Cotação atual, histórico e gráfico do papel: ABCB4

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 ABCB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-2,99%	-0,47	15,26	15,79	15,26	15,84	8M	2.677
01/07/2022	1,35%	0,21	15,73	15,43	15,27	15,94	25M	9.257
30/06/2022	0,58%	0,09	15,52	15,37	15,11	15,57	16M	6.282
29/06/2022	-0,71%	-0,11	15,43	15,55	15,17	15,62	12M	5.285
28/06/2022	-0,70%	-0,11	15,54	15,76	15,41	15,83	12M	5.258
27/06/2022	1,29%	0,20	15,65	15,44	15,35	15,65	10M	4.611
24/06/2022	-1,65%	-0,26	15,45	15,83	15,32	15,83	10M	4.940
23/06/2022	0,32%	0,05	15,71	15,68	15,26	15,81	12M	6.505
22/06/2022	2,15%	0,33	15,66	15,25	15,12	15,73	10M	4.955
21/06/2022	-2,91%	-0,46	15,33	15,92	15,24	15,92	9M	4.257
20/06/2022	1,48%	0,23	15,79	15,76	15,50	16,00	11M	3.940

17/06/2022	2,23%	0,34	15,56	15,01	14,88	15,56	12M	4.560
15/06/2022	-0,33%	-0,05	15,22	15,44	15,11	15,53	7M	3.082
14/06/2022	-0,65%	-0,10	15,27	15,44	15,08	15,49	8M	3.655
13/06/2022	-3,39%	-0,54	15,37	15,71	15,25	15,76	10M	3.995
10/06/2022	-1,18%	-0,19	15,91	15,93	15,79	16,05	7M	3.042
09/06/2022	1,39%	0,22	16,10	15,88	15,86	16,29	10M	4.308
08/06/2022	-1,49%	-0,24	15,88	15,96	15,88	16,38	10M	4.791
07/06/2022	1,38%	0,22	16,12	15,81	15,79	16,12	19M	7.122
06/06/2022	-1,49%	-0,24	15,90	16,25	15,79	16,25	10M	3.076
03/06/2022	-2,24%	-0,37	16,14	16,40	16,14	16,51	5M	2.175
02/06/2022	2,67%	0,43	16,51	16,14	16,14	16,57	10M	4.096
01/06/2022	0,44%	0,07	16,08	16,05	15,80	16,38	21M	8.705
31/05/2022	-3,55%	-0,59	16,01	16,68	16,01	16,68	23M	6.588
30/05/2022	-1,95%	-0,33	16,60	16,95	16,60	17,02	3M	1.511
27/05/2022	1,62%	0,27	16,93	16,58	16,56	16,93	11M	3.550
26/05/2022	0,85%	0,14	16,66	16,53	16,51	16,79	6M	2.833
25/05/2022	-0,78%	-0,13	16,52	16,63	16,48	16,83	11M	4.893
24/05/2022	-0,66%	-0,11	16,65	16,76	16,55	17,18	13M	5.010
23/05/2022	0,42%	0,07	16,76	16,79	16,76	17,10	7M	2.628
20/05/2022	-3,75%	-0,65	16,69	17,36	16,69	17,36	12M	4.565
19/05/2022	4,39%	0,73	17,34	16,60	16,44	17,44	18M	5.738
18/05/2022	-1,89%	-0,32	16,61	16,81	16,41	16,93	11M	4.754
17/05/2022	2,73%	0,45	16,93	16,56	16,56	17,10	15M	5.467
16/05/2022	-0,36%	-0,06	16,48	16,41	16,26	16,60	9M	3.979
13/05/2022	2,04%	0,33	16,54	16,16	16,06	16,55	10M	4.115
12/05/2022	0,50%	0,08	16,21	16,06	15,98	16,39	11M	4.333
11/05/2022	3,40%	0,53	16,13	15,56	15,54	16,26	10M	4.351
10/05/2022	-1,33%	-0,21	15,60	15,91	15,50	15,97	15M	5.767
09/05/2022	0,13%	0,02	15,81	16,06	15,48	16,06	16M	5.577
06/05/2022	0,13%	0,02	15,79	15,79	15,59	16,21	11M	4.594
05/05/2022	-4,08%	-0,67	15,77	16,29	15,68	16,29	9M	4.127
04/05/2022	1,42%	0,23	16,44	16,11	15,72	16,44	18M	4.318
03/05/2022	0,31%	0,05	16,21	16,05	15,85	16,21	18M	5.297
02/05/2022	2,28%	0,36	16,16	15,85	15,70	16,19	31M	10.819
29/04/2022	-4,93%	-0,82	15,80	16,81	15,80	16,81	28M	6.273
28/04/2022	0,42%	0,07	16,62	16,59	16,37	16,75	7M	3.546
27/04/2022	-0,54%	-0,09	16,55	16,53	16,30	16,71	11M	3.959
26/04/2022	-1,71%	-0,29	16,64	16,83	16,49	16,90	12M	4.485
25/04/2022	-0,24%	-0,04	16,93	16,76	16,49	16,99	13M	4.148
22/04/2022	-1,79%	-0,31	16,97	16,98	16,89	17,28	11M	4.472
20/04/2022	0,64%	0,11	17,28	17,16	17,02	17,32	14M	5.276
19/04/2022	1,48%	0,25	17,17	16,89	16,86	17,25	14M	4.706
18/04/2022	4,57%	0,74	16,92	16,21	16,21	17,03	28M	8.136
14/04/2022	1,44%	0,23	16,18	15,94	15,86	16,18	14M	4.796
13/04/2022	0,63%	0,10	15,95	15,88	15,85	16,19	14M	5.505
12/04/2022	-0,31%	-0,05	15,85	16,05	15,80	16,17	12M	4.985
11/04/2022	-0,38%	-0,06	15,90	15,81	15,75	16,13	8M	3.437
08/04/2022	0,63%	0,10	15,96	15,82	15,78	16,03	6M	2.826
07/04/2022	-0,56%	-0,09	15,86	15,91	15,74	15,99	9M	3.497
06/04/2022	-1,42%	-0,23	15,95	16,16	15,82	16,22	14M	5.397
05/04/2022	-3,69%	-0,62	16,18	16,80	16,11	16,80	18M	7.260
04/04/2022	-0,53%	-0,09	16,80	16,96	16,52	17,05	15M	6.229
01/04/2022	-1,97%	-0,34	16,89	17,01	16,85	17,25	18M	7.184
31/03/2022	0,23%	0,04	17,23	17,19	17,12	17,46	36M	6.478
30/03/2022	-0,29%	-0,05	17,19	17,30	17,11	17,51	26M	6.172
29/03/2022	1,53%	0,26	17,24	17,15	16,92	17,30	17M	5.645
28/03/2022	2,23%	0,37	16,98	16,60	16,28	17,08	22M	6.858
25/03/2022	-0,06%	-0,01	16,61	16,62	16,42	16,72	12M	5.364
24/03/2022	-1,25%	-0,21	16,62	16,75	16,47	16,85	19M	5.712
23/03/2022	0,24%	0,04	16,83	16,71	16,61	16,97	6M	2.355
22/03/2022	0,54%	0,09	16,79	16,73	16,66	16,99	9M	3.491
21/03/2022	-1,07%	-0,18	16,70	16,91	16,59	16,95	7M	3.261
18/03/2022	2,93%	0,48	16,88	16,31	16,31	16,88	12M	3.789
17/03/2022	1,05%	0,17	16,40	16,14	16,10	16,65	10M	3.897
16/03/2022	3,24%	0,51	16,23	15,84	15,82	16,29	9M	4.159
15/03/2022	-1,75%	-0,28	15,72	15,92	15,65	15,99	11M	3.051
14/03/2022	1,52%	0,24	16,00	15,77	15,72	16,19	9M	3.336
11/03/2022	-1,25%	-0,20	15,76	15,99	15,67	16,18	11M	4.166
10/03/2022	-1,05%	-0,17	15,96	16,02	15,77	16,16	15M	5.681
09/03/2022	3,60%	0,56	16,13	15,64	15,61	16,27	12M	4.191
08/03/2022	1,63%	0,25	15,57	15,51	15,24	15,77	12M	4.792
07/03/2022	-0,65%	-0,10	15,32	15,64	15,21	15,78	15M	5.399
04/03/2022	-1,53%	-0,24	15,42	15,70	15,22	15,70	14M	5.787
03/03/2022	1,89%	0,29	15,66	15,37	15,34	15,89	32M	10.550
02/03/2022	-1,47%	-0,23	15,37	15,51	15,21	15,76	14M	5.414
25/02/2022	-2,13%	-0,34	15,60	15,90	15,50	15,99	21M	7.498
24/02/2022	-2,80%	-0,46	15,94	16,01	15,52	16,07	26M	9.344
23/02/2022	2,95%	0,47	16,40	16,00	16,00	16,83	21M	7.196
22/02/2022	0,25%	0,04	15,93	15,91	15,86	16,19	16M	5.183
21/02/2022	-4,16%	-0,69	15,89	16,54	15,89	16,54	15M	5.096
18/02/2022	-0,66%	-0,11	16,58	16,71	16,44	16,82	14M	4.754
17/02/2022	-1,36%	-0,23	16,69	16,91	16,69	17,07	9M	3.158
16/02/2022	-0,18%	-0,03	16,92	17,12	16,82	17,42	17M	6.663
15/02/2022	2,73%	0,45	16,95	16,58	16,46	17,20	22M	6.985
14/02/2022	-0,06%	-0,01	16,50	16,51	16,29	16,95	14M	5.505
11/02/2022	3,12%	0,50	16,51	16,30	16,17	16,91	25M	8.878
10/02/2022	1,33%	0,21	16,01	16,24	15,87	16,45	14M	4.689
09/02/2022	-2,77%	-0,45	15,80	16,22	15,80	16,47	10M	3.330
08/02/2022	0,68%	0,11	16,25	16,14	16,00	16,49	12M	4.075
07/02/2022	0,00%	0,00	16,14	16,09	15,87	16,26	11M	4.228
04/02/2022	-0,49%	-0,08	16,14	16,17	15,98	16,23	8M	3.101
03/02/2022	-0,06%	-0,01	16,22	16,26	16,02	16,54	12M	5.473
02/02/2022	0,12%	0,02	16,23	16,37	16,17	16,61	17M	6.729
01/02/2022	2,34%	0,37	16,21	15,86	15,86	16,39	20M	7.759
31/01/2022	0,00%	0,00	15,84	15,88	15,63	15,95	14M	4.703
28/01/2022	-0,44%	-0,07	15,84	15,84	15,77	16,02	8M	3.975
27/01/2022	1,08%	0,17	15,91	15,88	15,66	16,10	14M	5.574
26/01/2022	-0,69%	-0,11	15,74	15,99	15,72	16,19	11M	4.656
25/01/2022	1,93%	0,30	15,85	15,45	15,35	15,97	9M	4.226
24/01/2022	-0,58%	-0,09	15,55	15,58	15,20	15,77	14M	6.092
21/01/2022	-0,95%	-0,15	15,64	15,74	15,51	15,90	13M	5.266
20/01/2022	-1,25%	-0,20	15,79	15,99	15,75	16,17	10M	4.598
19/01/2022	0,76%	0,12	15,99	16,03	15,80	16,15	15M	6.516
18/01/2022	0,06%	0,01	15,87	15,86	15,72	16,07	9M	4.289
17/01/2022	0,00%	0,00	15,86	15,90	15,80	16,32	15M	5.264
14/01/2022	1,02%	0,16	15,86	15,67	15,20	15,93	18M	7.864
13/01/2022	0,90%	0,14	15,70	15,45	15,38	15,82	8M	4.039
12/01/2022	-1,64%	-0,26	15,56	15,82	15,45	16,03	12M	4.634
11/01/2022	-0,06%	-0,01	15,82	15,82	15,62	15,95	13M	5.699
10/01/2022	3,06%	0,47	15,83	15,42	15,29	15,94	16M	7.732
07/01/2022	0,72%	0,11	15,36	15,16	14,97	15,42	19M	7.443
06/01/2022	1,53%	0,23	15,25	15,03	14,84	15,58	24M	9.461
05/01/2022	-4,57%	-0,72	15,02	15,63	14,88	15,67	15M	6.423
04/01/2022	1,22%	0,19	15,74	15,62	15,12	15,77	21M	9.447
03/01/2022	-2,02%	-0,32	15,55	15,82	15,48	16,19	19M	7.350
30/12/2021	0,25%	0,04	15,87	15,93	15,56	15,93	20M	6.168
29/12/2021	-1,92%	-0,31	15,83	16,21	15,70	16,21	9M	3.280
28/12/2021	1,06%	0,17	16,14	16,00	15,87	16,20	7M	2.555
27/12/2021	1,27%	0,20	15,97	15,78	15,67	16,03	11M	5.041
23/12/2021	0,51%	0,08	15,77	15,60	15,59	15,98	8M	2.705
22/12/2021	0,13%	0,02	15,69	15,67	15,31	15,69	9M	3.699
21/12/2021	-1,88%	-0,30	15,67	16,02	15,36	16,12	14M	4.559
20/12/2021	-	-	15,97	15,81	15,47	15,97	16M	4.871

Date,Open,High,Low,Close,Volume
04-Jul-22,15.79,15.84,15.26,15.26,7950039
01-Jul-22,15.43,15.94,15.27,15.73,24843376
30-Jun-22,15.37,15.57,15.11,15.52,15578886
29-Jun-22,15.55,15.62,15.17,15.43,11941978
28-Jun-22,15.76,15.83,15.41,15.54,11781207
27-Jun-22,15.44,15.65,15.35,15.65,10229755
24-Jun-22,15.83,15.83,15.32,15.45,9777888
23-Jun-22,15.68,15.81,15.26,15.71,12163973
22-Jun-22,15.25,15.73,15.12,15.66,9945226
21-Jun-22,15.92,15.92,15.24,15.33,9020793
20-Jun-22,15.76,16.00,15.50,15.79,11370486
17-Jun-22,15.01,15.56,14.88,15.56,12273676
15-Jun-22,15.44,15.53,15.11,15.22,7187820
14-Jun-22,15.44,15.49,15.08,15.27,8347857
13-Jun-22,15.71,15.76,15.25,15.37,9595406
10-Jun-22,15.93,16.05,15.79,15.91,6815077
09-Jun-22,15.88,16.29,15.86,16.10,10491421
08-Jun-22,15.96,16.38,15.88,15.88,10156535
07-Jun-22,15.81,16.12,15.79,16.12,18896438
06-Jun-22,16.25,16.25,15.79,15.90,9912445
03-Jun-22,16.40,16.51,16.14,16.14,5241364
02-Jun-22,16.14,16.57,16.14,16.51,9869533
01-Jun-22,16.05,16.38,15.80,16.08,21083017
31-May-22,16.68,16.68,16.01,16.01,22542394
30-May-22,16.95,17.02,16.60,16.60,3390889
27-May-22,16.58,16.93,16.56,16.93,10805185
26-May-22,16.53,16.79,16.51,16.66,6369650
25-May-22,16.63,16.83,16.48,16.52,11421249
24-May-22,16.76,17.18,16.55,16.65,13062955
23-May-22,16.79,17.10,16.76,16.76,7371307
20-May-22,17.36,17.36,16.69,16.69,11555542
19-May-22,16.60,17.44,16.44,17.34,18252094
18-May-22,16.81,16.93,16.41,16.61,11310732
17-May-22,16.56,17.10,16.56,16.93,14986884
16-May-22,16.41,16.60,16.26,16.48,9460074
13-May-22,16.16,16.55,16.06,16.54,10155477
12-May-22,16.06,16.39,15.98,16.21,10995523
11-May-22,15.56,16.26,15.54,16.13,10435202
10-May-22,15.91,15.97,15.50,15.60,14542334
09-May-22,16.06,16.06,15.48,15.81,16097469
06-May-22,15.79,16.21,15.59,15.79,10863637
05-May-22,16.29,16.29,15.68,15.77,8712026
04-May-22,16.11,16.44,15.72,16.44,17893013
03-May-22,16.05,16.21,15.85,16.21,17626400
02-May-22,15.85,16.19,15.70,16.16,31431449
29-Apr-22,16.81,16.81,15.80,15.80,28379427
28-Apr-22,16.59,16.75,16.37,16.62,7452138
27-Apr-22,16.53,16.71,16.30,16.55,11220225
26-Apr-22,16.83,16.90,16.49,16.64,12049005
25-Apr-22,16.76,16.99,16.49,16.93,12620390
22-Apr-22,16.98,17.28,16.89,16.97,11403351
20-Apr-22,17.16,17.32,17.02,17.28,14094848
19-Apr-22,16.89,17.25,16.86,17.17,13995635
18-Apr-22,16.21,17.03,16.21,16.92,28174590
14-Apr-22,15.94,16.18,15.86,16.18,13717058
13-Apr-22,15.88,16.19,15.85,15.95,13587676
12-Apr-22,16.05,16.17,15.80,15.85,12212549
11-Apr-22,15.81,16.13,15.75,15.90,7615156
08-Apr-22,15.82,16.03,15.78,15.96,5550543
07-Apr-22,15.91,15.99,15.74,15.86,8710058
06-Apr-22,16.16,16.22,15.82,15.95,14234757
05-Apr-22,16.80,16.80,16.11,16.18,18334616
04-Apr-22,16.96,17.05,16.52,16.80,14802761
01-Apr-22,17.01,17.25,16.85,16.89,17805659
31-Mar-22,17.19,17.46,17.12,17.23,35501728
30-Mar-22,17.30,17.51,17.11,17.19,26183427
29-Mar-22,17.15,17.30,16.92,17.24,17484315
28-Mar-22,16.60,17.08,16.28,16.98,21510517
25-Mar-22,16.62,16.72,16.42,16.61,12401546
24-Mar-22,16.75,16.85,16.47,16.62,19288396
23-Mar-22,16.71,16.97,16.61,16.83,6211100
22-Mar-22,16.73,16.99,16.66,16.79,8551775
21-Mar-22,16.91,16.95,16.59,16.70,7265676
18-Mar-22,16.31,16.88,16.31,16.88,12267267
17-Mar-22,16.14,16.65,16.10,16.40,10377098
16-Mar-22,15.84,16.29,15.82,16.23,9403165
15-Mar-22,15.92,15.99,15.65,15.72,10899517
14-Mar-22,15.77,16.19,15.72,16.00,8511966
11-Mar-22,15.99,16.18,15.67,15.76,10785818
10-Mar-22,16.02,16.16,15.77,15.96,14854782
09-Mar-22,15.64,16.27,15.61,16.13,11730906
08-Mar-22,15.51,15.77,15.24,15.57,11960431
07-Mar-22,15.64,15.78,15.21,15.32,15311350
04-Mar-22,15.70,15.70,15.22,15.42,13787124
03-Mar-22,15.37,15.89,15.34,15.66,32169020
02-Mar-22,15.51,15.76,15.21,15.37,13661145
25-Feb-22,15.90,15.99,15.50,15.60,21432363
24-Feb-22,16.01,16.07,15.52,15.94,25892662
23-Feb-22,16.00,16.83,16.00,16.40,20983108
22-Feb-22,15.91,16.19,15.86,15.93,15690876
21-Feb-22,16.54,16.54,15.89,15.89,14990981
18-Feb-22,16.71,16.82,16.44,16.58,14190826
17-Feb-22,16.91,17.07,16.69,16.69,8965156
16-Feb-22,17.12,17.42,16.82,16.92,17332003
15-Feb-22,16.58,17.20,16.46,16.95,21946391
14-Feb-22,16.51,16.95,16.29,16.50,14428023
11-Feb-22,16.30,16.91,16.17,16.51,24540640
10-Feb-22,16.24,16.45,15.87,16.01,13688967
09-Feb-22,16.22,16.47,15.80,15.80,9655262
08-Feb-22,16.14,16.49,16.00,16.25,11907589
07-Feb-22,16.09,16.26,15.87,16.14,10634028
04-Feb-22,16.17,16.23,15.98,16.14,8262754
03-Feb-22,16.26,16.54,16.02,16.22,11625047
02-Feb-22,16.37,16.61,16.17,16.23,17015836
01-Feb-22,15.86,16.39,15.86,16.21,19526704
31-Jan-22,15.88,15.95,15.63,15.84,13780549
28-Jan-22,15.84,16.02,15.77,15.84,8397448
27-Jan-22,15.88,16.10,15.66,15.91,13952229
26-Jan-22,15.99,16.19,15.72,15.74,10682253
25-Jan-22,15.45,15.97,15.35,15.85,8812183
24-Jan-22,15.58,15.77,15.20,15.55,14313880
21-Jan-22,15.74,15.90,15.51,15.64,13013404
20-Jan-22,15.99,16.17,15.75,15.79,10255179
19-Jan-22,16.03,16.15,15.80,15.99,15237543
18-Jan-22,15.86,16.07,15.72,15.87,9141405
17-Jan-22,15.90,16.32,15.80,15.86,15458400
14-Jan-22,15.67,15.93,15.20,15.86,17541519
13-Jan-22,15.45,15.82,15.38,15.70,8402034
12-Jan-22,15.82,16.03,15.45,15.56,11899134
11-Jan-22,15.82,15.95,15.62,15.82,13395123
10-Jan-22,15.42,15.94,15.29,15.83,16348939
07-Jan-22,15.16,15.42,14.97,15.36,19316036
06-Jan-22,15.03,15.58,14.84,15.25,23821453
05-Jan-22,15.63,15.67,14.88,15.02,15298295
04-Jan-22,15.62,15.77,15.12,15.74,21338839
03-Jan-22,15.82,16.19,15.48,15.55,19383938
30-Dec-21,15.93,15.93,15.56,15.87,20390772
29-Dec-21,16.21,16.21,15.70,15.83,8678343
28-Dec-21,16.00,16.20,15.87,16.14,6542121
27-Dec-21,15.78,16.03,15.67,15.97,10683083
23-Dec-21,15.60,15.98,15.59,15.77,7863873
22-Dec-21,15.67,15.69,15.31,15.69,8871684
21-Dec-21,16.02,16.12,15.36,15.67,13613804
20-Dec-21,15.81,15.97,15.47,15.97,15794452

*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: ABCB4