ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/11/20241,28%0,2620,6120,3520,2820,7018M4.275
12/11/2024-1,07%-0,2220,3520,6820,3120,6810M2.951
11/11/20240,00%0,0020,5720,6520,3620,6914M3.102
08/11/20240,05%0,0120,5720,6620,1820,6726M6.901
07/11/2024-1,63%-0,3420,5620,9120,4621,1519M4.995
06/11/2024-0,33%-0,0720,9020,9020,4120,9416M4.572
05/11/20240,33%0,0720,9720,9020,7821,1119M3.545
04/11/20241,11%0,2320,9020,7020,7021,0111M2.978
01/11/2024-1,20%-0,2520,6721,0920,4821,0928M4.614
31/10/2024-0,95%-0,2020,9221,1520,9221,2820M4.074
30/10/20240,24%0,0521,1221,1021,0421,249M2.098
29/10/2024-0,94%-0,2021,0721,2621,0421,369M2.210
28/10/2024-0,37%-0,0821,2721,4021,2721,488M2.272
25/10/2024-0,23%-0,0521,3521,4021,2621,4810M2.505
24/10/2024-0,56%-0,1221,4021,5121,2621,5212M3.461
23/10/20240,84%0,1821,5221,3021,2521,5210M2.134
22/10/2024-0,05%-0,0121,3421,3021,1121,429M2.778
21/10/20240,23%0,0521,3521,3921,2121,508M1.928
18/10/20240,76%0,1621,3021,1421,0121,4016M4.018
17/10/20240,24%0,0521,1421,0920,8221,157M2.164
16/10/20240,19%0,0421,0921,0720,9721,276M1.858
15/10/2024-0,52%-0,1121,0521,2621,0521,439M2.539
14/10/2024-0,28%-0,0621,1621,0120,9321,3510M2.711
11/10/20240,95%0,2021,2220,7420,7421,2814M3.045
10/10/20241,55%0,3221,0220,7620,6921,0314M2.186
09/10/2024-2,77%-0,5920,7021,2020,6621,2413M3.266
08/10/2024-0,37%-0,0821,2921,2821,2121,509M1.992
07/10/2024-0,84%-0,1821,3721,5521,3721,676M1.723
04/10/20240,65%0,1421,5521,4121,3521,558M1.959
03/10/2024-1,70%-0,3721,4121,8921,4121,8914M3.249
02/10/2024-0,14%-0,0321,7822,0321,7822,1417M4.671
01/10/20240,09%0,0221,8121,8021,6421,9819M4.858
30/09/2024-0,23%-0,0521,7921,8521,7222,0510M2.515
27/09/2024-0,91%-0,2021,8422,0221,8422,1512M2.844
26/09/20240,00%0,0022,0422,1022,0122,246M1.553
25/09/20240,18%0,0422,0422,0021,9722,197M1.603
24/09/2024-0,45%-0,1022,0022,2022,0022,4011M2.540
23/09/2024-2,43%-0,5522,1022,5622,0722,7217M3.278
20/09/2024-1,01%-0,2322,6523,0322,6223,0313M3.366
19/09/2024-0,74%-0,1722,8823,0822,8523,177M1.798
18/09/2024-0,60%-0,1423,0523,2023,0523,328M2.313
17/09/2024-0,47%-0,1123,1923,3523,0723,354M1.328
16/09/2024-0,85%-0,2023,3023,5023,2823,637M1.791
13/09/20242,00%0,4623,5023,0423,0423,5011M1.904
12/09/2024-0,17%-0,0423,0423,0922,9123,147M2.071
11/09/2024-1,28%-0,3023,0823,4223,0823,4214M2.198
10/09/20240,95%0,2223,3823,2023,0223,4318M3.703
09/09/20240,65%0,1523,1623,2022,9223,207M1.820
06/09/2024-2,66%-0,6323,0123,6622,9523,6715M3.875
05/09/20240,85%0,2023,6423,4423,3723,7116M3.007
04/09/20240,17%0,0423,4423,4223,3023,6714M3.233
03/09/2024-0,43%-0,1023,4023,3123,0023,4818M3.891
02/09/20241,08%0,2523,5023,2522,8223,5016M3.456
30/08/20240,35%0,0823,2523,1922,8623,2519M3.818
29/08/2024-0,98%-0,2323,1723,4023,1723,5013M2.633
28/08/20241,61%0,3723,4023,0422,9623,4014M3.568
27/08/2024-2,70%-0,6423,0323,5623,0223,6013M2.781
26/08/20240,51%0,1223,6723,6423,3523,7463M3.981
23/08/20240,43%0,1023,5523,6023,3623,6512M3.241
22/08/2024-0,17%-0,0423,4523,5123,2523,5544M3.723
21/08/2024-2,25%-0,5423,4924,1323,4824,139M2.190
20/08/20242,21%0,5224,0323,6723,5924,2528M6.183
19/08/20244,35%0,9823,5122,7022,6223,5113M2.873
16/08/20240,00%0,0022,5322,6422,4523,0026M5.571
15/08/2024-0,71%-0,1622,5322,6822,4622,8023M4.847
14/08/20240,67%0,1522,6922,6322,3822,9732M5.887
13/08/2024-0,27%-0,0622,5422,7122,5122,7811M2.627
12/08/2024-2,29%-0,5322,6023,1222,6023,2112M2.626
09/08/20244,28%0,9523,1322,2522,1823,3221M3.678
08/08/20241,23%0,2722,1821,8421,8322,2612M3.035
07/08/2024-0,86%-0,1921,9122,2121,7622,469M2.351
06/08/2024-0,32%-0,0722,1022,2722,0322,4935M3.929
05/08/2024-2,55%-0,5822,1722,2221,9122,3218M4.161
02/08/20240,75%0,1722,7522,6922,5123,0611M3.293
01/08/20242,54%0,5622,5822,0222,0222,6520M4.920
31/07/2024-0,94%-0,2122,0222,4121,8222,4215M2.950
30/07/2024-0,67%-0,1522,2322,3822,0722,3812M2.969
29/07/20240,09%0,0222,3822,4022,1422,445M1.586
26/07/20240,22%0,0522,3622,4022,1822,474M1.155
25/07/2024-2,45%-0,5622,3122,8722,3122,959M2.495
24/07/2024-1,89%-0,4422,8723,3122,8723,317M2.300
23/07/20240,60%0,1423,3123,1723,1623,6515M3.376
22/07/20242,57%0,5823,1722,5622,4923,1710M2.585
19/07/20240,00%0,0022,5922,6022,5322,8716M1.899
18/07/2024-1,61%-0,3722,5922,9422,5322,9410M2.744
17/07/20240,00%0,0022,9623,0222,7123,0715M4.338
16/07/2024-1,29%-0,3022,9623,2522,6923,3538M2.229
15/07/20240,26%0,0623,2623,2723,1223,5110M2.360
12/07/20241,09%0,2523,2022,9522,7523,2612M2.984
11/07/20242,00%0,4522,9522,6422,4722,957M2.175
10/07/20240,04%0,0122,5022,6022,5022,857M2.001
09/07/2024-0,79%-0,1822,4922,6722,3122,677M1.762
08/07/20240,85%0,1922,6722,4822,2422,6711M1.873
05/07/20241,72%0,3822,4822,1221,9722,5613M2.653
04/07/20243,27%0,7022,1021,4921,4922,1910M2.224
03/07/20240,09%0,0221,4021,4621,3221,609M1.695
02/07/20241,23%0,2621,3821,1521,1421,4711M3.045
01/07/2024-4,61%-1,0221,1221,4620,8421,5322M4.974
28/06/2024-0,63%-0,1422,1422,3322,1022,4817M2.764
27/06/20242,25%0,4922,2821,8821,7822,3415M2.898
26/06/2024-2,16%-0,4821,7922,3521,7922,4613M2.874
25/06/20243,01%0,6522,2721,7721,7722,3573M4.329
24/06/20243,30%0,6921,6221,0020,9221,6810M2.297
21/06/2024-0,38%-0,0820,9321,0120,8121,088M2.116
20/06/20240,91%0,1921,0120,8720,8521,178M1.636
19/06/20240,10%0,0220,8220,7920,6321,018M1.110
18/06/2024-0,34%-0,0720,8020,9420,7121,1012M2.420
17/06/2024-0,43%-0,0920,8720,9620,8021,066M1.384
14/06/20240,62%0,1320,9620,8420,7021,116M1.546
13/06/2024-0,29%-0,0620,8320,8820,5720,8816M2.662
12/06/2024-0,43%-0,0920,8921,0920,7121,0912M2.622
11/06/20241,11%0,2320,9820,7520,7521,137M1.634
10/06/2024-1,38%-0,2920,7521,0520,7021,0518M3.314
07/06/2024-2,23%-0,4821,0421,2920,9421,3411M2.749
06/06/20241,99%0,4221,5221,2021,1421,5411M2.820
05/06/2024-0,66%-0,1421,1021,2421,0621,4613M3.550
04/06/2024-1,12%-0,2421,2421,5221,0821,5825M4.917
03/06/2024-0,51%-0,1121,4821,6021,4021,6327M4.276
31/05/2024-0,78%-0,1721,5921,7521,4121,7722M3.302
29/05/2024-1,05%-0,2321,7621,9221,5621,9810M2.210
28/05/2024-0,50%-0,1121,9922,2521,8422,3211M2.339
27/05/20241,66%0,3622,1021,8521,5922,107M1.334
24/05/20241,02%0,2221,7421,5221,4921,8513M3.028
23/05/2024-0,88%-0,1921,5221,7121,3321,7517M3.418
22/05/2024-2,78%-0,6221,7122,2521,6322,2514M3.304
21/05/20240,72%0,1622,3322,2021,9122,4312M2.554
20/05/20240,54%0,1222,1722,0721,9122,229M1.429
17/05/2024-0,63%-0,1422,0522,1921,7822,2219M4.579
16/05/2024-0,76%-0,1722,1922,3622,0522,6015M3.024
15/05/2024-0,18%-0,0422,3622,3022,1722,4510M2.201
14/05/2024-0,04%-0,0122,4022,4422,1722,6014M2.878
13/05/20242,28%0,5022,4121,9221,7922,4722M4.346
10/05/2024-1,08%-0,2421,9122,1521,7422,4421M6.883
09/05/2024--22,1522,4621,7422,4647M6.302


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito