Cotação atual, histórico e gráfico do papel: ABCB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 1,32% | 0,24 | 18,40 | 18,29 | 18,16 | 18,40 | 5M | 2.155 |
| 17/07/2019 | -0,11% | -0,02 | 18,16 | 18,18 | 18,07 | 18,32 | 6M | 2.263 |
| 16/07/2019 | 0,22% | 0,04 | 18,18 | 18,16 | 18,02 | 18,34 | 7M | 2.472 |
| 15/07/2019 | -2,53% | -0,47 | 18,14 | 18,63 | 18,06 | 18,71 | 14M | 3.892 |
| 12/07/2019 | -0,32% | -0,06 | 18,61 | 18,68 | 18,47 | 18,79 | 7M | 2.439 |
| 11/07/2019 | -2,76% | -0,53 | 18,67 | 19,10 | 18,62 | 19,20 | 10M | 2.833 |
| 10/07/2019 | 1,86% | 0,35 | 19,20 | 18,86 | 18,85 | 19,35 | 15M | 3.233 |
| 08/07/2019 | 0,00% | 0,00 | 18,85 | 18,85 | 18,67 | 18,94 | 9M | 2.843 |
| 05/07/2019 | -2,58% | -0,50 | 18,85 | 18,87 | 18,60 | 18,92 | 10M | 3.082 |
| 04/07/2019 | 3,04% | 0,57 | 19,35 | 18,71 | 18,71 | 19,35 | 16M | 4.051 |
| 03/07/2019 | -0,21% | -0,04 | 18,78 | 18,82 | 18,62 | 19,00 | 8M | 2.323 |
| 02/07/2019 | -0,95% | -0,18 | 18,82 | 19,05 | 18,59 | 19,31 | 14M | 3.653 |
| 01/07/2019 | -1,14% | -0,22 | 19,00 | 19,34 | 18,77 | 19,60 | 9M | 2.654 |
| 28/06/2019 | 1,16% | 0,22 | 19,22 | 19,10 | 19,06 | 19,37 | 6M | 1.795 |
| 27/06/2019 | 1,33% | 0,25 | 19,00 | 18,83 | 18,61 | 19,00 | 7M | 2.388 |
| 26/06/2019 | -1,32% | -0,25 | 18,75 | 18,99 | 18,75 | 19,20 | 12M | 2.819 |
| 25/06/2019 | -2,21% | -0,43 | 19,00 | 19,44 | 18,92 | 19,64 | 11M | 3.200 |
| 24/06/2019 | 0,10% | 0,02 | 19,43 | 19,34 | 19,34 | 19,70 | 12M | 2.968 |
| 21/06/2019 | 4,08% | 0,76 | 19,41 | 18,57 | 18,57 | 19,77 | 17M | 3.499 |
| 19/06/2019 | 1,36% | 0,25 | 18,65 | 18,36 | 18,36 | 18,68 | 5M | 1.687 |
| 18/06/2019 | -0,11% | -0,02 | 18,40 | 18,39 | 18,27 | 18,73 | 8M | 2.725 |
| 17/06/2019 | -1,02% | -0,19 | 18,42 | 18,54 | 18,27 | 18,85 | 9M | 3.175 |
| 14/06/2019 | 0,05% | 0,01 | 18,61 | 18,60 | 18,45 | 18,80 | 5M | 1.977 |
| 13/06/2019 | 0,65% | 0,12 | 18,60 | 18,51 | 18,36 | 18,70 | 6M | 1.848 |
| 12/06/2019 | -0,38% | -0,07 | 18,48 | 18,55 | 18,40 | 18,62 | 6M | 1.992 |
| 11/06/2019 | 0,65% | 0,12 | 18,55 | 18,52 | 18,40 | 18,62 | 3M | 1.391 |
| 10/06/2019 | -1,92% | -0,36 | 18,43 | 18,80 | 18,31 | 18,89 | 8M | 3.040 |
| 07/06/2019 | 2,12% | 0,39 | 18,79 | 18,41 | 18,41 | 18,89 | 6M | 2.200 |
| 06/06/2019 | 0,27% | 0,05 | 18,40 | 18,47 | 18,25 | 18,59 | 5M | 1.956 |
| 05/06/2019 | -0,81% | -0,15 | 18,35 | 18,50 | 18,12 | 18,52 | 5M | 2.056 |
| 04/06/2019 | 2,10% | 0,38 | 18,50 | 18,21 | 18,12 | 18,50 | 6M | 2.369 |
| 03/06/2019 | 0,22% | 0,04 | 18,12 | 18,10 | 18,08 | 18,40 | 6M | 2.168 |
| 31/05/2019 | -1,90% | -0,35 | 18,08 | 18,42 | 17,98 | 18,60 | 9M | 2.590 |
| 30/05/2019 | -0,49% | -0,09 | 18,43 | 18,50 | 18,35 | 18,71 | 5M | 2.102 |
| 29/05/2019 | 0,82% | 0,15 | 18,52 | 18,30 | 18,20 | 18,87 | 9M | 3.233 |
| 28/05/2019 | 0,71% | 0,13 | 18,37 | 18,30 | 18,11 | 18,49 | 8M | 1.993 |
| 27/05/2019 | 1,33% | 0,24 | 18,24 | 18,01 | 18,01 | 18,44 | 3M | 1.106 |
| 24/05/2019 | -1,69% | -0,31 | 18,00 | 18,40 | 18,00 | 18,45 | 4M | 1.487 |
| 23/05/2019 | -0,05% | -0,01 | 18,31 | 18,24 | 18,01 | 18,40 | 6M | 2.527 |
| 22/05/2019 | 0,66% | 0,12 | 18,32 | 18,20 | 18,05 | 18,39 | 4M | 1.647 |
| 21/05/2019 | 2,08% | 0,37 | 18,20 | 17,85 | 17,85 | 18,20 | 6M | 1.913 |
| 20/05/2019 | 2,59% | 0,45 | 17,83 | 17,47 | 17,45 | 17,86 | 6M | 2.217 |
| 17/05/2019 | -0,97% | -0,17 | 17,38 | 17,55 | 17,20 | 17,70 | 6M | 2.159 |
| 16/05/2019 | -0,62% | -0,11 | 17,55 | 17,68 | 17,39 | 17,79 | 7M | 2.438 |
| 15/05/2019 | -2,86% | -0,52 | 17,66 | 18,00 | 17,64 | 18,00 | 6M | 2.100 |
| 14/05/2019 | -0,11% | -0,02 | 18,18 | 18,24 | 17,92 | 18,24 | 8M | 2.545 |
| 13/05/2019 | -1,52% | -0,28 | 18,20 | 18,20 | 18,05 | 18,32 | 6M | 2.667 |
| 10/05/2019 | 0,49% | 0,09 | 18,48 | 18,49 | 18,19 | 18,51 | 4M | 1.604 |
| 09/05/2019 | -0,59% | -0,11 | 18,39 | 18,56 | 18,10 | 18,57 | 5M | 1.995 |
| 08/05/2019 | -0,70% | -0,13 | 18,50 | 18,58 | 18,48 | 18,89 | 10M | 2.561 |
| 07/05/2019 | -1,22% | -0,23 | 18,63 | 18,89 | 18,28 | 18,91 | 8M | 2.886 |
| 06/05/2019 | -2,08% | -0,40 | 18,86 | 19,10 | 18,63 | 19,11 | 7M | 2.320 |
| 03/05/2019 | -0,16% | -0,03 | 19,26 | 19,30 | 19,26 | 19,47 | 4M | 1.262 |
| 02/05/2019 | -0,82% | -0,16 | 19,29 | 19,36 | 19,26 | 19,53 | 4M | 1.553 |
| 30/04/2019 | 1,46% | 0,28 | 19,45 | 19,29 | 19,23 | 19,47 | 5M | 1.365 |
| 29/04/2019 | -0,67% | -0,13 | 19,17 | 19,39 | 19,17 | 19,54 | 6M | 2.115 |
| 26/04/2019 | 1,10% | 0,21 | 19,30 | 19,10 | 19,03 | 19,42 | 5M | 1.835 |
| 25/04/2019 | 0,95% | 0,18 | 19,09 | 18,91 | 18,76 | 19,20 | 4M | 1.356 |
| 24/04/2019 | -1,41% | -0,27 | 18,91 | 19,21 | 18,91 | 19,21 | 5M | 1.982 |
| 23/04/2019 | 1,75% | 0,33 | 19,18 | 18,90 | 18,86 | 19,28 | 3M | 1.224 |
| 22/04/2019 | 0,80% | 0,15 | 18,85 | 18,85 | 18,62 | 18,90 | 2M | 903 |
| 18/04/2019 | -0,53% | -0,10 | 18,70 | 18,82 | 18,54 | 18,92 | 5M | 2.110 |
| 17/04/2019 | -1,31% | -0,25 | 18,80 | 19,01 | 18,72 | 19,04 | 8M | 3.181 |
| 16/04/2019 | 0,00% | 0,00 | 19,05 | 19,12 | 18,85 | 19,37 | 7M | 2.339 |
| 15/04/2019 | 2,86% | 0,53 | 19,05 | 18,55 | 18,55 | 19,14 | 8M | 2.774 |
| 12/04/2019 | -1,96% | -0,37 | 18,52 | 18,72 | 18,49 | 19,05 | 8M | 3.015 |
| 11/04/2019 | -1,87% | -0,36 | 18,89 | 19,27 | 18,76 | 19,30 | 5M | 1.980 |
| 10/04/2019 | 0,26% | 0,05 | 19,25 | 19,30 | 19,11 | 19,50 | 7M | 1.949 |
| 09/04/2019 | -0,67% | -0,13 | 19,20 | 19,33 | 19,06 | 19,33 | 6M | 2.301 |
| 08/04/2019 | -0,10% | -0,02 | 19,33 | 19,48 | 19,17 | 19,48 | 8M | 2.499 |
| 05/04/2019 | 0,00% | 0,00 | 19,35 | 19,52 | 19,03 | 19,54 | 13M | 3.714 |
| 04/04/2019 | 1,79% | 0,34 | 19,35 | 19,22 | 18,99 | 19,35 | 7M | 2.179 |
| 03/04/2019 | -0,99% | -0,19 | 19,01 | 19,21 | 18,86 | 19,30 | 6M | 2.267 |
| 02/04/2019 | -1,49% | -0,29 | 19,20 | 19,45 | 19,16 | 19,50 | 7M | 2.368 |
| 01/04/2019 | 2,31% | 0,44 | 19,49 | 19,14 | 19,05 | 19,51 | 8M | 2.417 |
| 29/03/2019 | 1,33% | 0,25 | 19,05 | 18,99 | 18,43 | 19,25 | 12M | 3.551 |
| 28/03/2019 | 1,57% | 0,29 | 18,80 | 18,51 | 18,21 | 18,91 | 7M | 2.551 |
| 27/03/2019 | -0,86% | -0,16 | 18,51 | 18,75 | 18,30 | 18,75 | 12M | 3.521 |
| 26/03/2019 | 0,43% | 0,08 | 18,67 | 18,61 | 18,40 | 18,94 | 10M | 3.319 |
| 25/03/2019 | 2,48% | 0,45 | 18,59 | 18,13 | 18,03 | 18,60 | 7M | 2.489 |
| 22/03/2019 | -1,57% | -0,29 | 18,14 | 18,25 | 18,02 | 18,25 | 7M | 2.461 |
| 21/03/2019 | -3,00% | -0,57 | 18,43 | 18,90 | 18,35 | 18,92 | 8M | 2.404 |
| 20/03/2019 | -0,37% | -0,07 | 19,00 | 19,18 | 18,72 | 19,18 | 7M | 2.240 |
| 19/03/2019 | 1,44% | 0,27 | 19,07 | 18,90 | 18,76 | 19,20 | 6M | 2.140 |
| 18/03/2019 | -1,62% | -0,31 | 18,80 | 19,13 | 18,80 | 19,30 | 6M | 2.151 |
| 15/03/2019 | 0,26% | 0,05 | 19,11 | 19,10 | 19,02 | 19,24 | 9M | 3.101 |
| 14/03/2019 | -0,99% | -0,19 | 19,06 | 19,25 | 19,00 | 19,25 | 6M | 2.443 |
| 13/03/2019 | 0,79% | 0,15 | 19,25 | 19,19 | 19,00 | 19,42 | 5M | 1.676 |
| 12/03/2019 | -0,88% | -0,17 | 19,10 | 19,27 | 18,85 | 19,38 | 8M | 2.896 |
| 11/03/2019 | 1,96% | 0,37 | 19,27 | 19,18 | 19,05 | 19,55 | 10M | 3.010 |
| 08/03/2019 | 5,18% | 0,93 | 18,90 | 17,94 | 17,82 | 19,05 | 11M | 3.809 |
| 07/03/2019 | -1,96% | -0,36 | 17,97 | 18,32 | 17,97 | 18,41 | 8M | 3.105 |
| 06/03/2019 | 0,33% | 0,06 | 18,33 | 18,39 | 17,85 | 18,43 | 8M | 2.836 |
| 01/03/2019 | -0,05% | -0,01 | 18,27 | 18,30 | 18,09 | 18,41 | 7M | 2.882 |
| 28/02/2019 | -0,22% | -0,04 | 18,28 | 18,33 | 18,10 | 18,36 | 5M | 1.891 |
| 27/02/2019 | -0,70% | -0,13 | 18,32 | 18,50 | 18,16 | 18,55 | 5M | 1.521 |
| 26/02/2019 | 0,33% | 0,06 | 18,45 | 18,31 | 18,19 | 18,46 | 5M | 1.516 |
| 25/02/2019 | -0,70% | -0,13 | 18,39 | 18,51 | 18,37 | 18,71 | 5M | 2.182 |
| 22/02/2019 | 0,11% | 0,02 | 18,52 | 18,59 | 18,27 | 18,59 | 4M | 1.840 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,18.29,18.40,18.16,18.40,5414130
17-Jul-19,18.18,18.32,18.07,18.16,5934716
16-Jul-19,18.16,18.34,18.02,18.18,6828117
15-Jul-19,18.63,18.71,18.06,18.14,13541522
12-Jul-19,18.68,18.79,18.47,18.61,7178475
11-Jul-19,19.10,19.20,18.62,18.67,9711763
10-Jul-19,18.86,19.35,18.85,19.20,15040542
08-Jul-19,18.85,18.94,18.67,18.85,8651368
05-Jul-19,18.87,18.92,18.60,18.85,9872253
04-Jul-19,18.71,19.35,18.71,19.35,16003499
03-Jul-19,18.82,19.00,18.62,18.78,7850544
02-Jul-19,19.05,19.31,18.59,18.82,13909078
01-Jul-19,19.34,19.60,18.77,19.00,9482380
28-Jun-19,19.10,19.37,19.06,19.22,5980140
27-Jun-19,18.83,19.00,18.61,19.00,7197009
26-Jun-19,18.99,19.20,18.75,18.75,11534772
25-Jun-19,19.44,19.64,18.92,19.00,11050770
24-Jun-19,19.34,19.70,19.34,19.43,11581584
21-Jun-19,18.57,19.77,18.57,19.41,17478805
19-Jun-19,18.36,18.68,18.36,18.65,5265966
18-Jun-19,18.39,18.73,18.27,18.40,7786279
17-Jun-19,18.54,18.85,18.27,18.42,8603784
14-Jun-19,18.60,18.80,18.45,18.61,5352265
13-Jun-19,18.51,18.70,18.36,18.60,5853520
12-Jun-19,18.55,18.62,18.40,18.48,5741005
11-Jun-19,18.52,18.62,18.40,18.55,3476819
10-Jun-19,18.80,18.89,18.31,18.43,7861950
07-Jun-19,18.41,18.89,18.41,18.79,6221174
06-Jun-19,18.47,18.59,18.25,18.40,4938445
05-Jun-19,18.50,18.52,18.12,18.35,5396352
04-Jun-19,18.21,18.50,18.12,18.50,6272783
03-Jun-19,18.10,18.40,18.08,18.12,5894687
31-May-19,18.42,18.60,17.98,18.08,8563688
30-May-19,18.50,18.71,18.35,18.43,5444532
29-May-19,18.30,18.87,18.20,18.52,9093133
28-May-19,18.30,18.49,18.11,18.37,8315262
27-May-19,18.01,18.44,18.01,18.24,2514630
24-May-19,18.40,18.45,18.00,18.00,3544000
23-May-19,18.24,18.40,18.01,18.31,6327329
22-May-19,18.20,18.39,18.05,18.32,4002659
21-May-19,17.85,18.20,17.85,18.20,5791157
20-May-19,17.47,17.86,17.45,17.83,5752533
17-May-19,17.55,17.70,17.20,17.38,6213839
16-May-19,17.68,17.79,17.39,17.55,6754419
15-May-19,18.00,18.00,17.64,17.66,6151512
14-May-19,18.24,18.24,17.92,18.18,7630302
13-May-19,18.20,18.32,18.05,18.20,5745857
10-May-19,18.49,18.51,18.19,18.48,3786451
09-May-19,18.56,18.57,18.10,18.39,5356563
08-May-19,18.58,18.89,18.48,18.50,10037526
07-May-19,18.89,18.91,18.28,18.63,8203258
06-May-19,19.10,19.11,18.63,18.86,7464839
03-May-19,19.30,19.47,19.26,19.26,3580900
02-May-19,19.36,19.53,19.26,19.29,4398159
30-Apr-19,19.29,19.47,19.23,19.45,4823906
29-Apr-19,19.39,19.54,19.17,19.17,5718535
26-Apr-19,19.10,19.42,19.03,19.30,5467171
25-Apr-19,18.91,19.20,18.76,19.09,3604072
24-Apr-19,19.21,19.21,18.91,18.91,4623081
23-Apr-19,18.90,19.28,18.86,19.18,3194575
22-Apr-19,18.85,18.90,18.62,18.85,2012408
18-Apr-19,18.82,18.92,18.54,18.70,5091291
17-Apr-19,19.01,19.04,18.72,18.80,7904026
16-Apr-19,19.12,19.37,18.85,19.05,6520313
15-Apr-19,18.55,19.14,18.55,19.05,7720063
12-Apr-19,18.72,19.05,18.49,18.52,7774641
11-Apr-19,19.27,19.30,18.76,18.89,5222051
10-Apr-19,19.30,19.50,19.11,19.25,6638479
09-Apr-19,19.33,19.33,19.06,19.20,5677105
08-Apr-19,19.48,19.48,19.17,19.33,7865911
05-Apr-19,19.52,19.54,19.03,19.35,12957089
04-Apr-19,19.22,19.35,18.99,19.35,6694088
03-Apr-19,19.21,19.30,18.86,19.01,6024613
02-Apr-19,19.45,19.50,19.16,19.20,6541726
01-Apr-19,19.14,19.51,19.05,19.49,7557702
29-Mar-19,18.99,19.25,18.43,19.05,11911502
28-Mar-19,18.51,18.91,18.21,18.80,6898835
27-Mar-19,18.75,18.75,18.30,18.51,11877658
26-Mar-19,18.61,18.94,18.40,18.67,10200610
25-Mar-19,18.13,18.60,18.03,18.59,7381940
22-Mar-19,18.25,18.25,18.02,18.14,6797718
21-Mar-19,18.90,18.92,18.35,18.43,7841036
20-Mar-19,19.18,19.18,18.72,19.00,6856647
19-Mar-19,18.90,19.20,18.76,19.07,6265477
18-Mar-19,19.13,19.30,18.80,18.80,5552994
15-Mar-19,19.10,19.24,19.02,19.11,8668102
14-Mar-19,19.25,19.25,19.00,19.06,5725017
13-Mar-19,19.19,19.42,19.00,19.25,4519106
12-Mar-19,19.27,19.38,18.85,19.10,7718356
11-Mar-19,19.18,19.55,19.05,19.27,10274097
08-Mar-19,17.94,19.05,17.82,18.90,11253587
07-Mar-19,18.32,18.41,17.97,17.97,8347168
06-Mar-19,18.39,18.43,17.85,18.33,8426523
01-Mar-19,18.30,18.41,18.09,18.27,6996469
28-Feb-19,18.33,18.36,18.10,18.28,5439014
27-Feb-19,18.50,18.55,18.16,18.32,4549307
26-Feb-19,18.31,18.46,18.19,18.45,4964911
25-Feb-19,18.51,18.71,18.37,18.39,5309536
22-Feb-19,18.59,18.59,18.27,18.52,4414070
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-19,18.84,19.04,18.74,18.85,12385970
18-Feb-19,18.87,18.93,18.61,18.90,12385970
15-Feb-19,19.10,19.16,18.81,18.87,12385970
14-Feb-19,18.98,19.41,18.69,19.23,12385970
13-Feb-19,18.86,19.00,18.79,18.98,12385970
12-Feb-19,18.90,19.08,18.59,18.85,12385970
11-Feb-19,19.23,19.52,18.79,18.79,12385970
08-Feb-19,18.78,19.21,18.70,19.12,12385970
07-Feb-19,19.53,19.67,18.85,18.90,12385970
06-Feb-19,20.06,20.32,19.53,19.53,12385970
05-Feb-19,19.85,20.22,19.81,20.08,12385970
04-Feb-19,19.79,20.00,19.55,19.90,12385970
01-Feb-19,19.99,20.00,19.71,19.71,12385970
31-Jan-19,19.62,19.99,19.62,19.95,12385970
30-Jan-19,19.72,19.81,19.48,19.57,12385970
29-Jan-19,19.43,19.78,19.26,19.71,12385970
28-Jan-19,19.26,19.44,19.12,19.32,12385970
24-Jan-19,19.05,19.34,19.03,19.34,12385970
23-Jan-19,18.69,19.15,18.69,19.05,12385970
22-Jan-19,18.70,18.86,18.62,18.67,12385970
21-Jan-19,18.35,18.72,18.20,18.72,12385970
18-Jan-19,18.11,18.63,18.11,18.35,12385970
17-Jan-19,17.94,18.22,17.94,18.10,12385970
16-Jan-19,18.09,18.13,17.59,17.98,12385970
15-Jan-19,18.20,18.20,17.93,18.07,12385970
14-Jan-19,18.04,18.20,17.84,18.15,12385970
11-Jan-19,17.80,18.08,17.70,18.08,12385970
10-Jan-19,17.58,17.80,17.50,17.72,12385970
09-Jan-19,17.36,17.68,17.36,17.59,12385970
08-Jan-19,17.05,17.40,16.90,17.32,12385970
07-Jan-19,16.95,17.14,16.90,17.00,12385970
04-Jan-19,17.09,17.13,16.89,16.95,12385970
03-Jan-19,17.13,17.15,16.88,17.10,12385970
*exoneração de responsabilidade