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
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
06/04/2021-0,07%-0,0114,3814,4814,3814,718M2.479
05/04/20212,42%0,3414,3914,2214,1714,5312M4.678
01/04/2021-3,10%-0,4514,0514,3614,0214,4019M7.050
31/03/2021-2,29%-0,3414,5014,8514,4514,8810M3.386
30/03/20211,71%0,2514,8414,5814,4814,9513M4.925
29/03/2021-0,27%-0,0414,5914,5314,3514,707M3.180
26/03/20211,11%0,1614,6314,5814,3814,697M2.612
25/03/2021-1,56%-0,2314,4714,6114,2014,6216M6.910
24/03/2021-1,47%-0,2214,7014,9514,6815,056M2.276
23/03/2021-1,32%-0,2014,9214,9914,8715,257M2.697
22/03/2021-0,26%-0,0415,1215,1114,8415,205M1.962
19/03/2021-0,13%-0,0215,1615,1614,8215,208M2.519
18/03/2021-0,39%-0,0615,1815,2515,0315,387M2.674
17/03/20211,53%0,2315,2414,9914,8315,247M2.426
16/03/2021-1,83%-0,2815,0115,2914,7715,406M2.078
15/03/20212,07%0,3115,2914,8714,8215,319M3.320
12/03/2021-1,06%-0,1614,9815,1314,9615,209M3.133
11/03/20211,75%0,2615,1414,9014,8615,2114M3.970
10/03/2021-0,27%-0,0414,8814,9314,5415,0313M3.599
09/03/2021-1,39%-0,2114,9215,1714,4815,3314M3.703
08/03/2021-5,38%-0,8615,1315,6915,0715,9514M3.449
05/03/20212,11%0,3315,9915,6615,4216,0020M4.474
04/03/20210,00%0,0015,6615,6515,5216,0826M5.814
03/03/2021-0,63%-0,1015,6615,7615,4116,1523M5.803
02/03/20211,35%0,2115,7615,3514,7215,8029M6.407
01/03/20211,24%0,1915,5516,0915,3216,6529M6.369
26/02/2021-3,70%-0,5915,3616,0315,1516,3921M5.151
25/02/20210,00%0,0015,9515,9615,8816,4425M6.156
24/02/20212,64%0,4115,9515,5515,5516,0514M4.502
23/02/20213,74%0,5615,5415,1115,1115,9533M7.237
22/02/2021-2,60%-0,4014,9815,1714,7015,3714M4.960
19/02/20210,79%0,1215,3815,2715,1215,479M3.456
18/02/2021-1,29%-0,2015,2615,4315,1615,575M1.842
17/02/2021-0,64%-0,1015,4615,5715,3615,718M2.045
12/02/20211,50%0,2315,5615,2815,2015,678M2.221
11/02/20210,46%0,0715,3315,2615,2615,697M2.676
10/02/2021-2,80%-0,4415,2615,9615,2616,0815M4.425
09/02/20211,82%0,2815,7015,5915,1515,7010M3.462
08/02/2021-2,28%-0,3615,4216,0015,4216,1510M2.731
05/02/2021-0,25%-0,0415,7815,8415,5415,947M2.422
04/02/2021-0,50%-0,0815,8216,0015,7816,0511M3.469
03/02/20210,06%0,0115,9015,9015,8416,016M2.009
02/02/20211,73%0,2715,8915,9015,7516,2412M3.774
01/02/20213,38%0,5115,6215,3815,1515,7011M4.863
29/01/2021-2,52%-0,3915,1115,3314,8815,589M2.329
28/01/20212,31%0,3515,5015,3015,1215,599M2.172
27/01/2021-0,92%-0,1415,1515,2815,0115,447M2.250
26/01/2021-1,23%-0,1915,2915,4015,1615,739M2.819
22/01/20210,19%0,0315,4815,3215,1415,488M1.962
21/01/2021-1,78%-0,2815,4515,7215,4015,887M1.918
20/01/2021-1,07%-0,1715,7315,9715,5216,1014M3.298
19/01/2021-1,67%-0,2715,9016,2915,8416,3618M3.842
18/01/20210,81%0,1316,1716,0816,0516,456M1.963
15/01/2021-2,91%-0,4816,0416,4816,0416,7715M3.206
14/01/2021--16,5216,0116,0116,6612M3.431


*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