Cotação atual, histórico e gráfico do papel: ABCB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 1,75% | 0,33 | 19,18 | 18,90 | 18,86 | 19,28 | 3M | 1.224 |
| 22/04/2019 | 0,80% | 0,15 | 18,85 | 18,85 | 18,62 | 18,90 | 2M | 903 |
| 18/04/2019 | -0,53% | -0,10 | 18,70 | 18,82 | 18,54 | 18,92 | 5M | 2.110 |
| 17/04/2019 | -1,31% | -0,25 | 18,80 | 19,01 | 18,72 | 19,04 | 8M | 3.181 |
| 16/04/2019 | 0,00% | 0,00 | 19,05 | 19,12 | 18,85 | 19,37 | 7M | 2.339 |
| 15/04/2019 | 2,86% | 0,53 | 19,05 | 18,55 | 18,55 | 19,14 | 8M | 2.774 |
| 12/04/2019 | -1,96% | -0,37 | 18,52 | 18,72 | 18,49 | 19,05 | 8M | 3.015 |
| 11/04/2019 | -1,87% | -0,36 | 18,89 | 19,27 | 18,76 | 19,30 | 5M | 1.980 |
| 10/04/2019 | 0,26% | 0,05 | 19,25 | 19,30 | 19,11 | 19,50 | 7M | 1.949 |
| 09/04/2019 | -0,67% | -0,13 | 19,20 | 19,33 | 19,06 | 19,33 | 6M | 2.301 |
| 08/04/2019 | -0,10% | -0,02 | 19,33 | 19,48 | 19,17 | 19,48 | 8M | 2.499 |
| 05/04/2019 | 0,00% | 0,00 | 19,35 | 19,52 | 19,03 | 19,54 | 13M | 3.714 |
| 04/04/2019 | 1,79% | 0,34 | 19,35 | 19,22 | 18,99 | 19,35 | 7M | 2.179 |
| 03/04/2019 | -0,99% | -0,19 | 19,01 | 19,21 | 18,86 | 19,30 | 6M | 2.267 |
| 02/04/2019 | -1,49% | -0,29 | 19,20 | 19,45 | 19,16 | 19,50 | 7M | 2.368 |
| 01/04/2019 | 2,31% | 0,44 | 19,49 | 19,14 | 19,05 | 19,51 | 8M | 2.417 |
| 29/03/2019 | 1,33% | 0,25 | 19,05 | 18,99 | 18,43 | 19,25 | 12M | 3.551 |
| 28/03/2019 | 1,57% | 0,29 | 18,80 | 18,51 | 18,21 | 18,91 | 7M | 2.551 |
| 27/03/2019 | -0,86% | -0,16 | 18,51 | 18,75 | 18,30 | 18,75 | 12M | 3.521 |
| 26/03/2019 | 0,43% | 0,08 | 18,67 | 18,61 | 18,40 | 18,94 | 10M | 3.319 |
| 25/03/2019 | 2,48% | 0,45 | 18,59 | 18,13 | 18,03 | 18,60 | 7M | 2.489 |
| 22/03/2019 | -1,57% | -0,29 | 18,14 | 18,25 | 18,02 | 18,25 | 7M | 2.461 |
| 21/03/2019 | -3,00% | -0,57 | 18,43 | 18,90 | 18,35 | 18,92 | 8M | 2.404 |
| 20/03/2019 | -0,37% | -0,07 | 19,00 | 19,18 | 18,72 | 19,18 | 7M | 2.240 |
| 19/03/2019 | 1,44% | 0,27 | 19,07 | 18,90 | 18,76 | 19,20 | 6M | 2.140 |
| 18/03/2019 | -1,62% | -0,31 | 18,80 | 19,13 | 18,80 | 19,30 | 6M | 2.151 |
| 15/03/2019 | 0,26% | 0,05 | 19,11 | 19,10 | 19,02 | 19,24 | 9M | 3.101 |
| 14/03/2019 | -0,99% | -0,19 | 19,06 | 19,25 | 19,00 | 19,25 | 6M | 2.443 |
| 13/03/2019 | 0,79% | 0,15 | 19,25 | 19,19 | 19,00 | 19,42 | 5M | 1.676 |
| 12/03/2019 | -0,88% | -0,17 | 19,10 | 19,27 | 18,85 | 19,38 | 8M | 2.896 |
| 11/03/2019 | 1,96% | 0,37 | 19,27 | 19,18 | 19,05 | 19,55 | 10M | 3.010 |
| 08/03/2019 | 5,18% | 0,93 | 18,90 | 17,94 | 17,82 | 19,05 | 11M | 3.809 |
| 07/03/2019 | -1,96% | -0,36 | 17,97 | 18,32 | 17,97 | 18,41 | 8M | 3.105 |
| 06/03/2019 | 0,33% | 0,06 | 18,33 | 18,39 | 17,85 | 18,43 | 8M | 2.836 |
| 01/03/2019 | -0,05% | -0,01 | 18,27 | 18,30 | 18,09 | 18,41 | 7M | 2.882 |
| 28/02/2019 | -0,22% | -0,04 | 18,28 | 18,33 | 18,10 | 18,36 | 5M | 1.891 |
| 27/02/2019 | -0,70% | -0,13 | 18,32 | 18,50 | 18,16 | 18,55 | 5M | 1.521 |
| 26/02/2019 | 0,33% | 0,06 | 18,45 | 18,31 | 18,19 | 18,46 | 5M | 1.516 |
| 25/02/2019 | -0,70% | -0,13 | 18,39 | 18,51 | 18,37 | 18,71 | 5M | 2.182 |
| 22/02/2019 | 0,11% | 0,02 | 18,52 | 18,59 | 18,27 | 18,59 | 4M | 1.840 |
| 21/02/2019 | 1,09% | 0,20 | 18,50 | 18,30 | 18,16 | 18,50 | 6M | 2.171 |
| 20/02/2019 | -2,92% | -0,55 | 18,30 | 19,00 | 18,25 | 19,01 | 12M | 3.833 |
| 19/02/2019 | -0,26% | -0,05 | 18,85 | 18,84 | 18,74 | 19,04 | 9M | 2.827 |
| 18/02/2019 | 0,16% | 0,03 | 18,90 | 18,87 | 18,61 | 18,93 | 4M | 1.526 |
| 15/02/2019 | -1,87% | -0,36 | 18,87 | 19,10 | 18,81 | 19,16 | 6M | 2.175 |
| 14/02/2019 | 1,32% | 0,25 | 19,23 | 18,98 | 18,69 | 19,41 | 7M | 2.622 |
| 13/02/2019 | 0,69% | 0,13 | 18,98 | 18,86 | 18,79 | 19,00 | 5M | 1.668 |
| 12/02/2019 | 0,32% | 0,06 | 18,85 | 18,90 | 18,59 | 19,08 | 9M | 2.972 |
| 11/02/2019 | -1,73% | -0,33 | 18,79 | 19,23 | 18,79 | 19,52 | 14M | 3.876 |
| 08/02/2019 | 1,16% | 0,22 | 19,12 | 18,78 | 18,70 | 19,21 | 12M | 3.833 |
| 07/02/2019 | -3,23% | -0,63 | 18,90 | 19,53 | 18,85 | 19,67 | 20M | 4.846 |
| 06/02/2019 | -2,74% | -0,55 | 19,53 | 20,06 | 19,53 | 20,32 | 12M | 3.365 |
| 05/02/2019 | 0,90% | 0,18 | 20,08 | 19,85 | 19,81 | 20,22 | 9M | 3.013 |
| 04/02/2019 | 0,96% | 0,19 | 19,90 | 19,79 | 19,55 | 20,00 | 22M | 3.915 |
| 01/02/2019 | -1,20% | -0,24 | 19,71 | 19,99 | 19,71 | 20,00 | 12M | 3.758 |
| 31/01/2019 | 1,94% | 0,38 | 19,95 | 19,62 | 19,62 | 19,99 | 12M | 3.568 |
| 30/01/2019 | -0,71% | -0,14 | 19,57 | 19,72 | 19,48 | 19,81 | 8M | 2.609 |
| 29/01/2019 | 2,02% | 0,39 | 19,71 | 19,43 | 19,26 | 19,78 | 7M | 1.944 |
| 28/01/2019 | -0,10% | -0,02 | 19,32 | 19,26 | 19,12 | 19,44 | 10M | 3.141 |
| 24/01/2019 | 1,52% | 0,29 | 19,34 | 19,05 | 19,03 | 19,34 | 6M | 1.920 |
| 23/01/2019 | 2,04% | 0,38 | 19,05 | 18,69 | 18,69 | 19,15 | 9M | 2.069 |
| 22/01/2019 | -0,27% | -0,05 | 18,67 | 18,70 | 18,62 | 18,86 | 14M | 2.048 |
| 21/01/2019 | 2,02% | 0,37 | 18,72 | 18,35 | 18,20 | 18,72 | 9M | 2.851 |
| 18/01/2019 | 1,38% | 0,25 | 18,35 | 18,11 | 18,11 | 18,63 | 12M | 3.104 |
| 17/01/2019 | 0,67% | 0,12 | 18,10 | 17,94 | 17,94 | 18,22 | 15M | 3.326 |
| 16/01/2019 | -0,50% | -0,09 | 17,98 | 18,09 | 17,59 | 18,13 | 11M | 3.355 |
| 15/01/2019 | -0,44% | -0,08 | 18,07 | 18,20 | 17,93 | 18,20 | 6M | 1.792 |
| 14/01/2019 | 0,39% | 0,07 | 18,15 | 18,04 | 17,84 | 18,20 | 8M | 2.090 |
| 11/01/2019 | 2,03% | 0,36 | 18,08 | 17,80 | 17,70 | 18,08 | 25M | 3.753 |
| 10/01/2019 | 0,74% | 0,13 | 17,72 | 17,58 | 17,50 | 17,80 | 5M | 2.040 |
| 09/01/2019 | 1,56% | 0,27 | 17,59 | 17,36 | 17,36 | 17,68 | 6M | 2.393 |
| 08/01/2019 | 1,88% | 0,32 | 17,32 | 17,05 | 16,90 | 17,40 | 10M | 2.558 |
| 07/01/2019 | 0,29% | 0,05 | 17,00 | 16,95 | 16,90 | 17,14 | 7M | 2.146 |
| 04/01/2019 | -0,88% | -0,15 | 16,95 | 17,09 | 16,89 | 17,13 | 5M | 1.679 |
| 03/01/2019 | -0,12% | -0,02 | 17,10 | 17,13 | 16,88 | 17,15 | 6M | 2.200 |
| 02/01/2019 | 1,42% | 0,24 | 17,12 | 16,47 | 16,35 | 17,20 | 10M | 3.477 |
| 28/12/2018 | 0,72% | 0,12 | 16,88 | 16,80 | 16,80 | 17,14 | 8M | 2.768 |
| 27/12/2018 | 1,70% | 0,28 | 16,76 | 16,50 | 16,43 | 16,79 | 4M | 1.601 |
| 26/12/2018 | 0,80% | 0,13 | 16,48 | 16,36 | 16,14 | 16,57 | 5M | 1.739 |
| 21/12/2018 | -0,73% | -0,12 | 16,35 | 16,50 | 16,29 | 16,52 | 8M | 2.082 |
| 20/12/2018 | -0,06% | -0,01 | 16,47 | 16,48 | 16,41 | 16,56 | 6M | 2.915 |
| 19/12/2018 | -1,02% | -0,17 | 16,48 | 16,66 | 16,41 | 16,75 | 6M | 2.291 |
| 18/12/2018 | 2,21% | 0,36 | 16,65 | 16,36 | 16,36 | 16,66 | 4M | 1.819 |
| 17/12/2018 | -1,63% | -0,27 | 16,29 | 16,46 | 16,20 | 16,59 | 5M | 1.841 |
| 14/12/2018 | -0,48% | -0,08 | 16,56 | 16,60 | 16,44 | 16,68 | 7M | 3.215 |
| 13/12/2018 | 0,00% | 0,00 | 16,64 | 16,64 | 16,45 | 16,70 | 4M | 2.021 |
| 12/12/2018 | 0,06% | 0,01 | 16,64 | 16,65 | 16,45 | 16,90 | 7M | 2.026 |
| 11/12/2018 | 1,40% | 0,23 | 16,63 | 16,47 | 16,45 | 16,99 | 10M | 2.957 |
| 10/12/2018 | -1,56% | -0,26 | 16,40 | 16,75 | 16,40 | 17,00 | 7M | 1.936 |
| 07/12/2018 | 1,65% | 0,27 | 16,66 | 16,33 | 16,28 | 16,67 | 15M | 2.107 |
| 06/12/2018 | -1,38% | -0,23 | 16,39 | 16,52 | 16,12 | 16,59 | 7M | 3.081 |
| 05/12/2018 | -0,66% | -0,11 | 16,62 | 16,75 | 16,50 | 16,81 | 5M | 1.925 |
| 04/12/2018 | -1,47% | -0,25 | 16,73 | 17,00 | 16,62 | 17,33 | 17M | 3.183 |
| 03/12/2018 | 3,10% | 0,51 | 16,98 | 16,58 | 16,56 | 17,03 | 17M | 4.668 |
| 30/11/2018 | 0,12% | 0,02 | 16,47 | 16,44 | 16,35 | 16,62 | 14M | 2.333 |
| 29/11/2018 | 0,98% | 0,16 | 16,45 | 16,29 | 16,23 | 16,50 | 7M | 2.231 |
| 28/11/2018 | 1,50% | 0,24 | 16,29 | 16,05 | 15,90 | 16,35 | 7M | 2.094 |
| 27/11/2018 | 1,71% | 0,27 | 16,05 | 15,80 | 15,66 | 16,12 | 11M | 1.543 |
| 26/11/2018 | -0,82% | -0,13 | 15,78 | 15,92 | 15,61 | 16,16 | 6M | 1.556 |
| 23/11/2018 | -0,56% | -0,09 | 15,91 | 16,05 | 15,75 | 16,10 | 8M | 3.136 |
| 22/11/2018 | 1,14% | 0,18 | 16,00 | 15,89 | 15,71 | 16,02 | 4M | 1.550 |
Date,Open,High,Low,Close,Volume
23-Apr-19,18.90,19.28,18.86,19.18,3194575
22-Apr-19,18.85,18.90,18.62,18.85,2012408
18-Apr-19,18.82,18.92,18.54,18.70,5091291
17-Apr-19,19.01,19.04,18.72,18.80,7904026
16-Apr-19,19.12,19.37,18.85,19.05,6520313
15-Apr-19,18.55,19.14,18.55,19.05,7720063
12-Apr-19,18.72,19.05,18.49,18.52,7774641
11-Apr-19,19.27,19.30,18.76,18.89,5222051
10-Apr-19,19.30,19.50,19.11,19.25,6638479
09-Apr-19,19.33,19.33,19.06,19.20,5677105
08-Apr-19,19.48,19.48,19.17,19.33,7865911
05-Apr-19,19.52,19.54,19.03,19.35,12957089
04-Apr-19,19.22,19.35,18.99,19.35,6694088
03-Apr-19,19.21,19.30,18.86,19.01,6024613
02-Apr-19,19.45,19.50,19.16,19.20,6541726
01-Apr-19,19.14,19.51,19.05,19.49,7557702
29-Mar-19,18.99,19.25,18.43,19.05,11911502
28-Mar-19,18.51,18.91,18.21,18.80,6898835
27-Mar-19,18.75,18.75,18.30,18.51,11877658
26-Mar-19,18.61,18.94,18.40,18.67,10200610
25-Mar-19,18.13,18.60,18.03,18.59,7381940
22-Mar-19,18.25,18.25,18.02,18.14,6797718
21-Mar-19,18.90,18.92,18.35,18.43,7841036
20-Mar-19,19.18,19.18,18.72,19.00,6856647
19-Mar-19,18.90,19.20,18.76,19.07,6265477
18-Mar-19,19.13,19.30,18.80,18.80,5552994
15-Mar-19,19.10,19.24,19.02,19.11,8668102
14-Mar-19,19.25,19.25,19.00,19.06,5725017
13-Mar-19,19.19,19.42,19.00,19.25,4519106
12-Mar-19,19.27,19.38,18.85,19.10,7718356
11-Mar-19,19.18,19.55,19.05,19.27,10274097
08-Mar-19,17.94,19.05,17.82,18.90,11253587
07-Mar-19,18.32,18.41,17.97,17.97,8347168
06-Mar-19,18.39,18.43,17.85,18.33,8426523
01-Mar-19,18.30,18.41,18.09,18.27,6996469
28-Feb-19,18.33,18.36,18.10,18.28,5439014
27-Feb-19,18.50,18.55,18.16,18.32,4549307
26-Feb-19,18.31,18.46,18.19,18.45,4964911
25-Feb-19,18.51,18.71,18.37,18.39,5309536
22-Feb-19,18.59,18.59,18.27,18.52,4414070
21-Feb-19,18.30,18.50,18.16,18.50,5918760
20-Feb-19,19.00,19.01,18.25,18.30,12385970
19-Feb-19,18.84,19.04,18.74,18.85,9259040
18-Feb-19,18.87,18.93,18.61,18.90,3923764
15-Feb-19,19.10,19.16,18.81,18.87,5950513
14-Feb-19,18.98,19.41,18.69,19.23,7205616
13-Feb-19,18.86,19.00,18.79,18.98,4731277
12-Feb-19,18.90,19.08,18.59,18.85,8539157
11-Feb-19,19.23,19.52,18.79,18.79,14028853
08-Feb-19,18.78,19.21,18.70,19.12,12248721
07-Feb-19,19.53,19.67,18.85,18.90,20202438
06-Feb-19,20.06,20.32,19.53,19.53,12435218
05-Feb-19,19.85,20.22,19.81,20.08,9054390
04-Feb-19,19.79,20.00,19.55,19.90,21547948
01-Feb-19,19.99,20.00,19.71,19.71,11743725
31-Jan-19,19.62,19.99,19.62,19.95,12057911
30-Jan-19,19.72,19.81,19.48,19.57,7524191
29-Jan-19,19.43,19.78,19.26,19.71,7087210
28-Jan-19,19.26,19.44,19.12,19.32,10259101
24-Jan-19,19.05,19.34,19.03,19.34,5548815
23-Jan-19,18.69,19.15,18.69,19.05,9313552
22-Jan-19,18.70,18.86,18.62,18.67,14355202
21-Jan-19,18.35,18.72,18.20,18.72,9395783
18-Jan-19,18.11,18.63,18.11,18.35,11931888
17-Jan-19,17.94,18.22,17.94,18.10,14545753
16-Jan-19,18.09,18.13,17.59,17.98,10847447
15-Jan-19,18.20,18.20,17.93,18.07,5712340
14-Jan-19,18.04,18.20,17.84,18.15,7634348
11-Jan-19,17.80,18.08,17.70,18.08,24921205
10-Jan-19,17.58,17.80,17.50,17.72,4698506
09-Jan-19,17.36,17.68,17.36,17.59,6227767
08-Jan-19,17.05,17.40,16.90,17.32,9716444
07-Jan-19,16.95,17.14,16.90,17.00,7492034
04-Jan-19,17.09,17.13,16.89,16.95,5056643
03-Jan-19,17.13,17.15,16.88,17.10,6352992
02-Jan-19,16.47,17.20,16.35,17.12,9598300
28-Dec-18,16.80,17.14,16.80,16.88,8173508
27-Dec-18,16.50,16.79,16.43,16.76,3817001
26-Dec-18,16.36,16.57,16.14,16.48,5181396
21-Dec-18,16.50,16.52,16.29,16.35,7608875
20-Dec-18,16.48,16.56,16.41,16.47,6068110
19-Dec-18,16.66,16.75,16.41,16.48,5872292
18-Dec-18,16.36,16.66,16.36,16.65,4175797
17-Dec-18,16.46,16.59,16.20,16.29,4877675
14-Dec-18,16.60,16.68,16.44,16.56,7004521
13-Dec-18,16.64,16.70,16.45,16.64,4309221
12-Dec-18,16.65,16.90,16.45,16.64,6510822
11-Dec-18,16.47,16.99,16.45,16.63,10186776
10-Dec-18,16.75,17.00,16.40,16.40,6691385
07-Dec-18,16.33,16.67,16.28,16.66,15270031
06-Dec-18,16.52,16.59,16.12,16.39,7208765
05-Dec-18,16.75,16.81,16.50,16.62,4537461
04-Dec-18,17.00,17.33,16.62,16.73,17138020
03-Dec-18,16.58,17.03,16.56,16.98,17238610
30-Nov-18,16.44,16.62,16.35,16.47,13532255
29-Nov-18,16.29,16.50,16.23,16.45,6607575
28-Nov-18,16.05,16.35,15.90,16.29,6881756
27-Nov-18,15.80,16.12,15.66,16.05,11373153
26-Nov-18,15.92,16.16,15.61,15.78,5535815
23-Nov-18,16.05,16.10,15.75,15.91,7628836
22-Nov-18,15.89,16.02,15.71,16.00,3591782
21-Nov-18,16.20,16.21,15.80,15.82,3591782
19-Nov-18,16.67,16.67,16.21,16.30,3591782
16-Nov-18,16.77,16.84,16.53,16.60,3591782
14-Nov-18,16.67,16.67,16.24,16.50,3591782
13-Nov-18,16.75,16.96,16.39,16.54,3591782
12-Nov-18,16.69,16.87,16.53,16.80,3591782
09-Nov-18,16.36,16.53,16.00,16.51,3591782
08-Nov-18,16.60,16.72,16.17,16.38,3591782
07-Nov-18,17.00,17.01,16.47,16.56,3591782
06-Nov-18,16.48,17.01,16.35,17.00,3591782
05-Nov-18,16.22,16.45,16.16,16.38,3591782
01-Nov-18,16.17,16.40,16.08,16.22,3591782
31-Oct-18,16.25,16.48,15.93,16.17,3591782
30-Oct-18,16.10,16.15,15.84,16.14,3591782
29-Oct-18,16.03,16.11,15.80,15.92,3591782
26-Oct-18,15.84,15.87,15.60,15.70,3591782
25-Oct-18,15.51,15.80,15.43,15.80,3591782
24-Oct-18,15.70,15.90,15.40,15.50,3591782
23-Oct-18,15.50,15.98,15.31,15.67,3591782
22-Oct-18,15.21,15.57,15.21,15.54,3591782
19-Oct-18,15.59,15.59,15.03,15.18,3591782
18-Oct-18,15.50,15.57,15.10,15.21,3591782
17-Oct-18,15.42,15.68,15.31,15.50,3591782
16-Oct-18,15.41,15.58,15.30,15.35,3591782
15-Oct-18,15.75,15.75,15.37,15.37,3591782
11-Oct-18,15.88,15.89,15.46,15.51,3591782
10-Oct-18,16.00,16.06,15.63,15.63,3591782
09-Oct-18,15.99,16.19,15.74,16.10,3591782
08-Oct-18,16.00,16.14,15.83,15.92,3591782
05-Oct-18,15.33,15.50,15.03,15.22,3591782
04-Oct-18,14.80,15.34,14.33,15.30,3591782
03-Oct-18,15.01,15.20,14.52,14.80,3591782
02-Oct-18,13.69,14.45,13.69,14.45,3591782
*exoneração de responsabilidade