Cotação atual, histórico e gráfico do papel: ABCB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 0,98% | 0,18 | 18,54 | 18,42 | 18,40 | 18,55 | 9M | 2.594 |
| 03/12/2019 | -0,33% | -0,06 | 18,36 | 18,42 | 18,36 | 18,60 | 6M | 2.268 |
| 02/12/2019 | 0,11% | 0,02 | 18,42 | 18,46 | 18,36 | 18,54 | 9M | 2.970 |
| 29/11/2019 | 1,10% | 0,20 | 18,40 | 18,21 | 18,04 | 18,40 | 19M | 4.207 |
| 28/11/2019 | 0,66% | 0,12 | 18,20 | 18,00 | 17,97 | 18,20 | 8M | 2.223 |
| 27/11/2019 | 0,33% | 0,06 | 18,08 | 18,05 | 17,97 | 18,29 | 12M | 3.282 |
| 26/11/2019 | -2,75% | -0,51 | 18,02 | 18,45 | 17,93 | 18,45 | 19M | 3.163 |
| 25/11/2019 | 1,04% | 0,19 | 18,53 | 18,36 | 18,23 | 18,53 | 5M | 1.795 |
| 22/11/2019 | -0,54% | -0,10 | 18,34 | 18,47 | 18,30 | 18,54 | 9M | 2.152 |
| 21/11/2019 | 0,38% | 0,07 | 18,44 | 18,37 | 18,18 | 18,46 | 6M | 2.430 |
| 19/11/2019 | 0,88% | 0,16 | 18,37 | 18,21 | 18,09 | 18,37 | 5M | 1.733 |
| 18/11/2019 | -0,71% | -0,13 | 18,21 | 18,36 | 18,21 | 18,51 | 4M | 1.452 |
| 14/11/2019 | 0,94% | 0,17 | 18,34 | 18,18 | 18,01 | 18,34 | 7M | 2.148 |
| 13/11/2019 | -0,33% | -0,06 | 18,17 | 18,23 | 18,04 | 18,31 | 6M | 2.164 |
| 12/11/2019 | -1,46% | -0,27 | 18,23 | 18,50 | 18,07 | 18,50 | 9M | 3.010 |
| 11/11/2019 | 0,38% | 0,07 | 18,50 | 18,43 | 18,15 | 18,58 | 9M | 2.979 |
| 08/11/2019 | -0,11% | -0,02 | 18,43 | 18,43 | 18,18 | 18,56 | 9M | 3.035 |
| 07/11/2019 | -1,18% | -0,22 | 18,45 | 18,66 | 18,35 | 18,68 | 9M | 3.047 |
| 06/11/2019 | 2,81% | 0,51 | 18,67 | 18,25 | 18,03 | 18,67 | 16M | 4.070 |
| 05/11/2019 | -1,73% | -0,32 | 18,16 | 18,58 | 18,06 | 18,58 | 8M | 2.858 |
| 04/11/2019 | -0,91% | -0,17 | 18,48 | 18,61 | 18,33 | 18,75 | 6M | 2.169 |
| 01/11/2019 | 3,38% | 0,61 | 18,65 | 18,05 | 18,05 | 18,65 | 13M | 2.402 |
| 31/10/2019 | -1,04% | -0,19 | 18,04 | 18,25 | 18,00 | 18,26 | 11M | 2.541 |
| 30/10/2019 | -0,87% | -0,16 | 18,23 | 18,21 | 18,16 | 18,42 | 7M | 1.754 |
| 29/10/2019 | -0,97% | -0,18 | 18,39 | 18,59 | 18,16 | 18,59 | 12M | 3.740 |
| 28/10/2019 | 1,14% | 0,21 | 18,57 | 18,48 | 18,47 | 18,91 | 11M | 2.484 |
| 25/10/2019 | 0,11% | 0,02 | 18,36 | 18,30 | 18,15 | 18,46 | 4M | 1.580 |
| 24/10/2019 | -0,33% | -0,06 | 18,34 | 18,39 | 18,19 | 18,41 | 6M | 1.992 |
| 23/10/2019 | -0,38% | -0,07 | 18,40 | 18,45 | 18,29 | 18,56 | 7M | 2.207 |
| 22/10/2019 | 0,65% | 0,12 | 18,47 | 18,36 | 18,18 | 18,58 | 6M | 2.184 |
| 21/10/2019 | 0,27% | 0,05 | 18,35 | 18,20 | 18,18 | 18,40 | 5M | 1.528 |
| 18/10/2019 | 0,83% | 0,15 | 18,30 | 18,15 | 18,03 | 18,30 | 7M | 2.463 |
| 17/10/2019 | -0,71% | -0,13 | 18,15 | 18,30 | 18,14 | 18,35 | 7M | 2.808 |
| 16/10/2019 | 2,41% | 0,43 | 18,28 | 17,89 | 17,70 | 18,30 | 11M | 3.265 |
| 15/10/2019 | 0,28% | 0,05 | 17,85 | 17,84 | 17,72 | 17,99 | 5M | 2.033 |
| 14/10/2019 | 1,14% | 0,20 | 17,80 | 17,72 | 17,54 | 17,94 | 10M | 2.338 |
| 11/10/2019 | 0,28% | 0,05 | 17,60 | 17,56 | 17,43 | 17,90 | 13M | 3.976 |
| 10/10/2019 | 2,03% | 0,35 | 17,55 | 17,29 | 17,21 | 17,62 | 16M | 3.740 |
| 09/10/2019 | 0,88% | 0,15 | 17,20 | 17,11 | 17,11 | 17,36 | 12M | 3.207 |
| 08/10/2019 | 0,29% | 0,05 | 17,05 | 17,00 | 16,93 | 17,14 | 14M | 4.227 |
| 07/10/2019 | -2,86% | -0,50 | 17,00 | 17,54 | 16,93 | 17,54 | 16M | 3.843 |
| 04/10/2019 | 0,11% | 0,02 | 17,50 | 17,55 | 17,26 | 17,59 | 11M | 3.512 |
| 03/10/2019 | 1,81% | 0,31 | 17,48 | 17,20 | 16,80 | 17,54 | 19M | 5.798 |
| 02/10/2019 | -2,44% | -0,43 | 17,17 | 17,51 | 17,00 | 17,58 | 22M | 5.449 |
| 01/10/2019 | -1,68% | -0,30 | 17,60 | 17,98 | 17,50 | 18,02 | 17M | 4.839 |
| 30/09/2019 | -1,10% | -0,20 | 17,90 | 18,20 | 17,90 | 18,25 | 6M | 1.694 |
| 27/09/2019 | 0,00% | 0,00 | 18,10 | 18,10 | 18,00 | 18,29 | 7M | 2.150 |
| 26/09/2019 | 0,56% | 0,10 | 18,10 | 18,11 | 17,93 | 18,11 | 10M | 2.499 |
| 25/09/2019 | 0,17% | 0,03 | 18,00 | 17,96 | 17,84 | 18,07 | 13M | 2.494 |
| 24/09/2019 | -0,61% | -0,11 | 17,97 | 18,10 | 17,93 | 18,21 | 8M | 2.409 |
| 23/09/2019 | -0,17% | -0,03 | 18,08 | 18,12 | 17,91 | 18,17 | 6M | 2.368 |
| 20/09/2019 | -0,44% | -0,08 | 18,11 | 18,29 | 17,99 | 18,29 | 8M | 2.697 |
| 19/09/2019 | -0,05% | -0,01 | 18,19 | 18,34 | 18,13 | 18,43 | 11M | 2.439 |
| 18/09/2019 | 0,22% | 0,04 | 18,20 | 18,28 | 18,13 | 18,29 | 9M | 2.303 |
| 17/09/2019 | 0,22% | 0,04 | 18,16 | 18,19 | 17,93 | 18,33 | 47M | 3.515 |
| 16/09/2019 | -0,71% | -0,13 | 18,12 | 18,27 | 18,04 | 18,27 | 15M | 3.193 |
| 13/09/2019 | -0,22% | -0,04 | 18,25 | 18,32 | 18,11 | 18,34 | 7M | 2.296 |
| 12/09/2019 | -0,33% | -0,06 | 18,29 | 18,41 | 18,19 | 18,50 | 17M | 3.092 |
| 11/09/2019 | 1,33% | 0,24 | 18,35 | 18,30 | 18,11 | 18,39 | 14M | 3.121 |
| 10/09/2019 | -1,42% | -0,26 | 18,11 | 18,26 | 17,91 | 18,35 | 59M | 5.626 |
| 09/09/2019 | -1,97% | -0,37 | 18,37 | 18,81 | 18,15 | 18,97 | 28M | 5.189 |
| 06/09/2019 | -0,05% | -0,01 | 18,74 | 18,91 | 18,67 | 18,91 | 8M | 2.507 |
| 05/09/2019 | 1,74% | 0,32 | 18,75 | 18,62 | 18,45 | 18,93 | 21M | 3.021 |
| 04/09/2019 | -0,54% | -0,10 | 18,43 | 18,61 | 18,35 | 18,77 | 20M | 3.146 |
| 03/09/2019 | 2,26% | 0,41 | 18,53 | 18,18 | 18,18 | 18,55 | 15M | 4.486 |
| 02/09/2019 | -1,47% | -0,27 | 18,12 | 18,42 | 18,12 | 18,61 | 10M | 2.176 |
| 30/08/2019 | 0,49% | 0,09 | 18,39 | 18,33 | 18,13 | 18,70 | 12M | 3.340 |
| 29/08/2019 | 0,55% | 0,10 | 18,30 | 18,30 | 18,19 | 18,49 | 7M | 1.941 |
| 28/08/2019 | 1,11% | 0,20 | 18,20 | 18,00 | 17,88 | 18,37 | 5M | 1.964 |
| 27/08/2019 | 0,45% | 0,08 | 18,00 | 18,00 | 17,79 | 18,26 | 14M | 2.894 |
| 26/08/2019 | -2,56% | -0,47 | 17,92 | 18,40 | 17,83 | 18,61 | 7M | 2.219 |
| 23/08/2019 | -0,97% | -0,18 | 18,39 | 18,54 | 18,08 | 18,60 | 12M | 3.524 |
| 22/08/2019 | -1,75% | -0,33 | 18,57 | 18,90 | 18,57 | 19,06 | 6M | 2.135 |
| 21/08/2019 | 0,80% | 0,15 | 18,90 | 18,99 | 18,55 | 19,05 | 8M | 2.709 |
| 20/08/2019 | -0,11% | -0,02 | 18,75 | 18,65 | 18,44 | 18,90 | 12M | 3.863 |
| 19/08/2019 | -1,05% | -0,20 | 18,77 | 19,00 | 18,58 | 19,29 | 9M | 2.853 |
| 16/08/2019 | -0,58% | -0,11 | 18,97 | 19,50 | 18,84 | 19,50 | 8M | 2.307 |
| 15/08/2019 | -4,17% | -0,83 | 19,08 | 19,86 | 18,91 | 19,91 | 22M | 5.290 |
| 14/08/2019 | 0,50% | 0,10 | 19,91 | 19,78 | 19,50 | 19,91 | 23M | 4.584 |
| 13/08/2019 | 0,81% | 0,16 | 19,81 | 19,67 | 19,44 | 20,00 | 15M | 4.727 |
| 12/08/2019 | 1,76% | 0,34 | 19,65 | 19,26 | 18,78 | 20,02 | 16M | 3.942 |
| 09/08/2019 | 1,79% | 0,34 | 19,31 | 18,98 | 18,90 | 19,31 | 12M | 3.502 |
| 08/08/2019 | -0,42% | -0,08 | 18,97 | 19,05 | 18,90 | 19,30 | 11M | 3.153 |
| 07/08/2019 | -0,37% | -0,07 | 19,05 | 19,09 | 18,61 | 19,11 | 15M | 4.266 |
| 06/08/2019 | 4,77% | 0,87 | 19,12 | 18,33 | 18,32 | 19,26 | 22M | 5.169 |
| 05/08/2019 | 2,18% | 0,39 | 18,25 | 17,80 | 17,71 | 18,33 | 16M | 4.043 |
| 02/08/2019 | 0,90% | 0,16 | 17,86 | 17,70 | 17,64 | 17,94 | 10M | 3.698 |
| 01/08/2019 | -1,28% | -0,23 | 17,70 | 17,93 | 17,61 | 18,25 | 13M | 3.748 |
| 31/07/2019 | -1,81% | -0,33 | 17,93 | 18,23 | 17,85 | 18,26 | 11M | 3.074 |
| 30/07/2019 | -0,22% | -0,04 | 18,26 | 18,20 | 18,06 | 18,36 | 6M | 2.257 |
| 29/07/2019 | 0,00% | 0,00 | 18,30 | 18,24 | 18,17 | 18,46 | 5M | 1.838 |
| 26/07/2019 | 0,77% | 0,14 | 18,30 | 18,16 | 18,12 | 18,46 | 7M | 2.146 |
| 25/07/2019 | -2,73% | -0,51 | 18,16 | 18,65 | 18,16 | 18,75 | 9M | 3.094 |
| 24/07/2019 | 0,86% | 0,16 | 18,67 | 18,59 | 18,51 | 18,69 | 6M | 1.823 |
| 23/07/2019 | 0,38% | 0,07 | 18,51 | 18,52 | 18,42 | 18,73 | 6M | 2.186 |
| 22/07/2019 | 0,82% | 0,15 | 18,44 | 18,35 | 18,19 | 18,60 | 8M | 3.134 |
| 19/07/2019 | -0,60% | -0,11 | 18,29 | 18,40 | 18,10 | 18,46 | 11M | 2.680 |
| 18/07/2019 | 1,32% | 0,24 | 18,40 | 18,29 | 18,16 | 18,40 | 5M | 2.155 |
| 17/07/2019 | -0,11% | -0,02 | 18,16 | 18,18 | 18,07 | 18,32 | 6M | 2.263 |
| 16/07/2019 | 0,22% | 0,04 | 18,18 | 18,16 | 18,02 | 18,34 | 7M | 2.472 |
| 15/07/2019 | -2,53% | -0,47 | 18,14 | 18,63 | 18,06 | 18,71 | 14M | 3.892 |
Date,Open,High,Low,Close,Volume
04-Dec-19,18.42,18.55,18.40,18.54,9201236
03-Dec-19,18.42,18.60,18.36,18.36,5910940
02-Dec-19,18.46,18.54,18.36,18.42,9032633
29-Nov-19,18.21,18.40,18.04,18.40,19056527
28-Nov-19,18.00,18.20,17.97,18.20,7737766
27-Nov-19,18.05,18.29,17.97,18.08,11961960
26-Nov-19,18.45,18.45,17.93,18.02,18932996
25-Nov-19,18.36,18.53,18.23,18.53,4934201
22-Nov-19,18.47,18.54,18.30,18.34,8960839
21-Nov-19,18.37,18.46,18.18,18.44,6009258
19-Nov-19,18.21,18.37,18.09,18.37,4830340
18-Nov-19,18.36,18.51,18.21,18.21,3821812
14-Nov-19,18.18,18.34,18.01,18.34,7055200
13-Nov-19,18.23,18.31,18.04,18.17,5536781
12-Nov-19,18.50,18.50,18.07,18.23,8532972
11-Nov-19,18.43,18.58,18.15,18.50,8804775
08-Nov-19,18.43,18.56,18.18,18.43,9004754
07-Nov-19,18.66,18.68,18.35,18.45,9054282
06-Nov-19,18.25,18.67,18.03,18.67,15749041
05-Nov-19,18.58,18.58,18.06,18.16,7673955
04-Nov-19,18.61,18.75,18.33,18.48,6112061
01-Nov-19,18.05,18.65,18.05,18.65,12608108
31-Oct-19,18.25,18.26,18.00,18.04,10553657
30-Oct-19,18.21,18.42,18.16,18.23,6518309
29-Oct-19,18.59,18.59,18.16,18.39,11959655
28-Oct-19,18.48,18.91,18.47,18.57,10640991
25-Oct-19,18.30,18.46,18.15,18.36,4139454
24-Oct-19,18.39,18.41,18.19,18.34,6079258
23-Oct-19,18.45,18.56,18.29,18.40,6916805
22-Oct-19,18.36,18.58,18.18,18.47,6359410
21-Oct-19,18.20,18.40,18.18,18.35,4639763
18-Oct-19,18.15,18.30,18.03,18.30,7267414
17-Oct-19,18.30,18.35,18.14,18.15,6914819
16-Oct-19,17.89,18.30,17.70,18.28,11498596
15-Oct-19,17.84,17.99,17.72,17.85,4891606
14-Oct-19,17.72,17.94,17.54,17.80,10061282
11-Oct-19,17.56,17.90,17.43,17.60,12848349
10-Oct-19,17.29,17.62,17.21,17.55,15869661
09-Oct-19,17.11,17.36,17.11,17.20,11868621
08-Oct-19,17.00,17.14,16.93,17.05,14496988
07-Oct-19,17.54,17.54,16.93,17.00,15533557
04-Oct-19,17.55,17.59,17.26,17.50,10616336
03-Oct-19,17.20,17.54,16.80,17.48,19156255
02-Oct-19,17.51,17.58,17.00,17.17,21529191
01-Oct-19,17.98,18.02,17.50,17.60,17143165
30-Sep-19,18.20,18.25,17.90,17.90,5880974
27-Sep-19,18.10,18.29,18.00,18.10,6943046
26-Sep-19,18.11,18.11,17.93,18.10,10075602
25-Sep-19,17.96,18.07,17.84,18.00,12841495
24-Sep-19,18.10,18.21,17.93,17.97,7972142
23-Sep-19,18.12,18.17,17.91,18.08,6325927
20-Sep-19,18.29,18.29,17.99,18.11,8400722
19-Sep-19,18.34,18.43,18.13,18.19,10985945
18-Sep-19,18.28,18.29,18.13,18.20,9038433
17-Sep-19,18.19,18.33,17.93,18.16,47348887
16-Sep-19,18.27,18.27,18.04,18.12,14656120
13-Sep-19,18.32,18.34,18.11,18.25,6965988
12-Sep-19,18.41,18.50,18.19,18.29,17157759
11-Sep-19,18.30,18.39,18.11,18.35,14296146
10-Sep-19,18.26,18.35,17.91,18.11,59346037
09-Sep-19,18.81,18.97,18.15,18.37,28211624
06-Sep-19,18.91,18.91,18.67,18.74,8240897
05-Sep-19,18.62,18.93,18.45,18.75,20944839
04-Sep-19,18.61,18.77,18.35,18.43,19777713
03-Sep-19,18.18,18.55,18.18,18.53,15388023
02-Sep-19,18.42,18.61,18.12,18.12,9724472
30-Aug-19,18.33,18.70,18.13,18.39,11589735
29-Aug-19,18.30,18.49,18.19,18.30,6786194
28-Aug-19,18.00,18.37,17.88,18.20,4979099
27-Aug-19,18.00,18.26,17.79,18.00,13780912
26-Aug-19,18.40,18.61,17.83,17.92,6941686
23-Aug-19,18.54,18.60,18.08,18.39,11560150
22-Aug-19,18.90,19.06,18.57,18.57,6488885
21-Aug-19,18.99,19.05,18.55,18.90,8474486
20-Aug-19,18.65,18.90,18.44,18.75,11670634
19-Aug-19,19.00,19.29,18.58,18.77,8750067
16-Aug-19,19.50,19.50,18.84,18.97,7577489
15-Aug-19,19.86,19.91,18.91,19.08,22487904
14-Aug-19,19.78,19.91,19.50,19.91,22568910
13-Aug-19,19.67,20.00,19.44,19.81,15333711
12-Aug-19,19.26,20.02,18.78,19.65,15611626
09-Aug-19,18.98,19.31,18.90,19.31,11997560
08-Aug-19,19.05,19.30,18.90,18.97,10768682
07-Aug-19,19.09,19.11,18.61,19.05,15191829
06-Aug-19,18.33,19.26,18.32,19.12,22483322
05-Aug-19,17.80,18.33,17.71,18.25,16306320
02-Aug-19,17.70,17.94,17.64,17.86,9744417
01-Aug-19,17.93,18.25,17.61,17.70,12645648
31-Jul-19,18.23,18.26,17.85,17.93,11281320
30-Jul-19,18.20,18.36,18.06,18.26,6146552
29-Jul-19,18.24,18.46,18.17,18.30,4531664
26-Jul-19,18.16,18.46,18.12,18.30,7123972
25-Jul-19,18.65,18.75,18.16,18.16,8860504
24-Jul-19,18.59,18.69,18.51,18.67,5790787
23-Jul-19,18.52,18.73,18.42,18.51,6337861
22-Jul-19,18.35,18.60,18.19,18.44,8323748
19-Jul-19,18.40,18.46,18.10,18.29,10729898
18-Jul-19,18.29,18.40,18.16,18.40,5414130
17-Jul-19,18.18,18.32,18.07,18.16,5934716
16-Jul-19,18.16,18.34,18.02,18.18,6828117
15-Jul-19,18.63,18.71,18.06,18.14,13541522
12-Jul-19,18.68,18.79,18.47,18.61,13541522
11-Jul-19,19.10,19.20,18.62,18.67,13541522
10-Jul-19,18.86,19.35,18.85,19.20,13541522
08-Jul-19,18.85,18.94,18.67,18.85,13541522
05-Jul-19,18.87,18.92,18.60,18.85,13541522
04-Jul-19,18.71,19.35,18.71,19.35,13541522
03-Jul-19,18.82,19.00,18.62,18.78,13541522
02-Jul-19,19.05,19.31,18.59,18.82,13541522
01-Jul-19,19.34,19.60,18.77,19.00,13541522
28-Jun-19,19.10,19.37,19.06,19.22,13541522
27-Jun-19,18.83,19.00,18.61,19.00,13541522
26-Jun-19,18.99,19.20,18.75,18.75,13541522
25-Jun-19,19.44,19.64,18.92,19.00,13541522
24-Jun-19,19.34,19.70,19.34,19.43,13541522
21-Jun-19,18.57,19.77,18.57,19.41,13541522
19-Jun-19,18.36,18.68,18.36,18.65,13541522
18-Jun-19,18.39,18.73,18.27,18.40,13541522
17-Jun-19,18.54,18.85,18.27,18.42,13541522
14-Jun-19,18.60,18.80,18.45,18.61,13541522
13-Jun-19,18.51,18.70,18.36,18.60,13541522
12-Jun-19,18.55,18.62,18.40,18.48,13541522
11-Jun-19,18.52,18.62,18.40,18.55,13541522
10-Jun-19,18.80,18.89,18.31,18.43,13541522
07-Jun-19,18.41,18.89,18.41,18.79,13541522
06-Jun-19,18.47,18.59,18.25,18.40,13541522
05-Jun-19,18.50,18.52,18.12,18.35,13541522
04-Jun-19,18.21,18.50,18.12,18.50,13541522
03-Jun-19,18.10,18.40,18.08,18.12,13541522
31-May-19,18.42,18.60,17.98,18.08,13541522
30-May-19,18.50,18.71,18.35,18.43,13541522
29-May-19,18.30,18.87,18.20,18.52,13541522
28-May-19,18.30,18.49,18.11,18.37,13541522
27-May-19,18.01,18.44,18.01,18.24,13541522
*exoneração de responsabilidade