Cotação atual, histórico e gráfico do papel: ABCB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ABCB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	0,39%	0,06	15,42	15,36	15,15	15,43	14M	3.574
28/07/2021	3,16%	0,47	15,36	14,96	14,96	15,40	10M	2.389
27/07/2021	1,99%	0,29	14,89	14,57	14,53	14,94	10M	2.257
26/07/2021	-0,75%	-0,11	14,60	14,75	14,60	14,85	8M	2.543
23/07/2021	-0,41%	-0,06	14,71	14,83	14,69	14,93	12M	2.586
22/07/2021	-1,53%	-0,23	14,77	14,99	14,75	15,04	13M	4.069
21/07/2021	-0,66%	-0,10	15,00	15,09	14,96	15,27	10M	3.228
20/07/2021	0,73%	0,11	15,10	14,95	14,85	15,13	15M	3.899
19/07/2021	-1,06%	-0,16	14,99	15,10	14,86	15,23	13M	4.131
16/07/2021	-1,94%	-0,30	15,15	15,46	15,06	15,52	7M	2.379
15/07/2021	1,11%	0,17	15,45	15,25	15,12	15,48	12M	4.035

14/07/2021	0,07%	0,01	15,28	15,40	15,21	15,55	21M	3.645
13/07/2021	0,13%	0,02	15,27	15,22	14,94	15,33	11M	2.784
12/07/2021	0,99%	0,15	15,25	15,15	15,11	15,35	8M	2.649
08/07/2021	-0,92%	-0,14	15,10	15,02	14,90	15,11	10M	3.424
07/07/2021	0,46%	0,07	15,24	15,31	14,89	15,31	13M	3.297
06/07/2021	-2,57%	-0,40	15,17	15,57	15,08	15,58	12M	3.525
05/07/2021	0,45%	0,07	15,57	15,45	15,38	15,75	9M	2.521
02/07/2021	1,84%	0,28	15,50	15,22	15,19	15,59	28M	5.631
01/07/2021	-4,16%	-0,66	15,22	15,75	15,12	15,79	22M	5.763
30/06/2021	-1,24%	-0,20	15,88	16,08	15,76	16,10	13M	4.185
29/06/2021	-2,13%	-0,35	16,08	16,23	15,97	16,45	23M	4.577
28/06/2021	-3,30%	-0,56	16,43	17,01	16,35	17,03	25M	4.694
25/06/2021	-1,68%	-0,29	16,99	17,28	16,71	17,28	9M	3.106
24/06/2021	-0,06%	-0,01	17,28	17,33	17,11	17,44	7M	1.786
23/06/2021	-1,20%	-0,21	17,29	17,42	17,15	17,47	8M	2.456
22/06/2021	-1,30%	-0,23	17,50	17,72	17,24	17,72	7M	1.928
21/06/2021	0,40%	0,07	17,73	17,74	17,44	17,77	7M	2.211
18/06/2021	-0,84%	-0,15	17,66	17,83	17,52	17,83	9M	2.648
17/06/2021	1,71%	0,30	17,81	17,50	17,43	18,08	14M	4.263
16/06/2021	-1,13%	-0,20	17,51	17,80	17,36	17,80	10M	2.782
15/06/2021	0,11%	0,02	17,71	17,94	17,69	17,96	10M	2.606
14/06/2021	1,96%	0,34	17,69	17,38	17,32	17,72	8M	2.216
11/06/2021	-1,08%	-0,19	17,35	17,50	17,23	17,54	7M	2.615
10/06/2021	0,06%	0,01	17,54	17,69	17,50	17,75	16M	4.137
09/06/2021	2,04%	0,35	17,53	17,10	16,90	17,54	16M	3.298
08/06/2021	-0,87%	-0,15	17,18	17,29	16,91	17,33	8M	2.150
07/06/2021	-0,06%	-0,01	17,33	17,64	17,15	17,71	11M	2.731
04/06/2021	1,11%	0,19	17,34	17,08	17,04	17,42	8M	2.245
02/06/2021	-0,81%	-0,14	17,15	17,29	16,98	17,38	11M	3.783
01/06/2021	0,23%	0,04	17,29	17,35	17,23	17,57	16M	5.550
31/05/2021	1,89%	0,32	17,25	16,90	16,68	17,25	11M	3.426
28/05/2021	1,26%	0,21	16,93	16,76	16,65	17,28	20M	5.984
27/05/2021	2,20%	0,36	16,72	16,42	16,33	16,91	20M	4.591
26/05/2021	3,41%	0,54	16,36	15,85	15,80	16,37	11M	3.501
25/05/2021	-2,65%	-0,43	15,82	16,31	15,65	16,41	13M	4.623
24/05/2021	-1,28%	-0,21	16,25	16,44	16,09	16,55	9M	2.632
21/05/2021	-0,96%	-0,16	16,46	16,65	16,34	16,70	9M	2.738
20/05/2021	-0,24%	-0,04	16,62	16,91	16,57	17,42	23M	5.652
19/05/2021	-1,24%	-0,21	16,66	16,86	16,53	16,89	13M	4.342
18/05/2021	4,78%	0,77	16,87	16,10	16,06	17,05	25M	5.238
17/05/2021	0,63%	0,10	16,10	16,00	15,74	16,16	10M	3.071
14/05/2021	0,95%	0,15	16,00	15,96	15,47	16,20	19M	4.354
13/05/2021	3,93%	0,60	15,85	15,25	15,19	15,91	21M	4.667
12/05/2021	0,86%	0,13	15,25	15,21	15,02	15,50	22M	4.910
11/05/2021	2,02%	0,30	15,12	14,83	14,78	15,34	13M	3.828
10/05/2021	0,14%	0,02	14,82	14,98	14,79	15,01	4M	1.774
07/05/2021	-0,20%	-0,03	14,80	14,79	14,74	14,90	6M	1.732
06/05/2021	0,20%	0,03	14,83	14,61	14,61	14,92	7M	1.977
05/05/2021	0,14%	0,02	14,80	14,70	14,63	14,90	8M	2.761
04/05/2021	-1,14%	-0,17	14,78	14,84	14,73	14,96	13M	3.638
03/05/2021	1,01%	0,15	14,95	14,99	14,77	15,09	8M	2.962
30/04/2021	-0,94%	-0,14	14,80	14,99	14,76	15,02	10M	2.628
29/04/2021	0,95%	0,14	14,94	14,89	14,74	15,15	10M	2.754
28/04/2021	1,02%	0,15	14,80	14,75	14,68	14,89	9M	2.543
27/04/2021	-0,41%	-0,06	14,65	14,62	14,62	14,86	6M	2.548
26/04/2021	1,80%	0,26	14,71	14,61	14,42	14,80	9M	2.894
23/04/2021	0,07%	0,01	14,45	14,43	14,33	14,62	7M	2.287
22/04/2021	-1,84%	-0,27	14,44	14,71	14,40	14,81	8M	2.873
20/04/2021	0,62%	0,09	14,71	14,63	14,62	14,88	6M	2.311
19/04/2021	-1,02%	-0,15	14,62	14,82	14,62	14,95	9M	2.902
16/04/2021	2,36%	0,34	14,77	14,43	14,36	14,81	8M	2.593
15/04/2021	-0,21%	-0,03	14,43	14,60	14,38	14,66	6M	2.716
14/04/2021	0,63%	0,09	14,46	14,46	14,41	14,68	7M	2.955
13/04/2021	-0,83%	-0,12	14,37	14,45	14,24	14,50	7M	3.059
12/04/2021	0,76%	0,11	14,49	14,42	14,30	14,63	8M	3.323
09/04/2021	0,91%	0,13	14,38	14,20	14,19	14,49	7M	3.515
08/04/2021	-0,35%	-0,05	14,25	14,36	14,11	14,40	7M	2.166
07/04/2021	-0,56%	-0,08	14,30	14,36	14,24	14,65	10M	3.809
06/04/2021	-0,07%	-0,01	14,38	14,48	14,38	14,71	8M	2.479
05/04/2021	2,42%	0,34	14,39	14,22	14,17	14,53	12M	4.678
01/04/2021	-3,10%	-0,45	14,05	14,36	14,02	14,40	19M	7.050
31/03/2021	-2,29%	-0,34	14,50	14,85	14,45	14,88	10M	3.386
30/03/2021	1,71%	0,25	14,84	14,58	14,48	14,95	13M	4.925
29/03/2021	-0,27%	-0,04	14,59	14,53	14,35	14,70	7M	3.180
26/03/2021	1,11%	0,16	14,63	14,58	14,38	14,69	7M	2.612
25/03/2021	-1,56%	-0,23	14,47	14,61	14,20	14,62	16M	6.910
24/03/2021	-1,47%	-0,22	14,70	14,95	14,68	15,05	6M	2.276
23/03/2021	-1,32%	-0,20	14,92	14,99	14,87	15,25	7M	2.697
22/03/2021	-0,26%	-0,04	15,12	15,11	14,84	15,20	5M	1.962
19/03/2021	-0,13%	-0,02	15,16	15,16	14,82	15,20	8M	2.519
18/03/2021	-0,39%	-0,06	15,18	15,25	15,03	15,38	7M	2.674
17/03/2021	1,53%	0,23	15,24	14,99	14,83	15,24	7M	2.426
16/03/2021	-1,83%	-0,28	15,01	15,29	14,77	15,40	6M	2.078
15/03/2021	2,07%	0,31	15,29	14,87	14,82	15,31	9M	3.320
12/03/2021	-1,06%	-0,16	14,98	15,13	14,96	15,20	9M	3.133
11/03/2021	1,75%	0,26	15,14	14,90	14,86	15,21	14M	3.970
10/03/2021	-0,27%	-0,04	14,88	14,93	14,54	15,03	13M	3.599
09/03/2021	-1,39%	-0,21	14,92	15,17	14,48	15,33	14M	3.703
08/03/2021	-5,38%	-0,86	15,13	15,69	15,07	15,95	14M	3.449
05/03/2021	2,11%	0,33	15,99	15,66	15,42	16,00	20M	4.474
04/03/2021	0,00%	0,00	15,66	15,65	15,52	16,08	26M	5.814
03/03/2021	-0,63%	-0,10	15,66	15,76	15,41	16,15	23M	5.803
02/03/2021	1,35%	0,21	15,76	15,35	14,72	15,80	29M	6.407
01/03/2021	1,24%	0,19	15,55	16,09	15,32	16,65	29M	6.369
26/02/2021	-3,70%	-0,59	15,36	16,03	15,15	16,39	21M	5.151
25/02/2021	0,00%	0,00	15,95	15,96	15,88	16,44	25M	6.156
24/02/2021	2,64%	0,41	15,95	15,55	15,55	16,05	14M	4.502
23/02/2021	3,74%	0,56	15,54	15,11	15,11	15,95	33M	7.237
22/02/2021	-2,60%	-0,40	14,98	15,17	14,70	15,37	14M	4.960
19/02/2021	0,79%	0,12	15,38	15,27	15,12	15,47	9M	3.456
18/02/2021	-1,29%	-0,20	15,26	15,43	15,16	15,57	5M	1.842
17/02/2021	-0,64%	-0,10	15,46	15,57	15,36	15,71	8M	2.045
12/02/2021	1,50%	0,23	15,56	15,28	15,20	15,67	8M	2.221
11/02/2021	0,46%	0,07	15,33	15,26	15,26	15,69	7M	2.676
10/02/2021	-2,80%	-0,44	15,26	15,96	15,26	16,08	15M	4.425
09/02/2021	1,82%	0,28	15,70	15,59	15,15	15,70	10M	3.462
08/02/2021	-2,28%	-0,36	15,42	16,00	15,42	16,15	10M	2.731
05/02/2021	-0,25%	-0,04	15,78	15,84	15,54	15,94	7M	2.422
04/02/2021	-0,50%	-0,08	15,82	16,00	15,78	16,05	11M	3.469
03/02/2021	0,06%	0,01	15,90	15,90	15,84	16,01	6M	2.009
02/02/2021	1,73%	0,27	15,89	15,90	15,75	16,24	12M	3.774
01/02/2021	3,38%	0,51	15,62	15,38	15,15	15,70	11M	4.863
29/01/2021	-2,52%	-0,39	15,11	15,33	14,88	15,58	9M	2.329
28/01/2021	2,31%	0,35	15,50	15,30	15,12	15,59	9M	2.172
27/01/2021	-0,92%	-0,14	15,15	15,28	15,01	15,44	7M	2.250
26/01/2021	-1,23%	-0,19	15,29	15,40	15,16	15,73	9M	2.819
22/01/2021	0,19%	0,03	15,48	15,32	15,14	15,48	8M	1.962
21/01/2021	-1,78%	-0,28	15,45	15,72	15,40	15,88	7M	1.918
20/01/2021	-1,07%	-0,17	15,73	15,97	15,52	16,10	14M	3.298
19/01/2021	-1,67%	-0,27	15,90	16,29	15,84	16,36	18M	3.842
18/01/2021	0,81%	0,13	16,17	16,08	16,05	16,45	6M	1.963
15/01/2021	-2,91%	-0,48	16,04	16,48	16,04	16,77	15M	3.206
14/01/2021	-	-	16,52	16,01	16,01	16,66	12M	3.431

Date,Open,High,Low,Close,Volume
29-Jul-21,15.36,15.43,15.15,15.42,13951591
28-Jul-21,14.96,15.40,14.96,15.36,9899042
27-Jul-21,14.57,14.94,14.53,14.89,10172190
26-Jul-21,14.75,14.85,14.60,14.60,8250667
23-Jul-21,14.83,14.93,14.69,14.71,11978407
22-Jul-21,14.99,15.04,14.75,14.77,12981567
21-Jul-21,15.09,15.27,14.96,15.00,10264442
20-Jul-21,14.95,15.13,14.85,15.10,14511434
19-Jul-21,15.10,15.23,14.86,14.99,12544404
16-Jul-21,15.46,15.52,15.06,15.15,7217862
15-Jul-21,15.25,15.48,15.12,15.45,11600751
14-Jul-21,15.40,15.55,15.21,15.28,21183127
13-Jul-21,15.22,15.33,14.94,15.27,10981476
12-Jul-21,15.15,15.35,15.11,15.25,8091527
08-Jul-21,15.02,15.11,14.90,15.10,10026412
07-Jul-21,15.31,15.31,14.89,15.24,13366941
06-Jul-21,15.57,15.58,15.08,15.17,11595211
05-Jul-21,15.45,15.75,15.38,15.57,9020037
02-Jul-21,15.22,15.59,15.19,15.50,28435504
01-Jul-21,15.75,15.79,15.12,15.22,22104141
30-Jun-21,16.08,16.10,15.76,15.88,13410166
29-Jun-21,16.23,16.45,15.97,16.08,22754005
28-Jun-21,17.01,17.03,16.35,16.43,25280050
25-Jun-21,17.28,17.28,16.71,16.99,9362734
24-Jun-21,17.33,17.44,17.11,17.28,6780359
23-Jun-21,17.42,17.47,17.15,17.29,7538325
22-Jun-21,17.72,17.72,17.24,17.50,6519153
21-Jun-21,17.74,17.77,17.44,17.73,6878295
18-Jun-21,17.83,17.83,17.52,17.66,9459593
17-Jun-21,17.50,18.08,17.43,17.81,14170838
16-Jun-21,17.80,17.80,17.36,17.51,9878829
15-Jun-21,17.94,17.96,17.69,17.71,10408857
14-Jun-21,17.38,17.72,17.32,17.69,8056644
11-Jun-21,17.50,17.54,17.23,17.35,7277872
10-Jun-21,17.69,17.75,17.50,17.54,15725382
09-Jun-21,17.10,17.54,16.90,17.53,15835909
08-Jun-21,17.29,17.33,16.91,17.18,8112138
07-Jun-21,17.64,17.71,17.15,17.33,10722791
04-Jun-21,17.08,17.42,17.04,17.34,7793819
02-Jun-21,17.29,17.38,16.98,17.15,10922310
01-Jun-21,17.35,17.57,17.23,17.29,16443822
31-May-21,16.90,17.25,16.68,17.25,10576422
28-May-21,16.76,17.28,16.65,16.93,20403838
27-May-21,16.42,16.91,16.33,16.72,20281684
26-May-21,15.85,16.37,15.80,16.36,11270192
25-May-21,16.31,16.41,15.65,15.82,13245322
24-May-21,16.44,16.55,16.09,16.25,9168418
21-May-21,16.65,16.70,16.34,16.46,8561758
20-May-21,16.91,17.42,16.57,16.62,22684989
19-May-21,16.86,16.89,16.53,16.66,12825813
18-May-21,16.10,17.05,16.06,16.87,24707179
17-May-21,16.00,16.16,15.74,16.10,9695243
14-May-21,15.96,16.20,15.47,16.00,19025136
13-May-21,15.25,15.91,15.19,15.85,20508060
12-May-21,15.21,15.50,15.02,15.25,22294487
11-May-21,14.83,15.34,14.78,15.12,12669075
10-May-21,14.98,15.01,14.79,14.82,4379076
07-May-21,14.79,14.90,14.74,14.80,5652591
06-May-21,14.61,14.92,14.61,14.83,6648419
05-May-21,14.70,14.90,14.63,14.80,8107952
04-May-21,14.84,14.96,14.73,14.78,12800361
03-May-21,14.99,15.09,14.77,14.95,8024972
30-Apr-21,14.99,15.02,14.76,14.80,10415716
29-Apr-21,14.89,15.15,14.74,14.94,9864278
28-Apr-21,14.75,14.89,14.68,14.80,9297405
27-Apr-21,14.62,14.86,14.62,14.65,6263404
26-Apr-21,14.61,14.80,14.42,14.71,8513887
23-Apr-21,14.43,14.62,14.33,14.45,7065812
22-Apr-21,14.71,14.81,14.40,14.44,8306165
20-Apr-21,14.63,14.88,14.62,14.71,6013055
19-Apr-21,14.82,14.95,14.62,14.62,9189680
16-Apr-21,14.43,14.81,14.36,14.77,7655243
15-Apr-21,14.60,14.66,14.38,14.43,6152482
14-Apr-21,14.46,14.68,14.41,14.46,6935378
13-Apr-21,14.45,14.50,14.24,14.37,6830755
12-Apr-21,14.42,14.63,14.30,14.49,8361594
09-Apr-21,14.20,14.49,14.19,14.38,7323092
08-Apr-21,14.36,14.40,14.11,14.25,6935883
07-Apr-21,14.36,14.65,14.24,14.30,9790362
06-Apr-21,14.48,14.71,14.38,14.38,7592216
05-Apr-21,14.22,14.53,14.17,14.39,11911089
01-Apr-21,14.36,14.40,14.02,14.05,18838461
31-Mar-21,14.85,14.88,14.45,14.50,9946704
30-Mar-21,14.58,14.95,14.48,14.84,13079567
29-Mar-21,14.53,14.70,14.35,14.59,7206153
26-Mar-21,14.58,14.69,14.38,14.63,7070089
25-Mar-21,14.61,14.62,14.20,14.47,16157404
24-Mar-21,14.95,15.05,14.68,14.70,6338087
23-Mar-21,14.99,15.25,14.87,14.92,6786220
22-Mar-21,15.11,15.20,14.84,15.12,5339385
19-Mar-21,15.16,15.20,14.82,15.16,8195684
18-Mar-21,15.25,15.38,15.03,15.18,7100157
17-Mar-21,14.99,15.24,14.83,15.24,6772497
16-Mar-21,15.29,15.40,14.77,15.01,6264251
15-Mar-21,14.87,15.31,14.82,15.29,9390874
12-Mar-21,15.13,15.20,14.96,14.98,8948452
11-Mar-21,14.90,15.21,14.86,15.14,13662774
10-Mar-21,14.93,15.03,14.54,14.88,12995073
09-Mar-21,15.17,15.33,14.48,14.92,14142321
08-Mar-21,15.69,15.95,15.07,15.13,13701715
05-Mar-21,15.66,16.00,15.42,15.99,19597807
04-Mar-21,15.65,16.08,15.52,15.66,26294312
03-Mar-21,15.76,16.15,15.41,15.66,22639634
02-Mar-21,15.35,15.80,14.72,15.76,28516088
01-Mar-21,16.09,16.65,15.32,15.55,29214460
26-Feb-21,16.03,16.39,15.15,15.36,21249623
25-Feb-21,15.96,16.44,15.88,15.95,24544998
24-Feb-21,15.55,16.05,15.55,15.95,13686251
23-Feb-21,15.11,15.95,15.11,15.54,32512208
22-Feb-21,15.17,15.37,14.70,14.98,13520762
19-Feb-21,15.27,15.47,15.12,15.38,9493169
18-Feb-21,15.43,15.57,15.16,15.26,4730752
17-Feb-21,15.57,15.71,15.36,15.46,7901182
12-Feb-21,15.28,15.67,15.20,15.56,8160456
11-Feb-21,15.26,15.69,15.26,15.33,6957629
10-Feb-21,15.96,16.08,15.26,15.26,15206799
09-Feb-21,15.59,15.70,15.15,15.70,9908444
08-Feb-21,16.00,16.15,15.42,15.42,9566608
05-Feb-21,15.84,15.94,15.54,15.78,6934569
04-Feb-21,16.00,16.05,15.78,15.82,10794470
03-Feb-21,15.90,16.01,15.84,15.90,5634425
02-Feb-21,15.90,16.24,15.75,15.89,12421986
01-Feb-21,15.38,15.70,15.15,15.62,11029278
29-Jan-21,15.33,15.58,14.88,15.11,8676088
28-Jan-21,15.30,15.59,15.12,15.50,8626343
27-Jan-21,15.28,15.44,15.01,15.15,6942534
26-Jan-21,15.40,15.73,15.16,15.29,8811083
22-Jan-21,15.32,15.48,15.14,15.48,7706718
21-Jan-21,15.72,15.88,15.40,15.45,7079252
20-Jan-21,15.97,16.10,15.52,15.73,13612836
19-Jan-21,16.29,16.36,15.84,15.90,17952875
18-Jan-21,16.08,16.45,16.05,16.17,5898366
15-Jan-21,16.48,16.77,16.04,16.04,15121966
14-Jan-21,16.01,16.66,16.01,16.52,11684571

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABCB4

cotações, gráficos e mais...