papéis
login
mais

Cotação atual, histórico e gráfico do papel: ABCB4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: abcb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/11/2020-2,81%-0,4214,5214,9414,5215,0515M4.155
27/11/20200,95%0,1414,9414,8614,7915,0711M2.835
26/11/20200,00%0,0014,8014,7614,5614,936M1.854
25/11/20201,58%0,2314,8014,5714,4214,8615M3.927
24/11/20204,22%0,5914,5714,0613,9814,6113M3.526
23/11/20200,94%0,1313,9813,9613,8814,095M2.132
20/11/20200,07%0,0113,8513,8613,4914,0310M2.730
19/11/2020-1,14%-0,1613,8414,0013,8414,1915M2.720
18/11/2020-0,36%-0,0514,0014,0513,9414,217M2.469
17/11/2020-0,64%-0,0914,0514,1413,8614,178M2.860
16/11/20201,22%0,1714,1414,1813,8814,2613M4.312
13/11/20204,10%0,5513,9713,4013,4014,0816M5.106
12/11/2020-1,40%-0,1913,4213,6213,3613,7212M4.989
11/11/2020-0,29%-0,0413,6113,6013,3113,8013M3.949
10/11/20202,55%0,3413,6513,3113,0813,6816M5.071
09/11/20203,66%0,4713,3113,1513,0513,5314M4.922
06/11/20200,55%0,0712,8412,7112,5512,9612M4.048
05/11/20201,27%0,1612,7712,7312,6012,899M3.900
04/11/2020-0,71%-0,0912,6112,8612,4712,869M3.755
03/11/20204,10%0,5012,7012,3912,3912,708M3.266
30/10/2020-2,63%-0,3312,2012,4812,0312,4810M3.933
29/10/20200,72%0,0912,5312,4511,9512,549M3.676
28/10/2020-5,26%-0,6912,4412,9512,4412,959M3.314
27/10/2020-2,38%-0,3213,1313,5113,0213,628M2.587
26/10/20200,60%0,0813,4513,3613,1413,477M2.752
23/10/20200,22%0,0313,3713,3913,2413,536M2.462
22/10/20202,22%0,2913,3413,0513,0213,356M2.034
21/10/2020-1,14%-0,1513,0513,2313,0413,236M2.259
20/10/20200,61%0,0813,2013,1912,9813,278M2.754
19/10/20203,72%0,4713,1212,7512,7013,3916M5.322
16/10/20200,32%0,0412,6512,6012,4312,759M4.129
15/10/20201,94%0,2412,6112,2812,2112,649M3.155
14/10/20200,41%0,0512,3712,3212,3012,629M3.316
13/10/20200,74%0,0912,3212,3212,1812,5110M4.402
09/10/2020-0,65%-0,0812,2312,3512,1912,7912M4.318
08/10/20202,75%0,3312,3111,9711,9512,4210M3.849
07/10/20200,17%0,0211,9811,9611,9012,1513M2.600
06/10/2020-0,83%-0,1011,9612,1011,8712,3112M3.733
05/10/20201,43%0,1712,0611,9411,8812,2916M5.235
02/10/20201,89%0,2211,8911,7911,6812,1619M5.830
01/10/2020-0,60%-0,0711,6711,8311,5711,8715M3.933
30/09/20201,12%0,1311,7411,7311,5811,7814M5.317
29/09/2020-4,13%-0,5011,6112,0911,6112,1115M4.857
28/09/2020-1,54%-0,1912,1112,4411,9612,5010M3.552
25/09/2020-1,05%-0,1312,3012,4012,1612,4610M4.523
24/09/20201,06%0,1312,4312,3612,2612,6610M2.868
23/09/2020-3,38%-0,4312,3012,7312,3012,8214M4.278
22/09/2020-0,24%-0,0312,7312,7812,5212,9311M3.769
21/09/2020-1,85%-0,2412,7612,8512,5812,887M3.448
18/09/2020-1,14%-0,1513,0013,1612,8813,226M2.781
17/09/2020-0,38%-0,0513,1513,1312,9013,157M3.568
16/09/20200,00%0,0013,2013,2812,9913,4613M3.772
15/09/2020-0,90%-0,1213,2013,3713,0813,396M2.537
14/09/20202,94%0,3813,3213,0112,9313,324M2.226
11/09/2020-2,12%-0,2812,9413,2612,8213,3110M3.595
10/09/2020-2,29%-0,3113,2213,5313,1813,638M3.017
09/09/2020-1,60%-0,2213,5314,0113,5014,1212M4.415
08/09/2020-0,94%-0,1313,7513,9013,6213,906M2.595
04/09/20200,65%0,0913,8813,8413,5613,9814M5.357
03/09/2020-0,51%-0,0713,7913,9413,6114,1613M4.974
02/09/20200,43%0,0613,8613,9013,6713,957M3.116
01/09/20202,68%0,3613,8013,5013,5013,849M3.864
31/08/2020-1,68%-0,2313,4413,7113,4413,767M2.951
28/08/20201,41%0,1913,6713,6213,5213,835M2.591
27/08/2020-0,44%-0,0613,4813,5613,4013,676M2.589
26/08/2020-1,88%-0,2613,5413,8613,3213,919M3.655
25/08/2020-0,43%-0,0613,8013,9813,6614,069M3.714
24/08/20202,36%0,3213,8613,6113,6113,939M3.502
21/08/20200,37%0,0513,5413,4913,3513,578M2.915
20/08/2020-0,15%-0,0213,4913,3413,1713,499M3.411
19/08/2020-0,44%-0,0613,5113,6113,4213,655M2.378
18/08/20201,04%0,1413,5713,6013,2113,6512M4.681
17/08/2020-0,37%-0,0513,4313,5413,0813,5413M4.530
14/08/20201,58%0,2113,4813,2713,0313,5910M3.900
13/08/2020-4,87%-0,6813,2713,8013,2413,8224M8.554
12/08/2020-1,83%-0,2613,9514,2213,7814,3412M3.998
11/08/20201,00%0,1414,2114,1514,1014,4012M4.638
10/08/2020-0,07%-0,0114,0714,0813,8114,2616M6.783
07/08/2020-0,56%-0,0814,0813,8513,6714,1619M5.471
06/08/20201,65%0,2314,1613,9413,9214,3011M3.927
05/08/20200,80%0,1113,9313,9413,7914,036M2.645
04/08/2020-0,50%-0,0713,8213,8913,7414,2315M7.454
03/08/2020-1,21%-0,1713,8914,1313,8914,3116M7.075
31/07/2020-1,68%-0,2414,0614,3213,9714,4312M4.571
30/07/2020-1,58%-0,2314,3014,4414,2314,6012M4.361
29/07/20200,41%0,0614,5314,4814,4214,7012M3.699
28/07/2020-0,82%-0,1214,4714,5614,3514,6417M3.583
27/07/20202,10%0,3014,5914,2914,2014,5916M5.645
24/07/2020-1,99%-0,2914,2914,5714,0814,579M3.730
23/07/2020-2,28%-0,3414,5814,8214,3614,8812M4.751
22/07/2020-0,53%-0,0814,9215,0014,6715,047M2.649
21/07/20200,33%0,0515,0015,0314,6215,1918M4.905
20/07/2020-0,86%-0,1314,9515,0514,8515,169M2.761
17/07/20200,60%0,0915,0814,9914,6615,199M3.472
16/07/2020-0,07%-0,0114,9914,9014,8215,076M2.220
15/07/20201,63%0,2415,0014,9714,7015,1010M3.046
14/07/2020-1,01%-0,1514,7614,9414,5214,986M2.250
13/07/2020-0,86%-0,1314,9115,1014,9115,4513M4.168
10/07/20200,53%0,0815,0414,8614,7715,2511M4.858
09/07/20202,54%0,3714,9614,6114,4615,1419M7.017
08/07/20201,11%0,1614,5914,5014,4414,604M1.847
07/07/2020-1,23%-0,1814,4314,6414,3814,669M3.293
06/07/20203,25%0,4614,6114,2914,2914,7712M3.823
03/07/20201,80%0,2514,1513,9213,7814,2412M3.766
02/07/2020-1,00%-0,1413,9014,2213,8714,5312M3.959
01/07/2020-0,28%-0,0414,0413,9913,7814,1013M4.709
30/06/2020-0,14%-0,0214,0814,1013,8414,2912M4.831
29/06/2020-0,49%-0,0714,1014,4613,9414,5313M4.595
26/06/2020-1,39%-0,2014,1714,5014,1314,5310M4.157
25/06/2020-0,21%-0,0314,3714,5114,2014,6211M3.782
24/06/2020-7,69%-1,2014,4015,6914,2415,7021M6.203
23/06/20201,56%0,2415,6015,4515,1315,709M3.319
22/06/2020-0,84%-0,1315,3615,7515,3115,756M2.009
19/06/2020-0,71%-0,1115,4915,8015,3815,9513M3.594
18/06/20201,30%0,2015,6015,4015,3115,8017M4.090
17/06/20203,70%0,5515,4014,9014,9015,6921M5.106
16/06/20200,75%0,1114,8515,1014,6815,5415M4.913
15/06/20200,96%0,1414,7414,2013,7814,8212M4.330
12/06/2020-2,28%-0,3414,6014,3014,0314,7314M4.682
10/06/2020-0,40%-0,0614,9415,1714,8015,9529M8.219
09/06/2020-1,57%-0,2415,0015,2314,3315,3118M5.830
08/06/20201,20%0,1815,2415,2115,1215,4815M5.278
05/06/20202,10%0,3115,0615,1814,9215,4720M5.733
04/06/20202,15%0,3114,7514,6014,6015,4230M8.700
03/06/20203,00%0,4214,4414,1414,1414,5923M8.609
02/06/2020-0,21%-0,0314,0214,1213,9414,5216M5.474
01/06/20200,36%0,0514,0514,2314,0014,6915M4.323
29/05/20200,00%0,0014,0014,1113,8014,198M3.416
28/05/20200,14%0,0214,0013,9813,8014,309M3.419
27/05/20202,27%0,3113,9813,9013,6414,157M2.782
26/05/2020-2,01%-0,2813,6714,0013,4214,1013M3.999
25/05/20204,26%0,5713,9513,7013,4714,0410M4.508
22/05/20200,98%0,1313,3813,2012,9513,3910M4.535
21/05/2020--13,2512,7312,6113,257M3.451


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito