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
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
12/09/20232,45%0,4619,2518,7818,7819,3010M3.410
11/09/20232,40%0,4418,7918,6018,5118,829M2.648
08/09/2023-0,05%-0,0118,3518,3618,3218,496M1.686
06/09/2023-1,61%-0,3018,3618,6618,3618,866M1.836
05/09/2023-0,48%-0,0918,6618,7118,5218,889M3.039
04/09/20230,43%0,0818,7518,7218,5118,889M2.747
01/09/20230,54%0,1018,6718,5618,3519,0826M7.289
31/08/2023-2,93%-0,5618,5719,1318,3419,1516M3.516
30/08/2023-1,29%-0,2519,1319,4419,0119,4517M5.112
29/08/20235,33%0,9819,3818,4118,3519,4423M5.174
28/08/20233,43%0,6118,4017,8517,8018,4125M5.179
25/08/2023-1,06%-0,1917,7918,0017,6918,0115M4.068
24/08/2023-3,33%-0,6217,9818,6617,8618,6630M5.877
23/08/2023-0,11%-0,0218,6018,6218,4518,6713M3.452
22/08/20230,59%0,1118,6218,6718,4218,7212M3.585
21/08/20231,31%0,2418,5118,3418,0718,6814M4.327
18/08/20230,44%0,0818,2718,1217,8518,2724M6.525
17/08/2023-1,20%-0,2218,1918,4418,1018,4712M3.360
16/08/2023-0,22%-0,0418,4118,5518,3518,7912M3.005
15/08/2023-0,54%-0,1018,4518,5318,0918,5520M6.404
14/08/2023-0,22%-0,0418,5518,5917,9118,7926M8.741
11/08/2023-3,43%-0,6618,5919,2518,4919,2722M5.290
10/08/20230,47%0,0919,2519,2319,1419,408M2.137
09/08/2023-0,78%-0,1519,1619,3619,0419,437M2.292
08/08/20230,00%0,0019,3119,2419,0319,537M2.260
07/08/2023-1,08%-0,2119,3119,4719,0919,578M2.166
04/08/2023-0,66%-0,1319,5219,5919,4319,8516M4.182
03/08/20233,04%0,5819,6519,3919,2119,8954M10.733
02/08/2023-0,47%-0,0919,0719,2419,0419,4115M3.632
01/08/20232,46%0,4619,1618,8418,7219,2425M5.530
31/07/20231,52%0,2818,7018,4818,4818,8114M3.312
28/07/20230,16%0,0318,4218,4018,3418,539M2.645
27/07/20230,33%0,0618,3918,3318,3218,609M2.751
26/07/2023-0,60%-0,1118,3318,4518,2318,5112M3.614
25/07/20230,05%0,0118,4418,4718,4218,7318M5.735
24/07/2023-0,86%-0,1618,4318,7118,4118,7111M3.327
21/07/20230,81%0,1518,5918,4918,3818,7112M3.213
20/07/20230,93%0,1718,4418,2918,2218,5614M4.957
19/07/20230,33%0,0618,2718,3918,1018,4211M3.058
18/07/20230,17%0,0318,2118,2418,0718,4613M4.157
17/07/20232,42%0,4318,1817,7417,7018,2514M4.365
14/07/2023-1,22%-0,2217,7518,0217,7318,0412M4.089
13/07/2023-0,11%-0,0217,9717,9917,8818,1110M3.275
12/07/2023-0,55%-0,1017,9918,0917,8618,1615M3.630
11/07/2023-0,11%-0,0218,0918,1417,7618,1412M3.791
10/07/2023-0,17%-0,0318,1118,2117,9818,2312M4.122
07/07/2023-0,22%-0,0418,1418,1818,0518,2915M4.373
06/07/2023-1,41%-0,2618,1818,2017,9518,5114M4.484
05/07/20231,77%0,3218,4418,1317,9718,4722M5.734
04/07/2023-0,44%-0,0818,1218,2018,0518,349M2.822
03/07/2023-4,56%-0,8718,2018,0017,6718,2726M7.318
30/06/20232,20%0,4119,0718,8318,8119,1925M5.717
29/06/20231,74%0,3218,6618,4818,3518,7715M3.784
28/06/2023-1,50%-0,2818,3418,7518,2618,8026M7.411
27/06/20231,36%0,2518,6218,8018,3619,0025M7.023
26/06/2023-0,49%-0,0918,3718,5118,0418,5315M3.821
23/06/20231,37%0,2518,4618,2018,1518,5110M3.411
22/06/2023-3,14%-0,5918,2118,7318,0218,9621M6.314
21/06/2023-0,05%-0,0118,8018,7518,7418,9516M3.543
20/06/20231,24%0,2318,8118,6018,3518,8119M5.268
19/06/20235,03%0,8918,5817,8717,8218,5915M4.201
16/06/20230,17%0,0317,6917,6717,4017,7917M4.078
15/06/2023-1,29%-0,2317,6617,9117,6618,5250M8.360
14/06/20230,22%0,0417,8918,0817,6018,1223M5.551
13/06/2023-2,46%-0,4517,8518,3517,8118,3614M3.688
12/06/20231,61%0,2918,3018,2018,0118,5016M3.679
09/06/20232,27%0,4018,0117,6217,6218,3222M6.227
07/06/2023-0,51%-0,0917,6117,7417,5117,8511M3.705
06/06/20232,14%0,3717,7017,3817,2617,7911M3.249
05/06/20230,99%0,1717,3317,2616,9717,3713M3.496
02/06/20232,14%0,3617,1616,8616,8117,2615M4.597
01/06/20230,96%0,1616,8016,7516,5216,8617M5.557
31/05/20230,00%0,0016,6416,5216,4916,7217M4.720
30/05/20230,24%0,0416,6416,6516,4916,7617M5.485
29/05/2023-2,64%-0,4516,6017,1216,6017,1730M7.570
26/05/2023-0,29%-0,0517,0517,2416,9217,3922M5.321
25/05/20230,35%0,0617,1017,0517,0417,7731M7.311
24/05/2023-2,41%-0,4217,0417,6717,0117,7618M5.682
23/05/2023--17,4617,3317,0717,7119M5.767


*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

© 2017-2023 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