Cotação atual, histórico e gráfico do papel: ABCB4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
21/02/2019 | 1,09% | 0,20 | 18,50 | 18,30 | 18,16 | 18,50 | 6M | 2.171 |
20/02/2019 | -2,92% | -0,55 | 18,30 | 19,00 | 18,25 | 19,01 | 12M | 3.833 |
19/02/2019 | -0,26% | -0,05 | 18,85 | 18,84 | 18,74 | 19,04 | 9M | 2.827 |
18/02/2019 | 0,16% | 0,03 | 18,90 | 18,87 | 18,61 | 18,93 | 4M | 1.526 |
15/02/2019 | -1,87% | -0,36 | 18,87 | 19,10 | 18,81 | 19,16 | 6M | 2.175 |
14/02/2019 | 1,32% | 0,25 | 19,23 | 18,98 | 18,69 | 19,41 | 7M | 2.622 |
13/02/2019 | 0,69% | 0,13 | 18,98 | 18,86 | 18,79 | 19,00 | 5M | 1.668 |
12/02/2019 | 0,32% | 0,06 | 18,85 | 18,90 | 18,59 | 19,08 | 9M | 2.972 |
11/02/2019 | -1,73% | -0,33 | 18,79 | 19,23 | 18,79 | 19,52 | 14M | 3.876 |
08/02/2019 | 1,16% | 0,22 | 19,12 | 18,78 | 18,70 | 19,21 | 12M | 3.833 |
07/02/2019 | -3,23% | -0,63 | 18,90 | 19,53 | 18,85 | 19,67 | 20M | 4.846 |
06/02/2019 | -2,74% | -0,55 | 19,53 | 20,06 | 19,53 | 20,32 | 12M | 3.365 |
05/02/2019 | 0,90% | 0,18 | 20,08 | 19,85 | 19,81 | 20,22 | 9M | 3.013 |
04/02/2019 | 0,96% | 0,19 | 19,90 | 19,79 | 19,55 | 20,00 | 22M | 3.915 |
01/02/2019 | -1,20% | -0,24 | 19,71 | 19,99 | 19,71 | 20,00 | 12M | 3.758 |
31/01/2019 | 1,94% | 0,38 | 19,95 | 19,62 | 19,62 | 19,99 | 12M | 3.568 |
30/01/2019 | -0,71% | -0,14 | 19,57 | 19,72 | 19,48 | 19,81 | 8M | 2.609 |
29/01/2019 | 2,02% | 0,39 | 19,71 | 19,43 | 19,26 | 19,78 | 7M | 1.944 |
28/01/2019 | -0,10% | -0,02 | 19,32 | 19,26 | 19,12 | 19,44 | 10M | 3.141 |
24/01/2019 | 1,52% | 0,29 | 19,34 | 19,05 | 19,03 | 19,34 | 6M | 1.920 |
23/01/2019 | 2,04% | 0,38 | 19,05 | 18,69 | 18,69 | 19,15 | 9M | 2.069 |
22/01/2019 | -0,27% | -0,05 | 18,67 | 18,70 | 18,62 | 18,86 | 14M | 2.048 |
21/01/2019 | 2,02% | 0,37 | 18,72 | 18,35 | 18,20 | 18,72 | 9M | 2.851 |
18/01/2019 | 1,38% | 0,25 | 18,35 | 18,11 | 18,11 | 18,63 | 12M | 3.104 |
17/01/2019 | 0,67% | 0,12 | 18,10 | 17,94 | 17,94 | 18,22 | 15M | 3.326 |
16/01/2019 | -0,50% | -0,09 | 17,98 | 18,09 | 17,59 | 18,13 | 11M | 3.355 |
15/01/2019 | -0,44% | -0,08 | 18,07 | 18,20 | 17,93 | 18,20 | 6M | 1.792 |
14/01/2019 | 0,39% | 0,07 | 18,15 | 18,04 | 17,84 | 18,20 | 8M | 2.090 |
11/01/2019 | 2,03% | 0,36 | 18,08 | 17,80 | 17,70 | 18,08 | 25M | 3.753 |
10/01/2019 | 0,74% | 0,13 | 17,72 | 17,58 | 17,50 | 17,80 | 5M | 2.040 |
09/01/2019 | 1,56% | 0,27 | 17,59 | 17,36 | 17,36 | 17,68 | 6M | 2.393 |
08/01/2019 | 1,88% | 0,32 | 17,32 | 17,05 | 16,90 | 17,40 | 10M | 2.558 |
07/01/2019 | 0,29% | 0,05 | 17,00 | 16,95 | 16,90 | 17,14 | 7M | 2.146 |
04/01/2019 | -0,88% | -0,15 | 16,95 | 17,09 | 16,89 | 17,13 | 5M | 1.679 |
03/01/2019 | -0,12% | -0,02 | 17,10 | 17,13 | 16,88 | 17,15 | 6M | 2.200 |
02/01/2019 | 1,42% | 0,24 | 17,12 | 16,47 | 16,35 | 17,20 | 10M | 3.477 |
28/12/2018 | 0,72% | 0,12 | 16,88 | 16,80 | 16,80 | 17,14 | 8M | 2.768 |
27/12/2018 | 1,70% | 0,28 | 16,76 | 16,50 | 16,43 | 16,79 | 4M | 1.601 |
26/12/2018 | 0,80% | 0,13 | 16,48 | 16,36 | 16,14 | 16,57 | 5M | 1.739 |
21/12/2018 | -0,73% | -0,12 | 16,35 | 16,50 | 16,29 | 16,52 | 8M | 2.082 |
20/12/2018 | -0,06% | -0,01 | 16,47 | 16,48 | 16,41 | 16,56 | 6M | 2.915 |
19/12/2018 | -1,02% | -0,17 | 16,48 | 16,66 | 16,41 | 16,75 | 6M | 2.291 |
18/12/2018 | 2,21% | 0,36 | 16,65 | 16,36 | 16,36 | 16,66 | 4M | 1.819 |
17/12/2018 | -1,63% | -0,27 | 16,29 | 16,46 | 16,20 | 16,59 | 5M | 1.841 |
14/12/2018 | -0,48% | -0,08 | 16,56 | 16,60 | 16,44 | 16,68 | 7M | 3.215 |
13/12/2018 | 0,00% | 0,00 | 16,64 | 16,64 | 16,45 | 16,70 | 4M | 2.021 |
12/12/2018 | 0,06% | 0,01 | 16,64 | 16,65 | 16,45 | 16,90 | 7M | 2.026 |
11/12/2018 | 1,40% | 0,23 | 16,63 | 16,47 | 16,45 | 16,99 | 10M | 2.957 |
10/12/2018 | -1,56% | -0,26 | 16,40 | 16,75 | 16,40 | 17,00 | 7M | 1.936 |
07/12/2018 | 1,65% | 0,27 | 16,66 | 16,33 | 16,28 | 16,67 | 15M | 2.107 |
06/12/2018 | -1,38% | -0,23 | 16,39 | 16,52 | 16,12 | 16,59 | 7M | 3.081 |
05/12/2018 | -0,66% | -0,11 | 16,62 | 16,75 | 16,50 | 16,81 | 5M | 1.925 |
04/12/2018 | -1,47% | -0,25 | 16,73 | 17,00 | 16,62 | 17,33 | 17M | 3.183 |
03/12/2018 | 3,10% | 0,51 | 16,98 | 16,58 | 16,56 | 17,03 | 17M | 4.668 |
30/11/2018 | 0,12% | 0,02 | 16,47 | 16,44 | 16,35 | 16,62 | 14M | 2.333 |
29/11/2018 | 0,98% | 0,16 | 16,45 | 16,29 | 16,23 | 16,50 | 7M | 2.231 |
28/11/2018 | 1,50% | 0,24 | 16,29 | 16,05 | 15,90 | 16,35 | 7M | 2.094 |
27/11/2018 | 1,71% | 0,27 | 16,05 | 15,80 | 15,66 | 16,12 | 11M | 1.543 |
26/11/2018 | -0,82% | -0,13 | 15,78 | 15,92 | 15,61 | 16,16 | 6M | 1.556 |
23/11/2018 | -0,56% | -0,09 | 15,91 | 16,05 | 15,75 | 16,10 | 8M | 3.136 |
22/11/2018 | 1,14% | 0,18 | 16,00 | 15,89 | 15,71 | 16,02 | 4M | 1.550 |
21/11/2018 | -2,94% | -0,48 | 15,82 | 16,20 | 15,80 | 16,21 | 5M | 2.061 |
19/11/2018 | -1,81% | -0,30 | 16,30 | 16,67 | 16,21 | 16,67 | 5M | 1.580 |
16/11/2018 | 0,61% | 0,10 | 16,60 | 16,77 | 16,53 | 16,84 | 5M | 2.069 |
14/11/2018 | -0,24% | -0,04 | 16,50 | 16,67 | 16,24 | 16,67 | 4M | 2.028 |
13/11/2018 | -1,55% | -0,26 | 16,54 | 16,75 | 16,39 | 16,96 | 3M | 1.566 |
12/11/2018 | 1,76% | 0,29 | 16,80 | 16,69 | 16,53 | 16,87 | 5M | 1.600 |
09/11/2018 | 0,79% | 0,13 | 16,51 | 16,36 | 16,00 | 16,53 | 5M | 1.782 |
08/11/2018 | -1,09% | -0,18 | 16,38 | 16,60 | 16,17 | 16,72 | 6M | 1.825 |
07/11/2018 | -2,59% | -0,44 | 16,56 | 17,00 | 16,47 | 17,01 | 9M | 3.239 |
06/11/2018 | 3,79% | 0,62 | 17,00 | 16,48 | 16,35 | 17,01 | 19M | 3.703 |
05/11/2018 | 0,99% | 0,16 | 16,38 | 16,22 | 16,16 | 16,45 | 6M | 1.809 |
01/11/2018 | 0,31% | 0,05 | 16,22 | 16,17 | 16,08 | 16,40 | 5M | 1.884 |
31/10/2018 | 0,19% | 0,03 | 16,17 | 16,25 | 15,93 | 16,48 | 5M | 1.632 |
30/10/2018 | 1,38% | 0,22 | 16,14 | 16,10 | 15,84 | 16,15 | 7M | 2.008 |
29/10/2018 | 1,40% | 0,22 | 15,92 | 16,03 | 15,80 | 16,11 | 6M | 2.592 |
26/10/2018 | -0,63% | -0,10 | 15,70 | 15,84 | 15,60 | 15,87 | 11M | 1.632 |
25/10/2018 | 1,94% | 0,30 | 15,80 | 15,51 | 15,43 | 15,80 | 3M | 1.166 |
24/10/2018 | -1,08% | -0,17 | 15,50 | 15,70 | 15,40 | 15,90 | 6M | 2.254 |
23/10/2018 | 0,84% | 0,13 | 15,67 | 15,50 | 15,31 | 15,98 | 5M | 1.969 |
22/10/2018 | 2,37% | 0,36 | 15,54 | 15,21 | 15,21 | 15,57 | 2M | 1.049 |
19/10/2018 | -0,20% | -0,03 | 15,18 | 15,59 | 15,03 | 15,59 | 3M | 1.371 |
18/10/2018 | -1,87% | -0,29 | 15,21 | 15,50 | 15,10 | 15,57 | 5M | 1.917 |
17/10/2018 | 0,98% | 0,15 | 15,50 | 15,42 | 15,31 | 15,68 | 5M | 2.037 |
16/10/2018 | -0,13% | -0,02 | 15,35 | 15,41 | 15,30 | 15,58 | 6M | 2.089 |
15/10/2018 | -0,90% | -0,14 | 15,37 | 15,75 | 15,37 | 15,75 | 4M | 1.717 |
11/10/2018 | -0,77% | -0,12 | 15,51 | 15,88 | 15,46 | 15,89 | 5M | 1.944 |
10/10/2018 | -2,92% | -0,47 | 15,63 | 16,00 | 15,63 | 16,06 | 6M | 1.761 |
09/10/2018 | 1,13% | 0,18 | 16,10 | 15,99 | 15,74 | 16,19 | 5M | 2.105 |
08/10/2018 | 4,60% | 0,70 | 15,92 | 16,00 | 15,83 | 16,14 | 7M | 2.532 |
05/10/2018 | -0,52% | -0,08 | 15,22 | 15,33 | 15,03 | 15,50 | 6M | 2.092 |
04/10/2018 | 3,38% | 0,50 | 15,30 | 14,80 | 14,33 | 15,34 | 5M | 2.339 |
03/10/2018 | 2,42% | 0,35 | 14,80 | 15,01 | 14,52 | 15,20 | 9M | 3.080 |
02/10/2018 | 6,41% | 0,87 | 14,45 | 13,69 | 13,69 | 14,45 | 8M | 3.112 |
01/10/2018 | -2,72% | -0,38 | 13,58 | 14,00 | 13,50 | 14,01 | 4M | 1.994 |
28/09/2018 | 0,07% | 0,01 | 13,96 | 13,89 | 13,83 | 13,97 | 4M | 1.923 |
27/09/2018 | 0,72% | 0,10 | 13,95 | 13,80 | 13,80 | 14,05 | 4M | 1.847 |
26/09/2018 | -0,65% | -0,09 | 13,85 | 13,94 | 13,75 | 14,14 | 6M | 1.860 |
25/09/2018 | -1,83% | -0,26 | 13,94 | 14,09 | 13,90 | 14,11 | 7M | 2.143 |
24/09/2018 | 0,00% | 0,00 | 14,20 | 14,22 | 14,15 | 14,30 | 4M | 1.837 |
21/09/2018 | 0,00% | 0,00 | 14,20 | 14,24 | 14,20 | 14,39 | 4M | 1.897 |
Date,Open,High,Low,Close,Volume
21-Feb-19,18.30,18.50,18.16,18.50,5918760
20-Feb-19,19.00,19.01,18.25,18.30,12385970
19-Feb-19,18.84,19.04,18.74,18.85,9259040
18-Feb-19,18.87,18.93,18.61,18.90,3923764
15-Feb-19,19.10,19.16,18.81,18.87,5950513
14-Feb-19,18.98,19.41,18.69,19.23,7205616
13-Feb-19,18.86,19.00,18.79,18.98,4731277
12-Feb-19,18.90,19.08,18.59,18.85,8539157
11-Feb-19,19.23,19.52,18.79,18.79,14028853
08-Feb-19,18.78,19.21,18.70,19.12,12248721
07-Feb-19,19.53,19.67,18.85,18.90,20202438
06-Feb-19,20.06,20.32,19.53,19.53,12435218
05-Feb-19,19.85,20.22,19.81,20.08,9054390
04-Feb-19,19.79,20.00,19.55,19.90,21547948
01-Feb-19,19.99,20.00,19.71,19.71,11743725
31-Jan-19,19.62,19.99,19.62,19.95,12057911
30-Jan-19,19.72,19.81,19.48,19.57,7524191
29-Jan-19,19.43,19.78,19.26,19.71,7087210
28-Jan-19,19.26,19.44,19.12,19.32,10259101
24-Jan-19,19.05,19.34,19.03,19.34,5548815
23-Jan-19,18.69,19.15,18.69,19.05,9313552
22-Jan-19,18.70,18.86,18.62,18.67,14355202
21-Jan-19,18.35,18.72,18.20,18.72,9395783
18-Jan-19,18.11,18.63,18.11,18.35,11931888
17-Jan-19,17.94,18.22,17.94,18.10,14545753
16-Jan-19,18.09,18.13,17.59,17.98,10847447
15-Jan-19,18.20,18.20,17.93,18.07,5712340
14-Jan-19,18.04,18.20,17.84,18.15,7634348
11-Jan-19,17.80,18.08,17.70,18.08,24921205
10-Jan-19,17.58,17.80,17.50,17.72,4698506
09-Jan-19,17.36,17.68,17.36,17.59,6227767
08-Jan-19,17.05,17.40,16.90,17.32,9716444
07-Jan-19,16.95,17.14,16.90,17.00,7492034
04-Jan-19,17.09,17.13,16.89,16.95,5056643
03-Jan-19,17.13,17.15,16.88,17.10,6352992
02-Jan-19,16.47,17.20,16.35,17.12,9598300
28-Dec-18,16.80,17.14,16.80,16.88,8173508
27-Dec-18,16.50,16.79,16.43,16.76,3817001
26-Dec-18,16.36,16.57,16.14,16.48,5181396
21-Dec-18,16.50,16.52,16.29,16.35,7608875
20-Dec-18,16.48,16.56,16.41,16.47,6068110
19-Dec-18,16.66,16.75,16.41,16.48,5872292
18-Dec-18,16.36,16.66,16.36,16.65,4175797
17-Dec-18,16.46,16.59,16.20,16.29,4877675
14-Dec-18,16.60,16.68,16.44,16.56,7004521
13-Dec-18,16.64,16.70,16.45,16.64,4309221
12-Dec-18,16.65,16.90,16.45,16.64,6510822
11-Dec-18,16.47,16.99,16.45,16.63,10186776
10-Dec-18,16.75,17.00,16.40,16.40,6691385
07-Dec-18,16.33,16.67,16.28,16.66,15270031
06-Dec-18,16.52,16.59,16.12,16.39,7208765
05-Dec-18,16.75,16.81,16.50,16.62,4537461
04-Dec-18,17.00,17.33,16.62,16.73,17138020
03-Dec-18,16.58,17.03,16.56,16.98,17238610
30-Nov-18,16.44,16.62,16.35,16.47,13532255
29-Nov-18,16.29,16.50,16.23,16.45,6607575
28-Nov-18,16.05,16.35,15.90,16.29,6881756
27-Nov-18,15.80,16.12,15.66,16.05,11373153
26-Nov-18,15.92,16.16,15.61,15.78,5535815
23-Nov-18,16.05,16.10,15.75,15.91,7628836
22-Nov-18,15.89,16.02,15.71,16.00,3591782
21-Nov-18,16.20,16.21,15.80,15.82,5163878
19-Nov-18,16.67,16.67,16.21,16.30,5135887
16-Nov-18,16.77,16.84,16.53,16.60,5291311
14-Nov-18,16.67,16.67,16.24,16.50,4370909
13-Nov-18,16.75,16.96,16.39,16.54,3341565
12-Nov-18,16.69,16.87,16.53,16.80,4654815
09-Nov-18,16.36,16.53,16.00,16.51,5148695
08-Nov-18,16.60,16.72,16.17,16.38,5636358
07-Nov-18,17.00,17.01,16.47,16.56,8689426
06-Nov-18,16.48,17.01,16.35,17.00,18696572
05-Nov-18,16.22,16.45,16.16,16.38,5600423
01-Nov-18,16.17,16.40,16.08,16.22,5355379
31-Oct-18,16.25,16.48,15.93,16.17,5337903
30-Oct-18,16.10,16.15,15.84,16.14,7000064
29-Oct-18,16.03,16.11,15.80,15.92,6482053
26-Oct-18,15.84,15.87,15.60,15.70,10958081
25-Oct-18,15.51,15.80,15.43,15.80,3008707
24-Oct-18,15.70,15.90,15.40,15.50,5524282
23-Oct-18,15.50,15.98,15.31,15.67,5366658
22-Oct-18,15.21,15.57,15.21,15.54,1984236
19-Oct-18,15.59,15.59,15.03,15.18,3254727
18-Oct-18,15.50,15.57,15.10,15.21,4826359
17-Oct-18,15.42,15.68,15.31,15.50,5471344
16-Oct-18,15.41,15.58,15.30,15.35,5612233
15-Oct-18,15.75,15.75,15.37,15.37,3533003
11-Oct-18,15.88,15.89,15.46,15.51,5161382
10-Oct-18,16.00,16.06,15.63,15.63,5745651
09-Oct-18,15.99,16.19,15.74,16.10,4997073
08-Oct-18,16.00,16.14,15.83,15.92,6911324
05-Oct-18,15.33,15.50,15.03,15.22,6158286
04-Oct-18,14.80,15.34,14.33,15.30,4879098
03-Oct-18,15.01,15.20,14.52,14.80,8612473
02-Oct-18,13.69,14.45,13.69,14.45,8243433
01-Oct-18,14.00,14.01,13.50,13.58,4285740
28-Sep-18,13.89,13.97,13.83,13.96,3885436
27-Sep-18,13.80,14.05,13.80,13.95,4012102
26-Sep-18,13.94,14.14,13.75,13.85,6202847
25-Sep-18,14.09,14.11,13.90,13.94,6501987
24-Sep-18,14.22,14.30,14.15,14.20,3519867
21-Sep-18,14.24,14.39,14.20,14.20,4446686
20-Sep-18,14.19,14.33,14.09,14.20,4446686
19-Sep-18,14.31,14.46,14.12,14.12,4446686
18-Sep-18,14.40,14.62,14.19,14.32,4446686
17-Sep-18,14.35,14.45,14.10,14.36,4446686
14-Sep-18,14.25,14.42,14.15,14.32,4446686
13-Sep-18,14.46,14.46,14.16,14.26,4446686
12-Sep-18,14.46,14.48,14.26,14.35,4446686
11-Sep-18,14.69,14.69,14.40,14.45,4446686
10-Sep-18,14.76,14.90,14.70,14.82,4446686
06-Sep-18,14.50,14.80,14.41,14.76,4446686
05-Sep-18,14.44,14.58,14.40,14.45,4446686
04-Sep-18,14.76,14.86,14.43,14.43,4446686
03-Sep-18,14.75,15.01,14.58,14.80,4446686
31-Aug-18,14.56,14.79,14.47,14.75,4446686
30-Aug-18,14.67,14.71,14.45,14.50,4446686
29-Aug-18,14.73,14.89,14.69,14.70,4446686
28-Aug-18,14.89,14.89,14.69,14.82,4446686
27-Aug-18,14.44,14.92,14.41,14.86,4446686
24-Aug-18,14.59,14.69,14.30,14.44,4446686
23-Aug-18,14.89,14.95,14.53,14.53,4446686
22-Aug-18,14.69,14.93,14.61,14.88,4446686
21-Aug-18,14.89,14.98,14.52,14.74,4446686
20-Aug-18,15.05,15.40,14.87,14.95,4446686
17-Aug-18,15.00,15.11,14.90,15.02,4446686
16-Aug-18,15.19,15.21,14.94,15.04,4446686
15-Aug-18,15.08,15.50,14.87,15.04,4446686
14-Aug-18,15.20,15.34,14.94,15.16,4446686
13-Aug-18,14.70,15.10,14.64,15.07,4446686
10-Aug-18,15.10,15.10,14.61,14.70,4446686
09-Aug-18,15.25,15.38,14.90,15.14,4446686
08-Aug-18,15.66,15.78,15.20,15.20,4446686
07-Aug-18,15.82,15.98,15.62,15.62,4446686
06-Aug-18,15.92,16.00,15.77,15.81,4446686
*exoneração de responsabilidade