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
10/10/2025	-0,78%	-0,17	21,60	21,72	21,50	21,91	8M	1.598
09/10/2025	-0,14%	-0,03	21,77	21,97	21,67	21,97	5M	1.502
08/10/2025	-1,49%	-0,33	21,80	22,06	21,80	22,33	8M	1.691
07/10/2025	-1,07%	-0,24	22,13	22,43	21,96	22,53	8M	2.006
06/10/2025	-2,78%	-0,64	22,37	23,01	22,37	23,08	7M	1.736
03/10/2025	0,92%	0,21	23,01	22,80	22,75	23,11	5M	1.184
02/10/2025	-1,85%	-0,43	22,80	23,25	22,80	23,25	7M	1.576

01/10/2025	-0,09%	-0,02	23,23	23,25	22,98	23,38	12M	2.675
30/09/2025	-0,98%	-0,23	23,25	23,48	23,22	23,60	10M	2.203
29/09/2025	0,82%	0,19	23,48	23,41	23,24	23,57	12M	2.025
26/09/2025	1,35%	0,31	23,29	22,98	22,94	23,38	7M	1.470
25/09/2025	-0,69%	-0,16	22,98	23,14	22,95	23,16	6M	1.743
24/09/2025	0,09%	0,02	23,14	23,15	22,99	23,23	5M	1.146
23/09/2025	0,70%	0,16	23,12	22,95	22,92	23,34	7M	1.757
22/09/2025	-1,50%	-0,35	22,96	23,27	22,82	23,27	8M	1.726
19/09/2025	0,65%	0,15	23,31	23,11	22,97	23,31	8M	1.237
18/09/2025	-0,30%	-0,07	23,16	23,23	22,92	23,26	7M	1.308
17/09/2025	2,11%	0,48	23,23	22,75	22,73	23,23	12M	1.785
16/09/2025	-1,09%	-0,25	22,75	23,02	22,63	23,02	6M	1.358
15/09/2025	1,14%	0,26	23,00	22,70	22,70	23,00	12M	2.215
12/09/2025	1,07%	0,24	22,74	22,50	22,43	22,94	5M	1.119
11/09/2025	0,22%	0,05	22,50	22,48	22,26	22,75	6M	1.262
10/09/2025	-1,54%	-0,35	22,45	22,80	22,45	22,99	8M	1.626
09/09/2025	1,15%	0,26	22,80	22,70	22,40	22,80	6M	1.576
08/09/2025	-0,22%	-0,05	22,54	22,61	22,22	22,71	7M	1.810
05/09/2025	0,71%	0,16	22,59	22,65	22,37	22,73	6M	1.448
04/09/2025	0,45%	0,10	22,43	22,36	22,08	22,48	9M	2.109
03/09/2025	-1,24%	-0,28	22,33	22,74	22,25	22,74	9M	2.466
02/09/2025	1,34%	0,30	22,61	22,24	22,08	22,65	12M	3.023
01/09/2025	1,23%	0,27	22,31	22,06	21,98	22,48	10M	2.177
29/08/2025	0,18%	0,04	22,04	22,00	21,93	22,11	8M	1.679
28/08/2025	0,00%	0,00	22,00	22,07	21,86	22,18	10M	1.900
27/08/2025	1,38%	0,30	22,00	21,70	21,60	22,01	6M	1.541
26/08/2025	-0,23%	-0,05	21,70	21,74	21,58	21,83	6M	1.425
25/08/2025	0,46%	0,10	21,75	21,71	21,62	21,91	10M	1.056
22/08/2025	2,12%	0,45	21,65	21,21	21,12	21,71	9M	1.921
21/08/2025	-0,98%	-0,21	21,20	21,47	21,16	21,50	6M	1.266
20/08/2025	-0,14%	-0,03	21,41	21,45	21,30	21,86	6M	1.727
19/08/2025	-2,19%	-0,48	21,44	21,80	21,28	21,80	6M	1.374
18/08/2025	-0,05%	-0,01	21,92	21,92	21,71	21,97	7M	1.587
15/08/2025	2,14%	0,46	21,93	21,42	21,42	21,93	7M	1.932
14/08/2025	-1,24%	-0,27	21,47	21,73	21,40	21,78	5M	1.461
13/08/2025	-1,63%	-0,36	21,74	22,09	21,64	22,25	6M	1.763
12/08/2025	1,94%	0,42	22,10	21,68	21,47	22,35	16M	3.918
11/08/2025	0,51%	0,11	21,68	21,70	21,50	21,70	4M	891
08/08/2025	0,94%	0,20	21,57	21,64	21,44	21,70	5M	1.362
07/08/2025	-0,88%	-0,19	21,37	21,54	21,36	21,63	5M	1.399
06/08/2025	1,55%	0,33	21,56	21,35	21,22	21,73	9M	1.773
05/08/2025	1,63%	0,34	21,23	20,88	20,78	21,23	11M	2.409
04/08/2025	-1,65%	-0,35	20,89	21,24	20,87	21,49	8M	1.724
01/08/2025	-1,62%	-0,35	21,24	21,58	21,10	21,93	11M	2.351
31/07/2025	1,46%	0,31	21,59	21,25	21,07	21,90	19M	2.861
30/07/2025	3,96%	0,81	21,28	20,50	20,40	21,28	14M	2.729
29/07/2025	0,54%	0,11	20,47	20,32	20,32	20,56	5M	1.597
28/07/2025	-1,17%	-0,24	20,36	20,59	20,34	20,67	7M	2.098
25/07/2025	0,15%	0,03	20,60	20,63	20,46	20,68	7M	1.464
24/07/2025	-0,96%	-0,20	20,57	20,70	20,45	20,73	12M	1.892
23/07/2025	1,37%	0,28	20,77	20,36	20,36	20,85	14M	1.766
22/07/2025	0,64%	0,13	20,49	20,30	20,30	20,51	8M	2.281
21/07/2025	-2,12%	-0,44	20,36	20,75	20,21	20,78	18M	3.911
18/07/2025	-0,53%	-0,11	20,80	20,89	20,73	21,06	18M	2.143
17/07/2025	-0,62%	-0,13	20,91	21,04	20,75	21,17	10M	1.960
16/07/2025	-0,61%	-0,13	21,04	21,22	20,91	21,30	39M	2.408
15/07/2025	0,09%	0,02	21,17	21,15	20,97	21,19	10M	2.885
14/07/2025	0,81%	0,17	21,15	20,98	20,82	21,15	11M	2.192
11/07/2025	-0,57%	-0,12	20,98	21,11	20,93	21,19	11M	2.686
10/07/2025	-1,31%	-0,28	21,10	21,15	21,08	21,33	17M	3.138
09/07/2025	-0,47%	-0,10	21,38	21,42	21,18	21,52	9M	2.218
08/07/2025	0,05%	0,01	21,48	21,50	21,39	21,60	10M	1.503
07/07/2025	-0,79%	-0,17	21,47	21,52	21,46	21,72	5M	1.351
04/07/2025	-0,51%	-0,11	21,64	21,70	21,60	21,74	5M	1.163
03/07/2025	-0,18%	-0,04	21,75	21,69	21,57	21,86	12M	2.935
02/07/2025	-0,50%	-0,11	21,79	21,90	21,30	21,96	17M	3.778
01/07/2025	-1,35%	-0,30	21,90	21,75	21,54	22,04	37M	5.916
27/06/2025	0,95%	0,21	22,20	22,05	21,99	22,29	20M	4.606
26/06/2025	-0,18%	-0,04	21,99	22,15	21,94	22,46	18M	4.774
25/06/2025	1,94%	0,42	22,03	22,00	21,90	22,25	71M	3.528
24/06/2025	1,31%	0,28	21,61	21,37	21,28	21,66	6M	1.426
23/06/2025	-0,14%	-0,03	21,33	21,31	21,22	21,44	9M	2.394
20/06/2025	-0,23%	-0,05	21,36	21,48	21,14	21,48	9M	1.726
18/06/2025	0,85%	0,18	21,41	21,27	21,14	21,52	8M	2.625
17/06/2025	-0,79%	-0,17	21,23	21,39	21,22	21,44	4M	1.625
16/06/2025	1,61%	0,34	21,40	21,06	21,06	21,58	6M	1.637
13/06/2025	-0,94%	-0,20	21,06	21,26	20,93	21,26	5M	1.464
12/06/2025	1,05%	0,22	21,26	20,95	20,90	21,26	5M	1.548
11/06/2025	0,53%	0,11	21,04	21,01	20,80	21,18	6M	1.665
10/06/2025	-0,57%	-0,12	20,93	21,18	20,92	21,18	5M	1.613
09/06/2025	-1,82%	-0,39	21,05	21,30	20,91	21,34	7M	1.853
06/06/2025	0,33%	0,07	21,44	21,37	21,10	21,50	11M	2.039
05/06/2025	-0,23%	-0,05	21,37	21,38	21,27	21,56	8M	1.875
04/06/2025	1,71%	0,36	21,42	21,10	21,10	21,52	10M	2.628
03/06/2025	0,57%	0,12	21,06	21,10	20,89	21,27	8M	2.070
02/06/2025	-0,05%	-0,01	20,94	20,97	20,88	21,42	7M	1.907
30/05/2025	-2,56%	-0,55	20,95	21,54	20,95	21,57	13M	2.131
29/05/2025	-2,89%	-0,64	21,50	22,14	21,50	22,14	9M	2.249
28/05/2025	0,00%	0,00	22,14	22,15	21,88	22,15	8M	2.723
27/05/2025	0,64%	0,14	22,14	22,05	21,90	22,21	12M	2.405
26/05/2025	2,76%	0,59	22,00	21,60	21,47	22,02	6M	1.155
23/05/2025	-1,92%	-0,42	21,41	21,90	21,26	21,90	8M	1.768
22/05/2025	-0,59%	-0,13	21,83	21,87	21,75	21,99	7M	1.903
21/05/2025	-0,32%	-0,07	21,96	22,08	21,87	22,22	10M	2.501
20/05/2025	1,43%	0,31	22,03	21,74	21,45	22,03	11M	2.556
19/05/2025	-0,96%	-0,21	21,72	21,85	21,64	21,97	7M	1.911
16/05/2025	1,15%	0,25	21,93	21,57	21,50	21,93	12M	2.492
15/05/2025	0,98%	0,21	21,68	21,47	21,45	21,79	9M	2.755
14/05/2025	0,28%	0,06	21,47	21,55	21,24	21,59	10M	2.963
13/05/2025	2,20%	0,46	21,41	21,08	20,93	21,56	12M	2.772
12/05/2025	1,45%	0,30	20,95	20,95	20,78	21,36	14M	4.338
09/05/2025	-3,91%	-0,84	20,65	21,10	20,40	21,44	38M	8.956
08/05/2025	0,66%	0,14	21,49	21,53	21,38	21,88	9M	3.256
07/05/2025	-0,19%	-0,04	21,35	21,39	21,20	21,52	7M	1.931
06/05/2025	-0,93%	-0,20	21,39	21,51	21,29	21,62	7M	2.120
05/05/2025	-0,23%	-0,05	21,59	21,85	21,45	21,85	9M	2.036
02/05/2025	-0,28%	-0,06	21,64	21,70	21,47	21,86	12M	2.834
30/04/2025	0,93%	0,20	21,70	21,45	21,30	21,81	12M	3.252
29/04/2025	1,42%	0,30	21,50	21,39	21,23	21,60	8M	1.933
28/04/2025	-0,80%	-0,17	21,20	21,37	21,05	21,43	10M	2.447
25/04/2025	2,25%	0,47	21,37	20,99	20,76	21,46	13M	2.986
24/04/2025	0,92%	0,19	20,90	20,75	20,60	20,99	12M	3.059
23/04/2025	3,34%	0,67	20,71	20,14	20,14	20,76	12M	3.060
22/04/2025	1,26%	0,25	20,04	19,70	19,69	20,24	10M	2.187
17/04/2025	1,02%	0,20	19,79	19,66	19,54	19,79	8M	2.058
16/04/2025	-0,36%	-0,07	19,59	19,74	19,55	19,81	9M	2.250
15/04/2025	1,29%	0,25	19,66	19,45	19,45	19,87	12M	3.244
14/04/2025	0,67%	0,13	19,41	19,36	19,36	19,57	6M	1.564
11/04/2025	-0,92%	-0,18	19,28	19,41	19,24	19,47	8M	1.881
10/04/2025	-0,05%	-0,01	19,46	19,51	19,25	19,59	11M	2.712
09/04/2025	0,72%	0,14	19,47	19,33	19,14	19,72	12M	2.990
08/04/2025	-1,18%	-0,23	19,33	19,63	19,33	19,89	9M	1.989
07/04/2025	-2,05%	-0,41	19,56	19,93	19,50	20,08	10M	3.147
04/04/2025	-1,96%	-0,40	19,97	20,16	19,76	20,50	10M	2.994
03/04/2025	2,36%	0,47	20,37	19,84	19,81	20,51	10M	3.344
02/04/2025	-1,19%	-0,24	19,90	20,20	19,79	20,33	16M	3.689
01/04/2025	-	-	20,14	20,49	20,14	20,65	14M	3.193

Date,Open,High,Low,Close,Volume
10-Oct-25,21.72,21.91,21.50,21.60,8168903
09-Oct-25,21.97,21.97,21.67,21.77,5047301
08-Oct-25,22.06,22.33,21.80,21.80,7569026
07-Oct-25,22.43,22.53,21.96,22.13,8075517
06-Oct-25,23.01,23.08,22.37,22.37,6873418
03-Oct-25,22.80,23.11,22.75,23.01,5422893
02-Oct-25,23.25,23.25,22.80,22.80,7313835
01-Oct-25,23.25,23.38,22.98,23.23,12149734
30-Sep-25,23.48,23.60,23.22,23.25,10498201
29-Sep-25,23.41,23.57,23.24,23.48,11642460
26-Sep-25,22.98,23.38,22.94,23.29,7252303
25-Sep-25,23.14,23.16,22.95,22.98,6456964
24-Sep-25,23.15,23.23,22.99,23.14,4749781
23-Sep-25,22.95,23.34,22.92,23.12,7327613
22-Sep-25,23.27,23.27,22.82,22.96,7562938
19-Sep-25,23.11,23.31,22.97,23.31,7713190
18-Sep-25,23.23,23.26,22.92,23.16,6891006
17-Sep-25,22.75,23.23,22.73,23.23,11521200
16-Sep-25,23.02,23.02,22.63,22.75,5904128
15-Sep-25,22.70,23.00,22.70,23.00,11745928
12-Sep-25,22.50,22.94,22.43,22.74,5333443
11-Sep-25,22.48,22.75,22.26,22.50,6413352
10-Sep-25,22.80,22.99,22.45,22.45,8104124
09-Sep-25,22.70,22.80,22.40,22.80,6422252
08-Sep-25,22.61,22.71,22.22,22.54,6873983
05-Sep-25,22.65,22.73,22.37,22.59,5884553
04-Sep-25,22.36,22.48,22.08,22.43,8501193
03-Sep-25,22.74,22.74,22.25,22.33,9115990
02-Sep-25,22.24,22.65,22.08,22.61,12005971
01-Sep-25,22.06,22.48,21.98,22.31,9831900
29-Aug-25,22.00,22.11,21.93,22.04,7609900
28-Aug-25,22.07,22.18,21.86,22.00,9929660
27-Aug-25,21.70,22.01,21.60,22.00,5724956
26-Aug-25,21.74,21.83,21.58,21.70,6087620
25-Aug-25,21.71,21.91,21.62,21.75,10143558
22-Aug-25,21.21,21.71,21.12,21.65,8852651
21-Aug-25,21.47,21.50,21.16,21.20,5921237
20-Aug-25,21.45,21.86,21.30,21.41,6077952
19-Aug-25,21.80,21.80,21.28,21.44,5769928
18-Aug-25,21.92,21.97,21.71,21.92,6942692
15-Aug-25,21.42,21.93,21.42,21.93,7085493
14-Aug-25,21.73,21.78,21.40,21.47,4913383
13-Aug-25,22.09,22.25,21.64,21.74,5772862
12-Aug-25,21.68,22.35,21.47,22.10,16366976
11-Aug-25,21.70,21.70,21.50,21.68,4036650
08-Aug-25,21.64,21.70,21.44,21.57,5284358
07-Aug-25,21.54,21.63,21.36,21.37,4778590
06-Aug-25,21.35,21.73,21.22,21.56,8526746
05-Aug-25,20.88,21.23,20.78,21.23,11018633
04-Aug-25,21.24,21.49,20.87,20.89,7924523
01-Aug-25,21.58,21.93,21.10,21.24,10927945
31-Jul-25,21.25,21.90,21.07,21.59,18698017
30-Jul-25,20.50,21.28,20.40,21.28,14192633
29-Jul-25,20.32,20.56,20.32,20.47,5169059
28-Jul-25,20.59,20.67,20.34,20.36,7220324
25-Jul-25,20.63,20.68,20.46,20.60,6512832
24-Jul-25,20.70,20.73,20.45,20.57,12073367
23-Jul-25,20.36,20.85,20.36,20.77,13735480
22-Jul-25,20.30,20.51,20.30,20.49,8213900
21-Jul-25,20.75,20.78,20.21,20.36,17823370
18-Jul-25,20.89,21.06,20.73,20.80,18287957
17-Jul-25,21.04,21.17,20.75,20.91,10071324
16-Jul-25,21.22,21.30,20.91,21.04,38717632
15-Jul-25,21.15,21.19,20.97,21.17,10381336
14-Jul-25,20.98,21.15,20.82,21.15,11291637
11-Jul-25,21.11,21.19,20.93,20.98,11480116
10-Jul-25,21.15,21.33,21.08,21.10,17437555
09-Jul-25,21.42,21.52,21.18,21.38,9250066
08-Jul-25,21.50,21.60,21.39,21.48,10019873
07-Jul-25,21.52,21.72,21.46,21.47,5255334
04-Jul-25,21.70,21.74,21.60,21.64,4686241
03-Jul-25,21.69,21.86,21.57,21.75,11543251
02-Jul-25,21.90,21.96,21.30,21.79,17314710
01-Jul-25,21.75,22.04,21.54,21.90,36775387
27-Jun-25,22.05,22.29,21.99,22.20,20404669
26-Jun-25,22.15,22.46,21.94,21.99,17635539
25-Jun-25,22.00,22.25,21.90,22.03,71053039
24-Jun-25,21.37,21.66,21.28,21.61,6335228
23-Jun-25,21.31,21.44,21.22,21.33,8624392
20-Jun-25,21.48,21.48,21.14,21.36,8937418
18-Jun-25,21.27,21.52,21.14,21.41,8467194
17-Jun-25,21.39,21.44,21.22,21.23,4498247
16-Jun-25,21.06,21.58,21.06,21.40,5684293
13-Jun-25,21.26,21.26,20.93,21.06,5233505
12-Jun-25,20.95,21.26,20.90,21.26,5077662
11-Jun-25,21.01,21.18,20.80,21.04,5640339
10-Jun-25,21.18,21.18,20.92,20.93,5386866
09-Jun-25,21.30,21.34,20.91,21.05,6766415
06-Jun-25,21.37,21.50,21.10,21.44,10807377
05-Jun-25,21.38,21.56,21.27,21.37,7597978
04-Jun-25,21.10,21.52,21.10,21.42,10375355
03-Jun-25,21.10,21.27,20.89,21.06,7930818
02-Jun-25,20.97,21.42,20.88,20.94,7368288
30-May-25,21.54,21.57,20.95,20.95,12972308
29-May-25,22.14,22.14,21.50,21.50,9219069
28-May-25,22.15,22.15,21.88,22.14,8262907
27-May-25,22.05,22.21,21.90,22.14,11511842
26-May-25,21.60,22.02,21.47,22.00,6304605
23-May-25,21.90,21.90,21.26,21.41,8468537
22-May-25,21.87,21.99,21.75,21.83,6801785
21-May-25,22.08,22.22,21.87,21.96,10080333
20-May-25,21.74,22.03,21.45,22.03,10932559
19-May-25,21.85,21.97,21.64,21.72,6925685
16-May-25,21.57,21.93,21.50,21.93,12264179
15-May-25,21.47,21.79,21.45,21.68,8994598
14-May-25,21.55,21.59,21.24,21.47,10044526
13-May-25,21.08,21.56,20.93,21.41,11823648
12-May-25,20.95,21.36,20.78,20.95,13917825
09-May-25,21.10,21.44,20.40,20.65,37525344
08-May-25,21.53,21.88,21.38,21.49,9282658
07-May-25,21.39,21.52,21.20,21.35,7094333
06-May-25,21.51,21.62,21.29,21.39,6577113
05-May-25,21.85,21.85,21.45,21.59,8814477
02-May-25,21.70,21.86,21.47,21.64,12059223
30-Apr-25,21.45,21.81,21.30,21.70,12271999
29-Apr-25,21.39,21.60,21.23,21.50,7545504
28-Apr-25,21.37,21.43,21.05,21.20,9500622
25-Apr-25,20.99,21.46,20.76,21.37,12815081
24-Apr-25,20.75,20.99,20.60,20.90,11766148
23-Apr-25,20.14,20.76,20.14,20.71,11844997
22-Apr-25,19.70,20.24,19.69,20.04,10436694
17-Apr-25,19.66,19.79,19.54,19.79,8267649
16-Apr-25,19.74,19.81,19.55,19.59,9170705
15-Apr-25,19.45,19.87,19.45,19.66,12148457
14-Apr-25,19.36,19.57,19.36,19.41,6328042
11-Apr-25,19.41,19.47,19.24,19.28,7914945
10-Apr-25,19.51,19.59,19.25,19.46,11184673
09-Apr-25,19.33,19.72,19.14,19.47,11878169
08-Apr-25,19.63,19.89,19.33,19.33,8739706
07-Apr-25,19.93,20.08,19.50,19.56,10282887
04-Apr-25,20.16,20.50,19.76,19.97,10444145
03-Apr-25,19.84,20.51,19.81,20.37,10154483
02-Apr-25,20.20,20.33,19.79,19.90,15814980
01-Apr-25,20.49,20.65,20.14,20.14,14077709

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4