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 |
| 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 |
| 12/07/2019 | -0,32% | -0,06 | 18,61 | 18,68 | 18,47 | 18,79 | 7M | 2.439 |
| 11/07/2019 | -2,76% | -0,53 | 18,67 | 19,10 | 18,62 | 19,20 | 10M | 2.833 |
| 10/07/2019 | 1,86% | 0,35 | 19,20 | 18,86 | 18,85 | 19,35 | 15M | 3.233 |
| 08/07/2019 | 0,00% | 0,00 | 18,85 | 18,85 | 18,67 | 18,94 | 9M | 2.843 |
| 05/07/2019 | -2,58% | -0,50 | 18,85 | 18,87 | 18,60 | 18,92 | 10M | 3.082 |
| 04/07/2019 | 3,04% | 0,57 | 19,35 | 18,71 | 18,71 | 19,35 | 16M | 4.051 |
| 03/07/2019 | -0,21% | -0,04 | 18,78 | 18,82 | 18,62 | 19,00 | 8M | 2.323 |
| 02/07/2019 | -0,95% | -0,18 | 18,82 | 19,05 | 18,59 | 19,31 | 14M | 3.653 |
| 01/07/2019 | -1,14% | -0,22 | 19,00 | 19,34 | 18,77 | 19,60 | 9M | 2.654 |
| 28/06/2019 | 1,16% | 0,22 | 19,22 | 19,10 | 19,06 | 19,37 | 6M | 1.795 |
| 27/06/2019 | 1,33% | 0,25 | 19,00 | 18,83 | 18,61 | 19,00 | 7M | 2.388 |
| 26/06/2019 | -1,32% | -0,25 | 18,75 | 18,99 | 18,75 | 19,20 | 12M | 2.819 |
| 25/06/2019 | -2,21% | -0,43 | 19,00 | 19,44 | 18,92 | 19,64 | 11M | 3.200 |
| 24/06/2019 | 0,10% | 0,02 | 19,43 | 19,34 | 19,34 | 19,70 | 12M | 2.968 |
| 21/06/2019 | 4,08% | 0,76 | 19,41 | 18,57 | 18,57 | 19,77 | 17M | 3.499 |
| 19/06/2019 | 1,36% | 0,25 | 18,65 | 18,36 | 18,36 | 18,68 | 5M | 1.687 |
| 18/06/2019 | -0,11% | -0,02 | 18,40 | 18,39 | 18,27 | 18,73 | 8M | 2.725 |
| 17/06/2019 | -1,02% | -0,19 | 18,42 | 18,54 | 18,27 | 18,85 | 9M | 3.175 |
| 14/06/2019 | 0,05% | 0,01 | 18,61 | 18,60 | 18,45 | 18,80 | 5M | 1.977 |
| 13/06/2019 | 0,65% | 0,12 | 18,60 | 18,51 | 18,36 | 18,70 | 6M | 1.848 |
| 12/06/2019 | -0,38% | -0,07 | 18,48 | 18,55 | 18,40 | 18,62 | 6M | 1.992 |
| 11/06/2019 | 0,65% | 0,12 | 18,55 | 18,52 | 18,40 | 18,62 | 3M | 1.391 |
| 10/06/2019 | -1,92% | -0,36 | 18,43 | 18,80 | 18,31 | 18,89 | 8M | 3.040 |
| 07/06/2019 | 2,12% | 0,39 | 18,79 | 18,41 | 18,41 | 18,89 | 6M | 2.200 |
| 06/06/2019 | 0,27% | 0,05 | 18,40 | 18,47 | 18,25 | 18,59 | 5M | 1.956 |
| 05/06/2019 | -0,81% | -0,15 | 18,35 | 18,50 | 18,12 | 18,52 | 5M | 2.056 |
| 04/06/2019 | 2,10% | 0,38 | 18,50 | 18,21 | 18,12 | 18,50 | 6M | 2.369 |
| 03/06/2019 | 0,22% | 0,04 | 18,12 | 18,10 | 18,08 | 18,40 | 6M | 2.168 |
| 31/05/2019 | -1,90% | -0,35 | 18,08 | 18,42 | 17,98 | 18,60 | 9M | 2.590 |
| 30/05/2019 | -0,49% | -0,09 | 18,43 | 18,50 | 18,35 | 18,71 | 5M | 2.102 |
| 29/05/2019 | 0,82% | 0,15 | 18,52 | 18,30 | 18,20 | 18,87 | 9M | 3.233 |
| 28/05/2019 | 0,71% | 0,13 | 18,37 | 18,30 | 18,11 | 18,49 | 8M | 1.993 |
| 27/05/2019 | 1,33% | 0,24 | 18,24 | 18,01 | 18,01 | 18,44 | 3M | 1.106 |
| 24/05/2019 | -1,69% | -0,31 | 18,00 | 18,40 | 18,00 | 18,45 | 4M | 1.487 |
| 23/05/2019 | -0,05% | -0,01 | 18,31 | 18,24 | 18,01 | 18,40 | 6M | 2.527 |
| 22/05/2019 | 0,66% | 0,12 | 18,32 | 18,20 | 18,05 | 18,39 | 4M | 1.647 |
| 21/05/2019 | 2,08% | 0,37 | 18,20 | 17,85 | 17,85 | 18,20 | 6M | 1.913 |
| 20/05/2019 | 2,59% | 0,45 | 17,83 | 17,47 | 17,45 | 17,86 | 6M | 2.217 |
| 17/05/2019 | -0,97% | -0,17 | 17,38 | 17,55 | 17,20 | 17,70 | 6M | 2.159 |
| 16/05/2019 | -0,62% | -0,11 | 17,55 | 17,68 | 17,39 | 17,79 | 7M | 2.438 |
| 15/05/2019 | -2,86% | -0,52 | 17,66 | 18,00 | 17,64 | 18,00 | 6M | 2.100 |
| 14/05/2019 | -0,11% | -0,02 | 18,18 | 18,24 | 17,92 | 18,24 | 8M | 2.545 |
| 13/05/2019 | -1,52% | -0,28 | 18,20 | 18,20 | 18,05 | 18,32 | 6M | 2.667 |
| 10/05/2019 | 0,49% | 0,09 | 18,48 | 18,49 | 18,19 | 18,51 | 4M | 1.604 |
| 09/05/2019 | -0,59% | -0,11 | 18,39 | 18,56 | 18,10 | 18,57 | 5M | 1.995 |
| 08/05/2019 | -0,70% | -0,13 | 18,50 | 18,58 | 18,48 | 18,89 | 10M | 2.561 |
| 07/05/2019 | -1,22% | -0,23 | 18,63 | 18,89 | 18,28 | 18,91 | 8M | 2.886 |
| 06/05/2019 | -2,08% | -0,40 | 18,86 | 19,10 | 18,63 | 19,11 | 7M | 2.320 |
| 03/05/2019 | -0,16% | -0,03 | 19,26 | 19,30 | 19,26 | 19,47 | 4M | 1.262 |
| 02/05/2019 | -0,82% | -0,16 | 19,29 | 19,36 | 19,26 | 19,53 | 4M | 1.553 |
| 30/04/2019 | 1,46% | 0,28 | 19,45 | 19,29 | 19,23 | 19,47 | 5M | 1.365 |
Date,Open,High,Low,Close,Volume
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-19,18.68,18.79,18.47,18.61,7178475
11-Jul-19,19.10,19.20,18.62,18.67,9711763
10-Jul-19,18.86,19.35,18.85,19.20,15040542
08-Jul-19,18.85,18.94,18.67,18.85,8651368
05-Jul-19,18.87,18.92,18.60,18.85,9872253
04-Jul-19,18.71,19.35,18.71,19.35,16003499
03-Jul-19,18.82,19.00,18.62,18.78,7850544
02-Jul-19,19.05,19.31,18.59,18.82,13909078
01-Jul-19,19.34,19.60,18.77,19.00,9482380
28-Jun-19,19.10,19.37,19.06,19.22,5980140
27-Jun-19,18.83,19.00,18.61,19.00,7197009
26-Jun-19,18.99,19.20,18.75,18.75,11534772
25-Jun-19,19.44,19.64,18.92,19.00,11050770
24-Jun-19,19.34,19.70,19.34,19.43,11581584
21-Jun-19,18.57,19.77,18.57,19.41,17478805
19-Jun-19,18.36,18.68,18.36,18.65,5265966
18-Jun-19,18.39,18.73,18.27,18.40,7786279
17-Jun-19,18.54,18.85,18.27,18.42,8603784
14-Jun-19,18.60,18.80,18.45,18.61,5352265
13-Jun-19,18.51,18.70,18.36,18.60,5853520
12-Jun-19,18.55,18.62,18.40,18.48,5741005
11-Jun-19,18.52,18.62,18.40,18.55,3476819
10-Jun-19,18.80,18.89,18.31,18.43,7861950
07-Jun-19,18.41,18.89,18.41,18.79,6221174
06-Jun-19,18.47,18.59,18.25,18.40,4938445
05-Jun-19,18.50,18.52,18.12,18.35,5396352
04-Jun-19,18.21,18.50,18.12,18.50,6272783
03-Jun-19,18.10,18.40,18.08,18.12,5894687
31-May-19,18.42,18.60,17.98,18.08,8563688
30-May-19,18.50,18.71,18.35,18.43,5444532
29-May-19,18.30,18.87,18.20,18.52,9093133
28-May-19,18.30,18.49,18.11,18.37,8315262
27-May-19,18.01,18.44,18.01,18.24,2514630
24-May-19,18.40,18.45,18.00,18.00,3544000
23-May-19,18.24,18.40,18.01,18.31,6327329
22-May-19,18.20,18.39,18.05,18.32,4002659
21-May-19,17.85,18.20,17.85,18.20,5791157
20-May-19,17.47,17.86,17.45,17.83,5752533
17-May-19,17.55,17.70,17.20,17.38,6213839
16-May-19,17.68,17.79,17.39,17.55,6754419
15-May-19,18.00,18.00,17.64,17.66,6151512
14-May-19,18.24,18.24,17.92,18.18,7630302
13-May-19,18.20,18.32,18.05,18.20,5745857
10-May-19,18.49,18.51,18.19,18.48,3786451
09-May-19,18.56,18.57,18.10,18.39,5356563
08-May-19,18.58,18.89,18.48,18.50,10037526
07-May-19,18.89,18.91,18.28,18.63,8203258
06-May-19,19.10,19.11,18.63,18.86,7464839
03-May-19,19.30,19.47,19.26,19.26,3580900
02-May-19,19.36,19.53,19.26,19.29,4398159
30-Apr-19,19.29,19.47,19.23,19.45,4823906
29-Apr-19,19.39,19.54,19.17,19.17,4823906
26-Apr-19,19.10,19.42,19.03,19.30,4823906
25-Apr-19,18.91,19.20,18.76,19.09,4823906
24-Apr-19,19.21,19.21,18.91,18.91,4823906
23-Apr-19,18.90,19.28,18.86,19.18,4823906
22-Apr-19,18.85,18.90,18.62,18.85,4823906
18-Apr-19,18.82,18.92,18.54,18.70,4823906
17-Apr-19,19.01,19.04,18.72,18.80,4823906
16-Apr-19,19.12,19.37,18.85,19.05,4823906
15-Apr-19,18.55,19.14,18.55,19.05,4823906
12-Apr-19,18.72,19.05,18.49,18.52,4823906
11-Apr-19,19.27,19.30,18.76,18.89,4823906
10-Apr-19,19.30,19.50,19.11,19.25,4823906
09-Apr-19,19.33,19.33,19.06,19.20,4823906
08-Apr-19,19.48,19.48,19.17,19.33,4823906
05-Apr-19,19.52,19.54,19.03,19.35,4823906
04-Apr-19,19.22,19.35,18.99,19.35,4823906
03-Apr-19,19.21,19.30,18.86,19.01,4823906
02-Apr-19,19.45,19.50,19.16,19.20,4823906
01-Apr-19,19.14,19.51,19.05,19.49,4823906
29-Mar-19,18.99,19.25,18.43,19.05,4823906
28-Mar-19,18.51,18.91,18.21,18.80,4823906
27-Mar-19,18.75,18.75,18.30,18.51,4823906
26-Mar-19,18.61,18.94,18.40,18.67,4823906
25-Mar-19,18.13,18.60,18.03,18.59,4823906
22-Mar-19,18.25,18.25,18.02,18.14,4823906
21-Mar-19,18.90,18.92,18.35,18.43,4823906
20-Mar-19,19.18,19.18,18.72,19.00,4823906
19-Mar-19,18.90,19.20,18.76,19.07,4823906
18-Mar-19,19.13,19.30,18.80,18.80,4823906
15-Mar-19,19.10,19.24,19.02,19.11,4823906
14-Mar-19,19.25,19.25,19.00,19.06,4823906
13-Mar-19,19.19,19.42,19.00,19.25,4823906
*exoneração de responsabilidade