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
28/01/2022-0,44%-0,0715,8415,8415,7716,028M3.975
27/01/20221,08%0,1715,9115,8815,6616,1014M5.574
26/01/2022-0,69%-0,1115,7415,9915,7216,1911M4.656
25/01/20221,93%0,3015,8515,4515,3515,979M4.226
24/01/2022-0,58%-0,0915,5515,5815,2015,7714M6.092
21/01/2022-0,95%-0,1515,6415,7415,5115,9013M5.266
20/01/2022-1,25%-0,2015,7915,9915,7516,1710M4.598
19/01/20220,76%0,1215,9916,0315,8016,1515M6.516
18/01/20220,06%0,0115,8715,8615,7216,079M4.289
17/01/20220,00%0,0015,8615,9015,8016,3215M5.264
14/01/20221,02%0,1615,8615,6715,2015,9318M7.864
13/01/20220,90%0,1415,7015,4515,3815,828M4.039
12/01/2022-1,64%-0,2615,5615,8215,4516,0312M4.634
11/01/2022-0,06%-0,0115,8215,8215,6215,9513M5.699
10/01/20223,06%0,4715,8315,4215,2915,9416M7.732
07/01/20220,72%0,1115,3615,1614,9715,4219M7.443
06/01/20221,53%0,2315,2515,0314,8415,5824M9.461
05/01/2022-4,57%-0,7215,0215,6314,8815,6715M6.423
04/01/20221,22%0,1915,7415,6215,1215,7721M9.447
03/01/2022-2,02%-0,3215,5515,8215,4816,1919M7.350
30/12/20210,25%0,0415,8715,9315,5615,9320M6.168
29/12/2021-1,92%-0,3115,8316,2115,7016,219M3.280
28/12/20211,06%0,1716,1416,0015,8716,207M2.555
27/12/20211,27%0,2015,9715,7815,6716,0311M5.041
23/12/20210,51%0,0815,7715,6015,5915,988M2.705
22/12/20210,13%0,0215,6915,6715,3115,699M3.699
21/12/2021-1,88%-0,3015,6716,0215,3616,1214M4.559
20/12/2021-0,93%-0,1515,9715,8115,4715,9716M4.871
17/12/2021-2,01%-0,3316,1216,4015,7616,4020M7.079
16/12/2021-2,84%-0,4816,4516,9916,2617,0827M9.767
15/12/2021-4,19%-0,7416,9317,6816,7317,6817M5.453
14/12/2021-0,62%-0,1117,6717,7817,5718,079M3.391
13/12/2021-1,06%-0,1917,7817,9917,5318,2413M5.194
10/12/20210,96%0,1717,9717,8617,6118,089M3.112
09/12/2021-0,61%-0,1117,8017,7717,5117,909M3.707
08/12/20212,05%0,3617,9117,6817,5618,0714M4.935
07/12/2021-0,74%-0,1317,5517,8717,5118,1013M3.894
06/12/20212,79%0,4817,6817,4017,3017,9221M4.259
03/12/20210,35%0,0617,2017,0917,0917,6720M6.090
02/12/20210,59%0,1017,1417,0616,9517,4915M5.718
01/12/20210,65%0,1117,0417,3316,7717,9860M14.885
30/11/20210,00%0,0016,9316,9216,6117,2328M8.599
29/11/20214,83%0,7816,9316,3916,3217,1425M8.220
26/11/2021-2,18%-0,3616,1516,1015,6316,159M3.261
25/11/2021-2,08%-0,3516,5116,9316,2517,149M2.279
24/11/20213,44%0,5616,8616,1216,1217,0414M5.132
23/11/20212,32%0,3716,3016,0015,8016,3613M5.104
22/11/2021-0,62%-0,1015,9316,0415,5816,0519M7.016
19/11/20211,71%0,2716,0315,7415,5616,1112M4.202
18/11/20210,64%0,1015,7615,7115,5516,1015M4.987
17/11/2021-2,19%-0,3515,6616,1715,4316,1714M5.361
16/11/2021-1,66%-0,2716,0116,3415,9316,5619M7.255
12/11/2021-3,10%-0,5216,2816,8716,2617,0015M5.167
11/11/20210,36%0,0616,8017,0416,6117,0414M5.455
10/11/20212,83%0,4616,7416,3116,1716,8120M5.591
09/11/20210,00%0,0016,2816,3216,2216,5913M5.593
08/11/20210,18%0,0316,2816,0516,0216,7617M6.443
05/11/20211,63%0,2616,2516,0816,0116,5316M4.481
04/11/20211,33%0,2115,9915,8015,3516,1621M5.875
03/11/20214,16%0,6315,7815,0914,9815,8615M5.896
01/11/2021-0,26%-0,0415,1515,4415,0415,4615M5.688
29/10/20211,27%0,1915,1915,0914,9615,6032M9.453
28/10/2021-5,72%-0,9115,0015,8614,8715,9919M5.608
27/10/20210,32%0,0515,9115,9215,8616,347M2.159
26/10/2021-1,25%-0,2015,8615,9715,8316,137M3.248
25/10/20211,97%0,3116,0615,9415,7216,1813M3.969
22/10/2021-4,31%-0,7115,7516,2615,2216,3127M6.611
21/10/2021-2,78%-0,4716,4616,6515,8416,8122M4.983
20/10/20214,18%0,6816,9316,3216,2616,9316M2.954
19/10/2021-3,22%-0,5416,2516,7516,0016,7510M2.451
18/10/20211,57%0,2616,7916,4816,2216,8313M3.574
15/10/20216,58%1,0216,5315,5115,5016,5812M3.444
14/10/2021-0,77%-0,1215,5115,6915,3515,9510M2.952
13/10/20210,06%0,0115,6315,6315,2815,8010M3.116
11/10/2021-2,44%-0,3915,6216,0915,5416,098M2.588
08/10/20213,96%0,6116,0115,5115,5116,1912M3.077
07/10/20210,98%0,1515,4015,0715,0715,4216M4.283
06/10/2021-2,18%-0,3415,2515,3814,9515,4516M4.005
05/10/20210,45%0,0715,5915,6915,3615,6912M3.961
04/10/2021-0,77%-0,1215,5215,6315,2415,6312M3.485
01/10/20215,04%0,7515,6414,9314,7715,6418M5.246
30/09/20210,00%0,0014,8914,9214,7315,1413M2.169
29/09/2021-1,91%-0,2914,8915,3014,8215,3512M3.285
28/09/2021-3,00%-0,4715,1815,4915,1015,6916M4.531
27/09/20214,54%0,6815,6514,9814,9215,8020M4.539
24/09/2021-2,41%-0,3714,9715,2514,9715,3714M3.458
23/09/2021-1,22%-0,1915,3415,5315,2715,8213M2.887
22/09/20215,15%0,7615,5314,9614,9415,6320M4.646
21/09/2021-0,40%-0,0614,7714,9114,6915,1512M3.552
20/09/2021-1,59%-0,2414,8314,7414,5114,9416M3.967
17/09/2021-2,96%-0,4615,0715,4915,0715,5512M2.848
16/09/20210,65%0,1015,5315,3515,3115,6914M4.445
15/09/2021-1,91%-0,3015,4315,5415,4315,8919M5.064
14/09/2021-1,75%-0,2815,7316,0415,7316,1510M2.695
13/09/20210,38%0,0616,0116,0615,9016,3321M5.192
10/09/2021-3,22%-0,5315,9516,5515,9516,6615M3.877
09/09/2021-1,44%-0,2416,4816,7216,2416,9218M4.379
08/09/2021-5,00%-0,8816,7217,6216,7217,6218M5.386
06/09/20211,68%0,2917,6017,2717,1317,9015M2.644
03/09/20210,23%0,0417,3117,3617,0717,6335M7.716
02/09/2021-2,87%-0,5117,2717,8017,2718,0426M5.758
01/09/20216,28%1,0517,7817,0817,0818,0147M8.803
31/08/20210,60%0,1016,7316,5616,4617,0122M5.603
30/08/2021-0,24%-0,0416,6316,6416,5216,9021M7.050
27/08/20214,58%0,7316,6716,0815,9516,7727M6.030
26/08/2021-0,31%-0,0515,9415,9415,8516,2113M4.686
25/08/2021-0,68%-0,1115,9916,1015,8216,3218M5.376
24/08/20214,95%0,7616,1015,3115,3116,1914M3.510
23/08/20211,59%0,2415,3415,2415,1215,5112M3.966
20/08/20210,47%0,0715,1014,9714,8715,209M2.117
19/08/20211,21%0,1815,0314,6414,5515,0611M3.746
18/08/20211,78%0,2614,8514,6114,5415,2422M6.301
17/08/2021-2,93%-0,4414,5914,9814,2814,9822M6.476
16/08/2021-1,96%-0,3015,0315,2114,8215,4314M4.346
13/08/2021-1,35%-0,2115,3315,6215,2315,7311M3.183
12/08/2021-0,38%-0,0615,5415,6015,4715,8618M4.732
11/08/20214,35%0,6515,6014,9614,8715,7414M3.957
10/08/20212,05%0,3014,9514,7214,5615,0718M4.854
09/08/2021-1,35%-0,2014,6514,8214,6514,9014M3.250
06/08/20211,92%0,2814,8514,7214,6815,1514M3.111
05/08/2021-0,88%-0,1314,5714,7614,4714,8212M2.725
04/08/2021-1,61%-0,2414,7014,9314,6614,9510M3.297
03/08/2021-0,73%-0,1114,9415,0614,8015,109M2.483
02/08/20211,01%0,1515,0515,1414,9715,3210M2.885
30/07/2021-3,37%-0,5214,9015,3414,9015,4410M2.851
29/07/20210,39%0,0615,4215,3615,1515,4314M3.574
28/07/20213,16%0,4715,3614,9614,9615,4010M2.389
27/07/20211,99%0,2914,8914,5714,5314,9410M2.257
26/07/2021-0,75%-0,1114,6014,7514,6014,858M2.543
23/07/2021-0,41%-0,0614,7114,8314,6914,9312M2.586
22/07/2021-1,53%-0,2314,7714,9914,7515,0413M4.069
21/07/2021-0,66%-0,1015,0015,0914,9615,2710M3.228
20/07/20210,73%0,1115,1014,9514,8515,1315M3.899
19/07/2021--14,9915,1014,8615,2313M4.131


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito