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
24/06/20243,30%0,6921,6221,0020,9221,6810M2.297
21/06/2024-0,38%-0,0820,9321,0120,8121,088M2.116
20/06/20240,91%0,1921,0120,8720,8521,178M1.636
19/06/20240,10%0,0220,8220,7920,6321,018M1.110
18/06/2024-0,34%-0,0720,8020,9420,7121,1012M2.420
17/06/2024-0,43%-0,0920,8720,9620,8021,066M1.384
14/06/20240,62%0,1320,9620,8420,7021,116M1.546
13/06/2024-0,29%-0,0620,8320,8820,5720,8816M2.662
12/06/2024-0,43%-0,0920,8921,0920,7121,0912M2.622
11/06/20241,11%0,2320,9820,7520,7521,137M1.634
10/06/2024-1,38%-0,2920,7521,0520,7021,0518M3.314
07/06/2024-2,23%-0,4821,0421,2920,9421,3411M2.749
06/06/20241,99%0,4221,5221,2021,1421,5411M2.820
05/06/2024-0,66%-0,1421,1021,2421,0621,4613M3.550
04/06/2024-1,12%-0,2421,2421,5221,0821,5825M4.917
03/06/2024-0,51%-0,1121,4821,6021,4021,6327M4.276
31/05/2024-0,78%-0,1721,5921,7521,4121,7722M3.302
29/05/2024-1,05%-0,2321,7621,9221,5621,9810M2.210
28/05/2024-0,50%-0,1121,9922,2521,8422,3211M2.339
27/05/20241,66%0,3622,1021,8521,5922,107M1.334
24/05/20241,02%0,2221,7421,5221,4921,8513M3.028
23/05/2024-0,88%-0,1921,5221,7121,3321,7517M3.418
22/05/2024-2,78%-0,6221,7122,2521,6322,2514M3.304
21/05/20240,72%0,1622,3322,2021,9122,4312M2.554
20/05/20240,54%0,1222,1722,0721,9122,229M1.429
17/05/2024-0,63%-0,1422,0522,1921,7822,2219M4.579
16/05/2024-0,76%-0,1722,1922,3622,0522,6015M3.024
15/05/2024-0,18%-0,0422,3622,3022,1722,4510M2.201
14/05/2024-0,04%-0,0122,4022,4422,1722,6014M2.878
13/05/20242,28%0,5022,4121,9221,7922,4722M4.346
10/05/2024-1,08%-0,2421,9122,1521,7422,4421M6.883
09/05/2024-2,77%-0,6322,1522,4621,7422,4647M6.302
08/05/2024-0,48%-0,1122,7822,7622,5723,0422M3.230
07/05/20241,19%0,2722,8922,6922,5322,9627M4.417
06/05/2024-0,31%-0,0722,6222,6822,4522,9616M3.591
03/05/20240,89%0,2022,6922,6822,4022,8924M3.697
02/05/2024-2,85%-0,6622,4922,9722,1723,2823M4.164
30/04/20240,48%0,1123,1523,0422,8723,6014M3.631
29/04/2024-0,13%-0,0323,0423,0022,8423,1910M1.251
26/04/20241,05%0,2423,0722,9622,9623,306M1.658
25/04/2024-1,04%-0,2422,8323,0522,7923,157M1.233
24/04/2024-1,62%-0,3823,0723,5222,9723,638M1.921
23/04/20241,30%0,3023,4523,1122,9223,467M2.050
22/04/20240,87%0,2023,1522,8522,4323,2313M3.207
19/04/20242,91%0,6522,9522,3022,2923,0019M3.962
18/04/2024-1,46%-0,3322,3022,6322,2022,8516M3.556
17/04/2024-2,75%-0,6422,6323,3022,6123,4818M3.085
16/04/2024-1,27%-0,3023,2723,4623,0523,4615M3.399
15/04/2024-1,46%-0,3523,5723,9123,3323,9417M4.260
12/04/2024-1,56%-0,3823,9224,4723,5924,4716M3.113
11/04/2024-0,16%-0,0424,3024,4024,0924,449M1.778
10/04/2024-2,17%-0,5424,3424,8824,2324,8813M2.144
09/04/20241,55%0,3824,8824,5124,4224,8810M2.134
08/04/20240,16%0,0424,5024,4624,4424,7012M2.664
05/04/2024-0,41%-0,1024,4624,6324,3724,729M1.986
04/04/2024-0,04%-0,0124,5624,6124,4725,0411M2.185
03/04/2024-2,03%-0,5124,5725,0824,4325,2024M3.395
02/04/2024-1,34%-0,3425,0825,0024,8825,6521M3.944
01/04/20244,91%1,1925,4224,8324,7825,8349M7.582
28/03/2024-3,00%-0,7524,2324,9524,2324,9517M2.114
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
08/12/2023--22,9922,6422,5823,1514M2.754


*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. (v4.2.8)
www.ibovx.com.br


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