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

papéis
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
27/03/20242,38%0,5824,9824,5024,3924,9813M2.223
26/03/20240,49%0,1224,4024,2724,1824,789M1.837
25/03/20240,41%0,1024,2824,2024,0724,5411M2.283
22/03/2024-0,98%-0,2424,1824,4323,9324,436M1.197
21/03/2024-0,81%-0,2024,4224,6424,2424,747M1.387
20/03/20240,90%0,2224,6224,4924,1124,626M1.468
19/03/20241,54%0,3724,4024,0224,0224,475M1.450
18/03/2024-1,96%-0,4824,0324,6324,0024,8310M2.090
15/03/2024-0,65%-0,1624,5124,6724,4524,9469M2.660
14/03/20241,36%0,3324,6724,1924,1924,6712M2.587
13/03/2024-0,65%-0,1624,3424,3324,2724,709M2.497
12/03/20243,20%0,7624,5023,8323,7624,5011M2.434
11/03/20240,00%0,0023,7423,6523,5523,8410M2.178
08/03/2024-0,08%-0,0223,7423,7523,5724,068M2.119
07/03/2024-2,22%-0,5423,7624,4023,7624,4012M2.075
06/03/20241,17%0,2824,3024,0224,0024,5822M3.716
05/03/20240,21%0,0524,0223,9823,7724,2222M2.153
04/03/20240,00%0,0023,9723,9423,8324,3112M2.814
01/03/20241,52%0,3623,9723,6023,6024,1412M2.792
29/02/2024-1,50%-0,3623,6123,9723,5924,2414M2.819
28/02/2024-3,46%-0,8623,9724,7623,9724,8617M2.715
27/02/20241,26%0,3124,8324,5824,4424,9614M2.876
26/02/20240,00%0,0024,5224,6424,2024,7010M2.177
23/02/2024-0,97%-0,2424,5224,7924,3025,079M2.019
22/02/20241,27%0,3124,7624,5024,4124,7610M1.794
21/02/2024-2,20%-0,5524,4524,8324,3525,1014M2.617
20/02/20240,48%0,1225,0024,8824,6125,1913M3.322
19/02/20240,53%0,1324,8824,7524,5325,1220M4.046
16/02/20241,14%0,2824,7524,5023,8924,8118M3.498
15/02/20244,13%0,9724,4723,4923,4624,4720M3.794
14/02/2024-0,97%-0,2323,5023,6923,2823,839M2.386
09/02/20240,42%0,1023,7323,5023,2323,849M2.708
08/02/2024-1,34%-0,3223,6324,1423,0524,1439M7.427
07/02/2024-0,99%-0,2423,9524,1523,1024,7032M5.130
06/02/20240,00%0,0024,1924,1223,5424,4025M4.984
05/02/2024-0,45%-0,1124,1924,3024,0124,4714M3.904
02/02/2024-1,02%-0,2524,3024,5524,1124,8723M5.492
01/02/20242,94%0,7024,5523,8523,3824,5524M5.736
31/01/20243,16%0,7323,8523,2023,1223,8816M2.824
30/01/20240,09%0,0223,1223,1022,9723,197M2.005
29/01/2024-0,52%-0,1223,1023,1622,8923,209M2.170
26/01/20240,74%0,1723,2223,1923,0023,329M1.967
25/01/2024-2,54%-0,6023,0523,6723,0323,6713M2.734
24/01/20241,94%0,4523,6523,2423,2423,6511M2.945
23/01/20240,61%0,1423,2023,0622,9923,379M2.414
22/01/2024-2,45%-0,5823,0623,6422,9423,7010M2.290
19/01/20240,30%0,0723,6423,5723,2623,6412M2.973
18/01/20240,64%0,1523,5723,4423,0223,5710M2.789
17/01/20240,17%0,0423,4223,3723,1723,6914M3.103
16/01/2024-1,52%-0,3623,3823,7123,3823,7712M3.329
15/01/20240,25%0,0623,7423,7023,4823,8911M2.349
12/01/20240,59%0,1423,6823,6023,0823,6811M2.546
11/01/20240,30%0,0723,5423,5223,1523,9511M2.507
10/01/2024-0,13%-0,0323,4723,3723,1423,4710M2.058
09/01/2024-2,21%-0,5323,5024,0923,2224,1217M3.432
08/01/20242,52%0,5924,0323,4423,2724,0311M2.744
05/01/20242,63%0,6023,4422,8322,7423,5819M4.650
04/01/2024-2,14%-0,5022,8423,4422,7823,5423M5.387
03/01/20242,01%0,4623,3422,7422,7423,6029M3.510
02/01/2024-8,63%-2,1622,8823,9822,7923,9845M8.964
28/12/20232,67%0,6525,0424,3924,2825,0417M2.818
27/12/20231,16%0,2824,3924,2024,1024,6113M3.251
26/12/20231,01%0,2424,1124,2824,0024,4916M3.215
22/12/20230,38%0,0923,8723,9823,8324,128M2.254
21/12/20230,34%0,0823,7823,9023,7524,048M2.302
20/12/2023-2,75%-0,6723,7024,3723,7024,3710M2.543
19/12/20231,88%0,4524,3724,0023,8824,3826M3.433
18/12/2023-0,71%-0,1723,9224,0923,4524,2114M3.039
15/12/20231,69%0,4024,0923,7023,6324,0914M2.958
14/12/20231,20%0,2823,6923,5023,3623,7715M3.861
13/12/20231,78%0,4123,4122,9022,9023,508M2.130
12/12/2023-1,20%-0,2823,0023,2822,9723,2811M2.850
11/12/20231,26%0,2923,2822,9522,9023,289M2.466
08/12/20231,32%0,3022,9922,6422,5823,1514M2.754
07/12/20231,57%0,3522,6922,3622,2722,7210M3.146
06/12/2023-1,54%-0,3522,3422,7222,3422,8012M3.390
05/12/20233,89%0,8522,6921,9321,8922,6922M6.243
04/12/2023-0,55%-0,1221,8421,7821,4521,8710M2.798
01/12/2023-0,14%-0,0321,9621,9921,7522,2016M4.930
30/11/20230,46%0,1021,9921,9021,8122,1510M2.802
29/11/20230,64%0,1421,8921,8021,6522,0012M2.993
28/11/20231,26%0,2721,7521,4821,4221,827M2.497
27/11/2023-0,92%-0,2021,4821,6121,3521,7510M2.815
24/11/20230,42%0,0921,6821,5021,4321,7811M2.959
23/11/2023-0,74%-0,1621,5921,8421,5321,989M2.362
22/11/20230,69%0,1521,7521,6521,6022,2114M3.260
21/11/2023-1,37%-0,3021,6021,8921,5121,9510M3.080
20/11/2023-0,14%-0,0321,9021,9121,7522,2712M3.329
17/11/20230,27%0,0621,9322,0321,7022,1715M3.168
16/11/20232,77%0,5921,8721,3021,2022,0123M4.515
14/11/20233,40%0,7021,2820,5020,5021,3820M5.827
13/11/2023-1,63%-0,3420,5820,8420,5121,1212M3.698
10/11/20232,00%0,4120,9220,4620,4621,0016M4.066
09/11/20231,84%0,3720,5120,2420,0920,8715M3.024
08/11/20230,45%0,0920,1420,0619,8520,3810M2.611
07/11/20231,06%0,2120,0519,8319,7720,2511M2.760
06/11/2023-0,80%-0,1619,8419,9619,6920,049M2.407
03/11/20235,26%1,0020,0019,1619,1620,1212M3.137
01/11/20231,55%0,2919,0018,7118,7119,108M2.823
31/10/2023-0,16%-0,0318,7118,8818,5418,909M2.917
30/10/2023-1,32%-0,2518,7419,0018,7119,1512M3.528
27/10/2023-1,45%-0,2818,9919,3718,8119,447M2.405
26/10/20230,31%0,0619,2719,2618,9819,5011M3.281
25/10/2023-1,34%-0,2619,2119,4819,1419,766M2.034
24/10/20230,88%0,1719,4719,5019,2219,589M2.683
23/10/2023-0,26%-0,0519,3019,1619,0719,488M2.632
20/10/2023-1,33%-0,2619,3519,4819,1519,679M2.935
19/10/20231,03%0,2019,6119,4019,2819,8423M4.804
18/10/2023-0,97%-0,1919,4119,5119,2919,7911M2.990
17/10/2023-2,44%-0,4919,6019,9919,6020,0214M3.149
16/10/20231,41%0,2820,0919,9019,6920,1711M3.229
13/10/2023-0,20%-0,0419,8119,8519,5619,9911M4.141
11/10/20230,56%0,1119,8519,7519,6319,867M2.410
10/10/2023-0,10%-0,0219,7419,8119,6519,989M2.903
09/10/20230,05%0,0119,7619,6819,3719,8213M3.683
06/10/20230,56%0,1119,7519,5919,1819,9813M3.766
05/10/2023-1,06%-0,2119,6419,8619,3020,0910M2.843
04/10/20232,11%0,4119,8519,4819,1119,8515M3.063
03/10/2023-0,66%-0,1319,4419,5219,3519,8815M5.101
02/10/2023-1,71%-0,3419,5719,9219,2919,9710M3.441
29/09/20230,50%0,1019,9119,9919,7920,2012M2.265
28/09/20232,27%0,4419,8119,2919,2919,988M2.479
27/09/2023-0,82%-0,1619,3719,6219,2019,9013M3.229
26/09/2023-1,21%-0,2419,5319,6419,1619,6422M5.335
25/09/2023-1,74%-0,3519,7720,0019,4920,0815M5.022
22/09/2023-0,79%-0,1620,1220,3619,9620,609M2.792
21/09/2023-2,36%-0,4920,2820,5320,2820,6517M3.406
20/09/20230,87%0,1820,7720,5520,4520,7714M3.991
19/09/20230,05%0,0120,5920,5720,3720,7714M2.933
18/09/2023-0,77%-0,1620,5820,7920,3020,7912M2.912
15/09/20232,78%0,5620,7420,1920,0220,7415M4.504
14/09/20234,40%0,8520,1819,2619,2620,3421M5.477
13/09/20230,42%0,0819,3319,3219,1819,498M2.619
12/09/2023--19,2518,7818,7819,3010M3.410


*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. (v4.0.8)
www.ibovx.com.br


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