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
26/07/2024	0,22%	0,05	22,36	22,40	22,18	22,47	4M	1.155
25/07/2024	-2,45%	-0,56	22,31	22,87	22,31	22,95	9M	2.495
24/07/2024	-1,89%	-0,44	22,87	23,31	22,87	23,31	7M	2.300
23/07/2024	0,60%	0,14	23,31	23,17	23,16	23,65	15M	3.376
22/07/2024	2,57%	0,58	23,17	22,56	22,49	23,17	10M	2.585
19/07/2024	0,00%	0,00	22,59	22,60	22,53	22,87	16M	1.899
18/07/2024	-1,61%	-0,37	22,59	22,94	22,53	22,94	10M	2.744
17/07/2024	0,00%	0,00	22,96	23,02	22,71	23,07	15M	4.338
16/07/2024	-1,29%	-0,30	22,96	23,25	22,69	23,35	38M	2.229
15/07/2024	0,26%	0,06	23,26	23,27	23,12	23,51	10M	2.360
12/07/2024	1,09%	0,25	23,20	22,95	22,75	23,26	12M	2.984
11/07/2024	2,00%	0,45	22,95	22,64	22,47	22,95	7M	2.175
10/07/2024	0,04%	0,01	22,50	22,60	22,50	22,85	7M	2.001
09/07/2024	-0,79%	-0,18	22,49	22,67	22,31	22,67	7M	1.762
08/07/2024	0,85%	0,19	22,67	22,48	22,24	22,67	11M	1.873
05/07/2024	1,72%	0,38	22,48	22,12	21,97	22,56	13M	2.653
04/07/2024	3,27%	0,70	22,10	21,49	21,49	22,19	10M	2.224
03/07/2024	0,09%	0,02	21,40	21,46	21,32	21,60	9M	1.695
02/07/2024	1,23%	0,26	21,38	21,15	21,14	21,47	11M	3.045
01/07/2024	-4,61%	-1,02	21,12	21,46	20,84	21,53	22M	4.974
28/06/2024	-0,63%	-0,14	22,14	22,33	22,10	22,48	17M	2.764
27/06/2024	2,25%	0,49	22,28	21,88	21,78	22,34	15M	2.898
26/06/2024	-2,16%	-0,48	21,79	22,35	21,79	22,46	13M	2.874
25/06/2024	3,01%	0,65	22,27	21,77	21,77	22,35	73M	4.329
24/06/2024	3,30%	0,69	21,62	21,00	20,92	21,68	10M	2.297
21/06/2024	-0,38%	-0,08	20,93	21,01	20,81	21,08	8M	2.116
20/06/2024	0,91%	0,19	21,01	20,87	20,85	21,17	8M	1.636
19/06/2024	0,10%	0,02	20,82	20,79	20,63	21,01	8M	1.110
18/06/2024	-0,34%	-0,07	20,80	20,94	20,71	21,10	12M	2.420
17/06/2024	-0,43%	-0,09	20,87	20,96	20,80	21,06	6M	1.384
14/06/2024	0,62%	0,13	20,96	20,84	20,70	21,11	6M	1.546
13/06/2024	-0,29%	-0,06	20,83	20,88	20,57	20,88	16M	2.662
12/06/2024	-0,43%	-0,09	20,89	21,09	20,71	21,09	12M	2.622
11/06/2024	1,11%	0,23	20,98	20,75	20,75	21,13	7M	1.634
10/06/2024	-1,38%	-0,29	20,75	21,05	20,70	21,05	18M	3.314
07/06/2024	-2,23%	-0,48	21,04	21,29	20,94	21,34	11M	2.749
06/06/2024	1,99%	0,42	21,52	21,20	21,14	21,54	11M	2.820
05/06/2024	-0,66%	-0,14	21,10	21,24	21,06	21,46	13M	3.550
04/06/2024	-1,12%	-0,24	21,24	21,52	21,08	21,58	25M	4.917
03/06/2024	-0,51%	-0,11	21,48	21,60	21,40	21,63	27M	4.276
31/05/2024	-0,78%	-0,17	21,59	21,75	21,41	21,77	22M	3.302
29/05/2024	-1,05%	-0,23	21,76	21,92	21,56	21,98	10M	2.210
28/05/2024	-0,50%	-0,11	21,99	22,25	21,84	22,32	11M	2.339
27/05/2024	1,66%	0,36	22,10	21,85	21,59	22,10	7M	1.334
24/05/2024	1,02%	0,22	21,74	21,52	21,49	21,85	13M	3.028
23/05/2024	-0,88%	-0,19	21,52	21,71	21,33	21,75	17M	3.418
22/05/2024	-2,78%	-0,62	21,71	22,25	21,63	22,25	14M	3.304
21/05/2024	0,72%	0,16	22,33	22,20	21,91	22,43	12M	2.554
20/05/2024	0,54%	0,12	22,17	22,07	21,91	22,22	9M	1.429
17/05/2024	-0,63%	-0,14	22,05	22,19	21,78	22,22	19M	4.579
16/05/2024	-0,76%	-0,17	22,19	22,36	22,05	22,60	15M	3.024
15/05/2024	-0,18%	-0,04	22,36	22,30	22,17	22,45	10M	2.201
14/05/2024	-0,04%	-0,01	22,40	22,44	22,17	22,60	14M	2.878
13/05/2024	2,28%	0,50	22,41	21,92	21,79	22,47	22M	4.346
10/05/2024	-1,08%	-0,24	21,91	22,15	21,74	22,44	21M	6.883
09/05/2024	-2,77%	-0,63	22,15	22,46	21,74	22,46	47M	6.302
08/05/2024	-0,48%	-0,11	22,78	22,76	22,57	23,04	22M	3.230
07/05/2024	1,19%	0,27	22,89	22,69	22,53	22,96	27M	4.417
06/05/2024	-0,31%	-0,07	22,62	22,68	22,45	22,96	16M	3.591
03/05/2024	0,89%	0,20	22,69	22,68	22,40	22,89	24M	3.697
02/05/2024	-2,85%	-0,66	22,49	22,97	22,17	23,28	23M	4.164
30/04/2024	0,48%	0,11	23,15	23,04	22,87	23,60	14M	3.631
29/04/2024	-0,13%	-0,03	23,04	23,00	22,84	23,19	10M	1.251
26/04/2024	1,05%	0,24	23,07	22,96	22,96	23,30	6M	1.658
25/04/2024	-1,04%	-0,24	22,83	23,05	22,79	23,15	7M	1.233
24/04/2024	-1,62%	-0,38	23,07	23,52	22,97	23,63	8M	1.921
23/04/2024	1,30%	0,30	23,45	23,11	22,92	23,46	7M	2.050
22/04/2024	0,87%	0,20	23,15	22,85	22,43	23,23	13M	3.207
19/04/2024	2,91%	0,65	22,95	22,30	22,29	23,00	19M	3.962
18/04/2024	-1,46%	-0,33	22,30	22,63	22,20	22,85	16M	3.556
17/04/2024	-2,75%	-0,64	22,63	23,30	22,61	23,48	18M	3.085
16/04/2024	-1,27%	-0,30	23,27	23,46	23,05	23,46	15M	3.399
15/04/2024	-1,46%	-0,35	23,57	23,91	23,33	23,94	17M	4.260
12/04/2024	-1,56%	-0,38	23,92	24,47	23,59	24,47	16M	3.113
11/04/2024	-0,16%	-0,04	24,30	24,40	24,09	24,44	9M	1.778
10/04/2024	-2,17%	-0,54	24,34	24,88	24,23	24,88	13M	2.144
09/04/2024	1,55%	0,38	24,88	24,51	24,42	24,88	10M	2.134
08/04/2024	0,16%	0,04	24,50	24,46	24,44	24,70	12M	2.664
05/04/2024	-0,41%	-0,10	24,46	24,63	24,37	24,72	9M	1.986
04/04/2024	-0,04%	-0,01	24,56	24,61	24,47	25,04	11M	2.185
03/04/2024	-2,03%	-0,51	24,57	25,08	24,43	25,20	24M	3.395
02/04/2024	-1,34%	-0,34	25,08	25,00	24,88	25,65	21M	3.944
01/04/2024	4,91%	1,19	25,42	24,83	24,78	25,83	49M	7.582
28/03/2024	-3,00%	-0,75	24,23	24,95	24,23	24,95	17M	2.114
27/03/2024	2,38%	0,58	24,98	24,50	24,39	24,98	13M	2.223
26/03/2024	0,49%	0,12	24,40	24,27	24,18	24,78	9M	1.837
25/03/2024	0,41%	0,10	24,28	24,20	24,07	24,54	11M	2.283
22/03/2024	-0,98%	-0,24	24,18	24,43	23,93	24,43	6M	1.197
21/03/2024	-0,81%	-0,20	24,42	24,64	24,24	24,74	7M	1.387
20/03/2024	0,90%	0,22	24,62	24,49	24,11	24,62	6M	1.468
19/03/2024	1,54%	0,37	24,40	24,02	24,02	24,47	5M	1.450
18/03/2024	-1,96%	-0,48	24,03	24,63	24,00	24,83	10M	2.090
15/03/2024	-0,65%	-0,16	24,51	24,67	24,45	24,94	69M	2.660
14/03/2024	1,36%	0,33	24,67	24,19	24,19	24,67	12M	2.587
13/03/2024	-0,65%	-0,16	24,34	24,33	24,27	24,70	9M	2.497
12/03/2024	3,20%	0,76	24,50	23,83	23,76	24,50	11M	2.434
11/03/2024	0,00%	0,00	23,74	23,65	23,55	23,84	10M	2.178
08/03/2024	-0,08%	-0,02	23,74	23,75	23,57	24,06	8M	2.119
07/03/2024	-2,22%	-0,54	23,76	24,40	23,76	24,40	12M	2.075
06/03/2024	1,17%	0,28	24,30	24,02	24,00	24,58	22M	3.716
05/03/2024	0,21%	0,05	24,02	23,98	23,77	24,22	22M	2.153
04/03/2024	0,00%	0,00	23,97	23,94	23,83	24,31	12M	2.814
01/03/2024	1,52%	0,36	23,97	23,60	23,60	24,14	12M	2.792
29/02/2024	-1,50%	-0,36	23,61	23,97	23,59	24,24	14M	2.819
28/02/2024	-3,46%	-0,86	23,97	24,76	23,97	24,86	17M	2.715
27/02/2024	1,26%	0,31	24,83	24,58	24,44	24,96	14M	2.876
26/02/2024	0,00%	0,00	24,52	24,64	24,20	24,70	10M	2.177
23/02/2024	-0,97%	-0,24	24,52	24,79	24,30	25,07	9M	2.019
22/02/2024	1,27%	0,31	24,76	24,50	24,41	24,76	10M	1.794
21/02/2024	-2,20%	-0,55	24,45	24,83	24,35	25,10	14M	2.617
20/02/2024	0,48%	0,12	25,00	24,88	24,61	25,19	13M	3.322
19/02/2024	0,53%	0,13	24,88	24,75	24,53	25,12	20M	4.046
16/02/2024	1,14%	0,28	24,75	24,50	23,89	24,81	18M	3.498
15/02/2024	4,13%	0,97	24,47	23,49	23,46	24,47	20M	3.794
14/02/2024	-0,97%	-0,23	23,50	23,69	23,28	23,83	9M	2.386
09/02/2024	0,42%	0,10	23,73	23,50	23,23	23,84	9M	2.708
08/02/2024	-1,34%	-0,32	23,63	24,14	23,05	24,14	39M	7.427
07/02/2024	-0,99%	-0,24	23,95	24,15	23,10	24,70	32M	5.130
06/02/2024	0,00%	0,00	24,19	24,12	23,54	24,40	25M	4.984
05/02/2024	-0,45%	-0,11	24,19	24,30	24,01	24,47	14M	3.904
02/02/2024	-1,02%	-0,25	24,30	24,55	24,11	24,87	23M	5.492
01/02/2024	2,94%	0,70	24,55	23,85	23,38	24,55	24M	5.736
31/01/2024	3,16%	0,73	23,85	23,20	23,12	23,88	16M	2.824
30/01/2024	0,09%	0,02	23,12	23,10	22,97	23,19	7M	2.005
29/01/2024	-0,52%	-0,12	23,10	23,16	22,89	23,20	9M	2.170
26/01/2024	0,74%	0,17	23,22	23,19	23,00	23,32	9M	1.967
25/01/2024	-2,54%	-0,60	23,05	23,67	23,03	23,67	13M	2.734
24/01/2024	1,94%	0,45	23,65	23,24	23,24	23,65	11M	2.945
23/01/2024	0,61%	0,14	23,20	23,06	22,99	23,37	9M	2.414
22/01/2024	-2,45%	-0,58	23,06	23,64	22,94	23,70	10M	2.290
19/01/2024	0,30%	0,07	23,64	23,57	23,26	23,64	12M	2.973
18/01/2024	0,64%	0,15	23,57	23,44	23,02	23,57	10M	2.789
17/01/2024	0,17%	0,04	23,42	23,37	23,17	23,69	14M	3.103
16/01/2024	-	-	23,38	23,71	23,38	23,77	12M	3.329

Date,Open,High,Low,Close,Volume
26-Jul-24,22.40,22.47,22.18,22.36,3899311
25-Jul-24,22.87,22.95,22.31,22.31,9388973
24-Jul-24,23.31,23.31,22.87,22.87,7499393
23-Jul-24,23.17,23.65,23.16,23.31,14875287
22-Jul-24,22.56,23.17,22.49,23.17,10251877
19-Jul-24,22.60,22.87,22.53,22.59,16177595
18-Jul-24,22.94,22.94,22.53,22.59,9763529
17-Jul-24,23.02,23.07,22.71,22.96,14842785
16-Jul-24,23.25,23.35,22.69,22.96,37544081
15-Jul-24,23.27,23.51,23.12,23.26,10169673
12-Jul-24,22.95,23.26,22.75,23.20,12203234
11-Jul-24,22.64,22.95,22.47,22.95,7193459
10-Jul-24,22.60,22.85,22.50,22.50,7225335
09-Jul-24,22.67,22.67,22.31,22.49,7239935
08-Jul-24,22.48,22.67,22.24,22.67,10977740
05-Jul-24,22.12,22.56,21.97,22.48,13302000
04-Jul-24,21.49,22.19,21.49,22.10,10031430
03-Jul-24,21.46,21.60,21.32,21.40,9082080
02-Jul-24,21.15,21.47,21.14,21.38,11228259
01-Jul-24,21.46,21.53,20.84,21.12,22334363
28-Jun-24,22.33,22.48,22.10,22.14,16656243
27-Jun-24,21.88,22.34,21.78,22.28,15213341
26-Jun-24,22.35,22.46,21.79,21.79,13154476
25-Jun-24,21.77,22.35,21.77,22.27,72947925
24-Jun-24,21.00,21.68,20.92,21.62,10273677
21-Jun-24,21.01,21.08,20.81,20.93,8089255
20-Jun-24,20.87,21.17,20.85,21.01,7868368
19-Jun-24,20.79,21.01,20.63,20.82,8348702
18-Jun-24,20.94,21.10,20.71,20.80,11985483
17-Jun-24,20.96,21.06,20.80,20.87,5634290
14-Jun-24,20.84,21.11,20.70,20.96,5937285
13-Jun-24,20.88,20.88,20.57,20.83,15713747
12-Jun-24,21.09,21.09,20.71,20.89,11806390
11-Jun-24,20.75,21.13,20.75,20.98,6607753
10-Jun-24,21.05,21.05,20.70,20.75,18147653
07-Jun-24,21.29,21.34,20.94,21.04,11359875
06-Jun-24,21.20,21.54,21.14,21.52,11405672
05-Jun-24,21.24,21.46,21.06,21.10,13409663
04-Jun-24,21.52,21.58,21.08,21.24,24733967
03-Jun-24,21.60,21.63,21.40,21.48,26899977
31-May-24,21.75,21.77,21.41,21.59,21652510
29-May-24,21.92,21.98,21.56,21.76,9726737
28-May-24,22.25,22.32,21.84,21.99,10522281
27-May-24,21.85,22.10,21.59,22.10,7314299
24-May-24,21.52,21.85,21.49,21.74,13129778
23-May-24,21.71,21.75,21.33,21.52,17471648
22-May-24,22.25,22.25,21.63,21.71,13895363
21-May-24,22.20,22.43,21.91,22.33,11787939
20-May-24,22.07,22.22,21.91,22.17,8653649
17-May-24,22.19,22.22,21.78,22.05,19038690
16-May-24,22.36,22.60,22.05,22.19,14663606
15-May-24,22.30,22.45,22.17,22.36,10363027
14-May-24,22.44,22.60,22.17,22.40,13744764
13-May-24,21.92,22.47,21.79,22.41,22461416
10-May-24,22.15,22.44,21.74,21.91,20679989
09-May-24,22.46,22.46,21.74,22.15,46540790
08-May-24,22.76,23.04,22.57,22.78,21711618
07-May-24,22.69,22.96,22.53,22.89,26953926
06-May-24,22.68,22.96,22.45,22.62,15869766
03-May-24,22.68,22.89,22.40,22.69,23856363
02-May-24,22.97,23.28,22.17,22.49,23267058
30-Apr-24,23.04,23.60,22.87,23.15,14114741
29-Apr-24,23.00,23.19,22.84,23.04,9561117
26-Apr-24,22.96,23.30,22.96,23.07,5970474
25-Apr-24,23.05,23.15,22.79,22.83,7279535
24-Apr-24,23.52,23.63,22.97,23.07,8344436
23-Apr-24,23.11,23.46,22.92,23.45,6816656
22-Apr-24,22.85,23.23,22.43,23.15,12947281
19-Apr-24,22.30,23.00,22.29,22.95,18822370
18-Apr-24,22.63,22.85,22.20,22.30,16013858
17-Apr-24,23.30,23.48,22.61,22.63,18058340
16-Apr-24,23.46,23.46,23.05,23.27,15248615
15-Apr-24,23.91,23.94,23.33,23.57,16845396
12-Apr-24,24.47,24.47,23.59,23.92,15613287
11-Apr-24,24.40,24.44,24.09,24.30,9358080
10-Apr-24,24.88,24.88,24.23,24.34,12526932
09-Apr-24,24.51,24.88,24.42,24.88,10402217
08-Apr-24,24.46,24.70,24.44,24.50,12115798
05-Apr-24,24.63,24.72,24.37,24.46,8806546
04-Apr-24,24.61,25.04,24.47,24.56,10662442
03-Apr-24,25.08,25.20,24.43,24.57,23996256
02-Apr-24,25.00,25.65,24.88,25.08,20706188
01-Apr-24,24.83,25.83,24.78,25.42,49280654
28-Mar-24,24.95,24.95,24.23,24.23,16586721
27-Mar-24,24.50,24.98,24.39,24.98,13009462
26-Mar-24,24.27,24.78,24.18,24.40,8622644
25-Mar-24,24.20,24.54,24.07,24.28,11208973
22-Mar-24,24.43,24.43,23.93,24.18,6406561
21-Mar-24,24.64,24.74,24.24,24.42,7162595
20-Mar-24,24.49,24.62,24.11,24.62,6183035
19-Mar-24,24.02,24.47,24.02,24.40,5383504
18-Mar-24,24.63,24.83,24.00,24.03,10277572
15-Mar-24,24.67,24.94,24.45,24.51,68866135
14-Mar-24,24.19,24.67,24.19,24.67,11772079
13-Mar-24,24.33,24.70,24.27,24.34,9053939
12-Mar-24,23.83,24.50,23.76,24.50,10988844
11-Mar-24,23.65,23.84,23.55,23.74,10156681
08-Mar-24,23.75,24.06,23.57,23.74,7539718
07-Mar-24,24.40,24.40,23.76,23.76,11747471
06-Mar-24,24.02,24.58,24.00,24.30,22118810
05-Mar-24,23.98,24.22,23.77,24.02,21862786
04-Mar-24,23.94,24.31,23.83,23.97,12469903
01-Mar-24,23.60,24.14,23.60,23.97,11958217
29-Feb-24,23.97,24.24,23.59,23.61,14376798
28-Feb-24,24.76,24.86,23.97,23.97,17296246
27-Feb-24,24.58,24.96,24.44,24.83,13796950
26-Feb-24,24.64,24.70,24.20,24.52,10414109
23-Feb-24,24.79,25.07,24.30,24.52,9462838
22-Feb-24,24.50,24.76,24.41,24.76,9666501
21-Feb-24,24.83,25.10,24.35,24.45,13671448
20-Feb-24,24.88,25.19,24.61,25.00,13338554
19-Feb-24,24.75,25.12,24.53,24.88,20252166
16-Feb-24,24.50,24.81,23.89,24.75,17544126
15-Feb-24,23.49,24.47,23.46,24.47,19601359
14-Feb-24,23.69,23.83,23.28,23.50,8999651
09-Feb-24,23.50,23.84,23.23,23.73,9417695
08-Feb-24,24.14,24.14,23.05,23.63,38609482
07-Feb-24,24.15,24.70,23.10,23.95,32374237
06-Feb-24,24.12,24.40,23.54,24.19,24611358
05-Feb-24,24.30,24.47,24.01,24.19,14308944
02-Feb-24,24.55,24.87,24.11,24.30,22826592
01-Feb-24,23.85,24.55,23.38,24.55,24265810
31-Jan-24,23.20,23.88,23.12,23.85,15747308
30-Jan-24,23.10,23.19,22.97,23.12,6660136
29-Jan-24,23.16,23.20,22.89,23.10,9184869
26-Jan-24,23.19,23.32,23.00,23.22,8741472
25-Jan-24,23.67,23.67,23.03,23.05,13209468
24-Jan-24,23.24,23.65,23.24,23.65,11348525
23-Jan-24,23.06,23.37,22.99,23.20,9277264
22-Jan-24,23.64,23.70,22.94,23.06,9807982
19-Jan-24,23.57,23.64,23.26,23.64,12454401
18-Jan-24,23.44,23.57,23.02,23.57,10188801
17-Jan-24,23.37,23.69,23.17,23.42,13870050
16-Jan-24,23.71,23.77,23.38,23.38,12365080

*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