/2025	0,07%	0,04	56,58	56,58	56,58	56,58	226	1
21/11/2025	3,23%	1,77	56,54	56,54	56,54	56,54	226	1
19/11/2025	0,33%	0,18	54,77	54,77	54,77	54,77	383	2
18/11/2025	-4,73%	-2,71	54,59	54,88	54,07	57,63	2K	12
12/11/2025	0,72%	0,41	57,30	56,89	56,89	57,30	2K	3
11/11/2025	1,53%	0,86	56,89	57,06	56,89	57,06	171	2
10/11/2025	-0,36%	-0,20	56,03	56,03	56,03	56,03	56	1
07/11/2025	0,11%	0,06	56,23	56,48	56,23	56,52	790	3
06/11/2025	0,93%	0,52	56,17	56,17	56,17	56,17	7K	1
04/11/2025	2,26%	1,23	55,65	55,55	55,55	56,00	62K	5
03/11/2025	-1,05%	-0,58	54,42	55,55	54,42	55,55	601	4
31/10/2025	2,23%	1,20	55,00	54,70	54,70	55,00	6K	2
30/10/2025	-2,85%	-1,58	53,80	54,19	53,80	54,19	54K	3
28/10/2025	0,89%	0,49	55,38	55,44	55,38	55,45	111K	4
27/10/2025	1,48%	0,80	54,89	54,89	54,89	54,89	54	1
24/10/2025	-2,01%	-1,11	54,09	54,09	54,09	54,09	54	1
23/10/2025	-0,61%	-0,34	55,20	56,10	55,14	56,10	118K	5
22/10/2025	-1,12%	-0,63	55,54	55,60	55,54	55,71	80K	4
21/10/2025	1,01%	0,56	56,17	56,17	56,17	56,17	56	1
20/10/2025	-0,70%	-0,39	55,61	55,61	55,61	55,61	55	1
17/10/2025	0,20%	0,11	56,00	56,00	56,00	56,00	56	1
16/10/2025	1,82%	1,00	55,89	55,35	55,35	55,92	39K	5
15/10/2025	0,44%	0,24	54,89	54,99	54,89	54,99	81K	4
14/10/2025	1,37%	0,74	54,65	54,79	54,65	54,79	57K	5
13/10/2025	-0,20%	-0,11	53,91	53,95	53,85	54,20	503K	11
10/10/2025	2,25%	1,19	54,02	54,24	54,02	54,27	162	3
09/10/2025	1,01%	0,53	52,83	52,83	52,83	52,83	52	1
06/10/2025	-2,15%	-1,15	52,30	52,30	52,30	52,30	52K	1
02/10/2025	1,52%	0,80	53,45	53,45	53,45	53,45	53	1
01/10/2025	0,00%	0,00	52,65	52,65	52,65	52,80	155K	3
30/09/2025	-0,85%	-0,45	52,65	52,65	52,65	52,65	47K	1
29/09/2025	0,57%	0,30	53,10	53,10	53,10	53,10	78K	1
26/09/2025	-1,23%	-0,66	52,80	52,80	52,80	52,80	52	1
25/09/2025	2,18%	1,14	53,46	53,40	53,40	53,55	1K	3
24/09/2025	0,04%	0,02	52,32	52,00	52,00	52,32	13K	2
23/09/2025	-1,13%	-0,60	52,30	53,43	52,30	53,43	78K	2
19/09/2025	1,54%	0,80	52,90	52,62	52,62	52,90	898	4
18/09/2025	0,48%	0,25	52,10	51,85	51,85	52,10	572	3
17/09/2025	1,07%	0,55	51,85	51,85	51,85	51,85	1K	1
16/09/2025	-1,71%	-0,89	51,30	51,66	51,20	51,66	2K	5
12/09/2025	-1,53%	-0,81	52,19	52,72	52,19	52,72	104	2
11/09/2025	-0,19%	-0,10	53,00	53,15	53,00	53,15	78K	2
10/09/2025	-1,48%	-0,80	53,10	54,44	53,10	54,44	86K	7
09/09/2025	0,37%	0,20	53,90	53,75	53,75	53,90	80K	3
08/09/2025	-1,01%	-0,55	53,70	53,60	53,60	53,80	6K	4
05/09/2025	0,74%	0,40	54,25	54,25	54,25	54,25	3K	1
04/09/2025	-0,83%	-0,45	53,85	53,90	53,85	53,99	3K	4
03/09/2025	-2,48%	-1,38	54,30	54,44	54,30	54,44	217	3
02/09/2025	-3,55%	-2,05	55,68	56,03	55,46	56,03	20K	7
01/09/2025	2,21%	1,25	57,73	57,49	57,49	59,43	77K	12
29/08/2025	-0,39%	-0,22	56,48	56,71	56,48	56,71	57K	3
28/08/2025	0,27%	0,15	56,70	56,70	56,70	56,70	170	1
26/08/2025	-0,86%	-0,49	56,55	56,55	56,55	56,55	339	1
25/08/2025	-1,38%	-0,80	57,04	56,95	56,95	57,04	342	3
22/08/2025	1,15%	0,66	57,84	57,42	57,42	57,84	1K	5
19/08/2025	2,69%	1,50	57,18	56,75	56,75	57,18	4K	3
18/08/2025	1,31%	0,72	55,68	56,04	55,68	56,14	62K	4
14/08/2025	-0,11%	-0,06	54,96	54,85	54,80	54,96	1K	3
13/08/2025	-0,43%	-0,24	55,02	55,26	54,96	55,26	165	3
12/08/2025	-0,45%	-0,25	55,26	55,47	55,26	55,52	7K	3
11/08/2025	1,20%	0,66	55,51	55,58	55,51	55,58	111	2
05/08/2025	4,18%	2,20	54,85	54,85	54,85	54,85	658	1
01/08/2025	-2,50%	-1,35	52,65	53,38	52,65	53,38	688	7
31/07/2025	-12,45%	-7,68	54,00	61,38	54,00	61,38	12K	11
30/07/2025	-0,58%	-0,36	61,68	62,48	61,68	62,73	63K	6
29/07/2025	0,15%	0,09	62,04	61,86	61,86	62,04	247	3
28/07/2025	-4,93%	-3,21	61,95	65,29	61,79	65,29	136K	6
25/07/2025	0,09%	0,06	65,16	64,77	64,77	65,16	259	2
24/07/2025	0,09%	0,06	65,10	65,10	65,10	65,10	65	1
23/07/2025	-	-	65,04	64,55	64,55	65,04	72K	3

Date,Open,High,Low,Close,Volume
16-Apr-26,62.62,62.62,62.62,62.62,375
15-Apr-26,62.07,62.07,62.07,62.07,186
09-Apr-26,62.05,62.05,62.05,62.05,62
08-Apr-26,63.32,63.32,63.32,63.32,126
02-Apr-26,60.44,60.44,60.44,60.44,60
01-Apr-26,60.44,60.44,60.44,60.44,60
31-Mar-26,59.73,60.17,59.73,60.17,119
30-Mar-26,61.71,61.71,61.09,61.09,183
25-Mar-26,61.09,61.09,61.09,61.09,1221
24-Mar-26,60.48,60.48,60.48,60.48,1209
23-Mar-26,60.78,60.78,59.77,59.88,1694
17-Mar-26,63.54,63.54,62.88,62.88,189
16-Mar-26,64.33,64.33,63.77,63.78,4114
13-Mar-26,63.36,63.36,63.36,63.36,316
11-Mar-26,61.92,61.92,61.92,61.92,61
10-Mar-26,63.15,63.30,63.12,63.19,188599
09-Mar-26,62.63,62.63,62.63,62.63,1002
06-Mar-26,65.86,65.86,64.38,64.38,261
05-Mar-26,65.27,65.40,65.20,65.20,202781
02-Mar-26,69.23,69.23,67.84,67.84,135817
27-Feb-26,69.23,69.23,69.23,69.23,69230
26-Feb-26,68.16,68.22,67.91,68.22,204
24-Feb-26,69.15,69.15,69.04,69.04,553
23-Feb-26,69.22,69.22,68.25,68.46,69013
19-Feb-26,68.11,68.53,68.11,68.53,136
18-Feb-26,69.14,69.14,69.14,69.14,69
13-Feb-26,69.36,70.00,69.36,70.00,769
12-Feb-26,69.24,69.66,69.24,69.66,4666
09-Feb-26,65.67,65.68,65.31,65.46,66990
06-Feb-26,65.67,65.67,65.67,65.67,65670
05-Feb-26,66.37,66.37,65.74,65.74,73269
04-Feb-26,65.63,65.63,65.63,65.63,65630
02-Feb-26,63.30,63.59,63.26,63.26,190881
30-Jan-26,62.34,62.34,62.17,62.17,92013
29-Jan-26,61.63,61.63,61.57,61.63,124353
28-Jan-26,61.56,61.56,60.74,60.74,426
27-Jan-26,60.99,61.29,60.85,60.95,670
26-Jan-26,61.57,61.57,61.38,61.38,124281
23-Jan-26,61.17,61.17,61.17,61.17,122340
21-Jan-26,61.62,61.68,61.53,61.68,492
20-Jan-26,60.90,61.79,60.90,61.61,126044
19-Jan-26,60.52,61.72,60.52,60.56,243
16-Jan-26,61.45,61.66,61.45,61.66,8726
15-Jan-26,60.68,62.34,60.68,62.34,489
13-Jan-26,60.06,60.06,60.06,60.06,120
12-Jan-26,58.74,59.62,58.74,59.62,87850
09-Jan-26,58.52,58.52,58.50,58.50,117010
06-Jan-26,57.27,57.30,57.27,57.30,343
05-Jan-26,57.18,57.18,56.84,57.06,8746
02-Jan-26,57.48,57.88,57.48,57.88,1096
29-Dec-25,60.12,60.12,60.12,60.12,60
26-Dec-25,59.47,59.47,59.47,59.47,594
23-Dec-25,59.47,59.47,59.47,59.47,59
19-Dec-25,59.62,59.62,59.61,59.61,119
15-Dec-25,58.48,58.96,58.38,58.38,87724
12-Dec-25,57.25,57.25,57.25,57.25,114
11-Dec-25,56.26,56.68,56.26,56.68,563
08-Dec-25,55.61,55.61,54.58,54.84,1440
05-Dec-25,56.20,56.20,54.97,55.05,55720
04-Dec-25,55.64,55.64,55.64,55.64,278
03-Dec-25,55.08,55.08,55.08,55.08,165
01-Dec-25,55.08,55.08,55.08,55.08,22032
28-Nov-25,55.00,55.00,54.81,54.84,1757
26-Nov-25,55.41,55.41,55.38,55.38,61006
25-Nov-25,56.58,56.58,56.58,56.58,226
21-Nov-25,56.54,56.54,56.54,56.54,226
19-Nov-25,54.77,54.77,54.77,54.77,383
18-Nov-25,54.88,57.63,54.07,54.59,2324
12-Nov-25,56.89,57.30,56.89,57.30,1716
11-Nov-25,57.06,57.06,56.89,56.89,171
10-Nov-25,56.03,56.03,56.03,56.03,56
07-Nov-25,56.48,56.52,56.23,56.23,790
06-Nov-25,56.17,56.17,56.17,56.17,7414
04-Nov-25,55.55,56.00,55.55,55.65,61637
03-Nov-25,55.55,55.55,54.42,54.42,601
31-Oct-25,54.70,55.00,54.70,55.00,5525
30-Oct-25,54.19,54.19,53.80,53.80,54280
28-Oct-25,55.44,55.45,55.38,55.38,110996
27-Oct-25,54.89,54.89,54.89,54.89,54
24-Oct-25,54.09,54.09,54.09,54.09,54
23-Oct-25,56.10,56.10,55.14,55.20,117914
22-Oct-25,55.60,55.71,55.54,55.54,80032
21-Oct-25,56.17,56.17,56.17,56.17,56
20-Oct-25,55.61,55.61,55.61,55.61,55
17-Oct-25,56.00,56.00,56.00,56.00,56
16-Oct-25,55.35,55.92,55.35,55.89,39377
15-Oct-25,54.99,54.99,54.89,54.89,81124
14-Oct-25,54.79,54.79,54.65,54.65,56544
13-Oct-25,53.95,54.20,53.85,53.91,502635
10-Oct-25,54.24,54.27,54.02,54.02,162
09-Oct-25,52.83,52.83,52.83,52.83,52
06-Oct-25,52.30,52.30,52.30,52.30,52300
02-Oct-25,53.45,53.45,53.45,53.45,53
01-Oct-25,52.65,52.80,52.65,52.65,155485
30-Sep-25,52.65,52.65,52.65,52.65,47332
29-Sep-25,53.10,53.10,53.10,53.10,78269
26-Sep-25,52.80,52.80,52.80,52.80,52
25-Sep-25,53.40,53.55,53.40,53.46,1443
24-Sep-25,52.00,52.32,52.00,52.32,12532
23-Sep-25,53.43,53.43,52.30,52.30,77624
19-Sep-25,52.62,52.90,52.62,52.90,898
18-Sep-25,51.85,52.10,51.85,52.10,572
17-Sep-25,51.85,51.85,51.85,51.85,1037
16-Sep-25,51.66,51.66,51.20,51.30,2257
12-Sep-25,52.72,52.72,52.19,52.19,104
11-Sep-25,53.15,53.15,53.00,53.00,78396
10-Sep-25,54.44,54.44,53.10,53.10,85592
09-Sep-25,53.75,53.90,53.75,53.90,79556
08-Sep-25,53.60,53.80,53.60,53.70,5521
05-Sep-25,54.25,54.25,54.25,54.25,2712
04-Sep-25,53.90,53.99,53.85,53.85,2802
03-Sep-25,54.44,54.44,54.30,54.30,217
02-Sep-25,56.03,56.03,55.46,55.68,20483
01-Sep-25,57.49,59.43,57.49,57.73,76547
29-Aug-25,56.71,56.71,56.48,56.48,56877
28-Aug-25,56.70,56.70,56.70,56.70,170
26-Aug-25,56.55,56.55,56.55,56.55,339
25-Aug-25,56.95,57.04,56.95,57.04,342
22-Aug-25,57.42,57.84,57.42,57.84,1038
19-Aug-25,56.75,57.18,56.75,57.18,3978
18-Aug-25,56.04,56.14,55.68,55.68,62203
14-Aug-25,54.85,54.96,54.80,54.96,1042
13-Aug-25,55.26,55.26,54.96,55.02,165
12-Aug-25,55.47,55.52,55.26,55.26,6533
11-Aug-25,55.58,55.58,55.51,55.51,111
05-Aug-25,54.85,54.85,54.85,54.85,658
01-Aug-25,53.38,53.38,52.65,52.65,688
31-Jul-25,61.38,61.38,54.00,54.00,11970
30-Jul-25,62.48,62.73,61.68,61.68,63355
29-Jul-25,61.86,62.04,61.86,62.04,247
28-Jul-25,65.29,65.29,61.79,61.95,136286
25-Jul-25,64.77,65.16,64.77,65.16,259
24-Jul-25,65.10,65.10,65.10,65.10,65
23-Jul-25,64.55,65.04,64.55,65.04,71766

*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