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
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
19/07/2021-1,06%-0,1614,9915,1014,8615,2313M4.131
16/07/2021-1,94%-0,3015,1515,4615,0615,527M2.379
15/07/20211,11%0,1715,4515,2515,1215,4812M4.035
14/07/20210,07%0,0115,2815,4015,2115,5521M3.645
13/07/20210,13%0,0215,2715,2214,9415,3311M2.784
12/07/20210,99%0,1515,2515,1515,1115,358M2.649
08/07/2021-0,92%-0,1415,1015,0214,9015,1110M3.424
07/07/20210,46%0,0715,2415,3114,8915,3113M3.297
06/07/2021-2,57%-0,4015,1715,5715,0815,5812M3.525
05/07/20210,45%0,0715,5715,4515,3815,759M2.521
02/07/20211,84%0,2815,5015,2215,1915,5928M5.631
01/07/2021-4,16%-0,6615,2215,7515,1215,7922M5.763
30/06/2021-1,24%-0,2015,8816,0815,7616,1013M4.185
29/06/2021-2,13%-0,3516,0816,2315,9716,4523M4.577
28/06/2021-3,30%-0,5616,4317,0116,3517,0325M4.694
25/06/2021-1,68%-0,2916,9917,2816,7117,289M3.106
24/06/2021-0,06%-0,0117,2817,3317,1117,447M1.786
23/06/2021-1,20%-0,2117,2917,4217,1517,478M2.456
22/06/2021-1,30%-0,2317,5017,7217,2417,727M1.928
21/06/20210,40%0,0717,7317,7417,4417,777M2.211
18/06/2021-0,84%-0,1517,6617,8317,5217,839M2.648
17/06/20211,71%0,3017,8117,5017,4318,0814M4.263
16/06/2021-1,13%-0,2017,5117,8017,3617,8010M2.782
15/06/20210,11%0,0217,7117,9417,6917,9610M2.606
14/06/20211,96%0,3417,6917,3817,3217,728M2.216
11/06/2021-1,08%-0,1917,3517,5017,2317,547M2.615
10/06/20210,06%0,0117,5417,6917,5017,7516M4.137
09/06/20212,04%0,3517,5317,1016,9017,5416M3.298
08/06/2021-0,87%-0,1517,1817,2916,9117,338M2.150
07/06/2021-0,06%-0,0117,3317,6417,1517,7111M2.731
04/06/20211,11%0,1917,3417,0817,0417,428M2.245
02/06/2021-0,81%-0,1417,1517,2916,9817,3811M3.783
01/06/20210,23%0,0417,2917,3517,2317,5716M5.550
31/05/20211,89%0,3217,2516,9016,6817,2511M3.426
28/05/20211,26%0,2116,9316,7616,6517,2820M5.984
27/05/20212,20%0,3616,7216,4216,3316,9120M4.591
26/05/20213,41%0,5416,3615,8515,8016,3711M3.501
25/05/2021-2,65%-0,4315,8216,3115,6516,4113M4.623
24/05/2021-1,28%-0,2116,2516,4416,0916,559M2.632
21/05/2021-0,96%-0,1616,4616,6516,3416,709M2.738
20/05/2021-0,24%-0,0416,6216,9116,5717,4223M5.652
19/05/2021-1,24%-0,2116,6616,8616,5316,8913M4.342
18/05/20214,78%0,7716,8716,1016,0617,0525M5.238
17/05/20210,63%0,1016,1016,0015,7416,1610M3.071
14/05/20210,95%0,1516,0015,9615,4716,2019M4.354
13/05/20213,93%0,6015,8515,2515,1915,9121M4.667
12/05/20210,86%0,1315,2515,2115,0215,5022M4.910
11/05/20212,02%0,3015,1214,8314,7815,3413M3.828
10/05/20210,14%0,0214,8214,9814,7915,014M1.774
07/05/2021-0,20%-0,0314,8014,7914,7414,906M1.732
06/05/20210,20%0,0314,8314,6114,6114,927M1.977
05/05/20210,14%0,0214,8014,7014,6314,908M2.761
04/05/2021-1,14%-0,1714,7814,8414,7314,9613M3.638
03/05/20211,01%0,1514,9514,9914,7715,098M2.962
30/04/2021-0,94%-0,1414,8014,9914,7615,0210M2.628
29/04/20210,95%0,1414,9414,8914,7415,1510M2.754
28/04/20211,02%0,1514,8014,7514,6814,899M2.543
27/04/2021-0,41%-0,0614,6514,6214,6214,866M2.548
26/04/20211,80%0,2614,7114,6114,4214,809M2.894
23/04/20210,07%0,0114,4514,4314,3314,627M2.287
22/04/2021-1,84%-0,2714,4414,7114,4014,818M2.873
20/04/20210,62%0,0914,7114,6314,6214,886M2.311
19/04/2021-1,02%-0,1514,6214,8214,6214,959M2.902
16/04/20212,36%0,3414,7714,4314,3614,818M2.593
15/04/2021-0,21%-0,0314,4314,6014,3814,666M2.716
14/04/20210,63%0,0914,4614,4614,4114,687M2.955
13/04/2021-0,83%-0,1214,3714,4514,2414,507M3.059
12/04/20210,76%0,1114,4914,4214,3014,638M3.323
09/04/20210,91%0,1314,3814,2014,1914,497M3.515
08/04/2021-0,35%-0,0514,2514,3614,1114,407M2.166
07/04/2021-0,56%-0,0814,3014,3614,2414,6510M3.809
06/04/2021--14,3814,4814,3814,718M2.479


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito