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
04/07/2022-2,99%-0,4715,2615,7915,2615,848M2.677
01/07/20221,35%0,2115,7315,4315,2715,9425M9.257
30/06/20220,58%0,0915,5215,3715,1115,5716M6.282
29/06/2022-0,71%-0,1115,4315,5515,1715,6212M5.285
28/06/2022-0,70%-0,1115,5415,7615,4115,8312M5.258
27/06/20221,29%0,2015,6515,4415,3515,6510M4.611
24/06/2022-1,65%-0,2615,4515,8315,3215,8310M4.940
23/06/20220,32%0,0515,7115,6815,2615,8112M6.505
22/06/20222,15%0,3315,6615,2515,1215,7310M4.955
21/06/2022-2,91%-0,4615,3315,9215,2415,929M4.257
20/06/20221,48%0,2315,7915,7615,5016,0011M3.940
17/06/20222,23%0,3415,5615,0114,8815,5612M4.560
15/06/2022-0,33%-0,0515,2215,4415,1115,537M3.082
14/06/2022-0,65%-0,1015,2715,4415,0815,498M3.655
13/06/2022-3,39%-0,5415,3715,7115,2515,7610M3.995
10/06/2022-1,18%-0,1915,9115,9315,7916,057M3.042
09/06/20221,39%0,2216,1015,8815,8616,2910M4.308
08/06/2022-1,49%-0,2415,8815,9615,8816,3810M4.791
07/06/20221,38%0,2216,1215,8115,7916,1219M7.122
06/06/2022-1,49%-0,2415,9016,2515,7916,2510M3.076
03/06/2022-2,24%-0,3716,1416,4016,1416,515M2.175
02/06/20222,67%0,4316,5116,1416,1416,5710M4.096
01/06/20220,44%0,0716,0816,0515,8016,3821M8.705
31/05/2022-3,55%-0,5916,0116,6816,0116,6823M6.588
30/05/2022-1,95%-0,3316,6016,9516,6017,023M1.511
27/05/20221,62%0,2716,9316,5816,5616,9311M3.550
26/05/20220,85%0,1416,6616,5316,5116,796M2.833
25/05/2022-0,78%-0,1316,5216,6316,4816,8311M4.893
24/05/2022-0,66%-0,1116,6516,7616,5517,1813M5.010
23/05/20220,42%0,0716,7616,7916,7617,107M2.628
20/05/2022-3,75%-0,6516,6917,3616,6917,3612M4.565
19/05/20224,39%0,7317,3416,6016,4417,4418M5.738
18/05/2022-1,89%-0,3216,6116,8116,4116,9311M4.754
17/05/20222,73%0,4516,9316,5616,5617,1015M5.467
16/05/2022-0,36%-0,0616,4816,4116,2616,609M3.979
13/05/20222,04%0,3316,5416,1616,0616,5510M4.115
12/05/20220,50%0,0816,2116,0615,9816,3911M4.333
11/05/20223,40%0,5316,1315,5615,5416,2610M4.351
10/05/2022-1,33%-0,2115,6015,9115,5015,9715M5.767
09/05/20220,13%0,0215,8116,0615,4816,0616M5.577
06/05/20220,13%0,0215,7915,7915,5916,2111M4.594
05/05/2022-4,08%-0,6715,7716,2915,6816,299M4.127
04/05/20221,42%0,2316,4416,1115,7216,4418M4.318
03/05/20220,31%0,0516,2116,0515,8516,2118M5.297
02/05/20222,28%0,3616,1615,8515,7016,1931M10.819
29/04/2022-4,93%-0,8215,8016,8115,8016,8128M6.273
28/04/20220,42%0,0716,6216,5916,3716,757M3.546
27/04/2022-0,54%-0,0916,5516,5316,3016,7111M3.959
26/04/2022-1,71%-0,2916,6416,8316,4916,9012M4.485
25/04/2022-0,24%-0,0416,9316,7616,4916,9913M4.148
22/04/2022-1,79%-0,3116,9716,9816,8917,2811M4.472
20/04/20220,64%0,1117,2817,1617,0217,3214M5.276
19/04/20221,48%0,2517,1716,8916,8617,2514M4.706
18/04/20224,57%0,7416,9216,2116,2117,0328M8.136
14/04/20221,44%0,2316,1815,9415,8616,1814M4.796
13/04/20220,63%0,1015,9515,8815,8516,1914M5.505
12/04/2022-0,31%-0,0515,8516,0515,8016,1712M4.985
11/04/2022-0,38%-0,0615,9015,8115,7516,138M3.437
08/04/20220,63%0,1015,9615,8215,7816,036M2.826
07/04/2022-0,56%-0,0915,8615,9115,7415,999M3.497
06/04/2022-1,42%-0,2315,9516,1615,8216,2214M5.397
05/04/2022-3,69%-0,6216,1816,8016,1116,8018M7.260
04/04/2022-0,53%-0,0916,8016,9616,5217,0515M6.229
01/04/2022-1,97%-0,3416,8917,0116,8517,2518M7.184
31/03/20220,23%0,0417,2317,1917,1217,4636M6.478
30/03/2022-0,29%-0,0517,1917,3017,1117,5126M6.172
29/03/20221,53%0,2617,2417,1516,9217,3017M5.645
28/03/20222,23%0,3716,9816,6016,2817,0822M6.858
25/03/2022-0,06%-0,0116,6116,6216,4216,7212M5.364
24/03/2022-1,25%-0,2116,6216,7516,4716,8519M5.712
23/03/20220,24%0,0416,8316,7116,6116,976M2.355
22/03/20220,54%0,0916,7916,7316,6616,999M3.491
21/03/2022-1,07%-0,1816,7016,9116,5916,957M3.261
18/03/20222,93%0,4816,8816,3116,3116,8812M3.789
17/03/20221,05%0,1716,4016,1416,1016,6510M3.897
16/03/20223,24%0,5116,2315,8415,8216,299M4.159
15/03/2022-1,75%-0,2815,7215,9215,6515,9911M3.051
14/03/20221,52%0,2416,0015,7715,7216,199M3.336
11/03/2022-1,25%-0,2015,7615,9915,6716,1811M4.166
10/03/2022-1,05%-0,1715,9616,0215,7716,1615M5.681
09/03/20223,60%0,5616,1315,6415,6116,2712M4.191
08/03/20221,63%0,2515,5715,5115,2415,7712M4.792
07/03/2022-0,65%-0,1015,3215,6415,2115,7815M5.399
04/03/2022-1,53%-0,2415,4215,7015,2215,7014M5.787
03/03/20221,89%0,2915,6615,3715,3415,8932M10.550
02/03/2022-1,47%-0,2315,3715,5115,2115,7614M5.414
25/02/2022-2,13%-0,3415,6015,9015,5015,9921M7.498
24/02/2022-2,80%-0,4615,9416,0115,5216,0726M9.344
23/02/20222,95%0,4716,4016,0016,0016,8321M7.196
22/02/20220,25%0,0415,9315,9115,8616,1916M5.183
21/02/2022-4,16%-0,6915,8916,5415,8916,5415M5.096
18/02/2022-0,66%-0,1116,5816,7116,4416,8214M4.754
17/02/2022-1,36%-0,2316,6916,9116,6917,079M3.158
16/02/2022-0,18%-0,0316,9217,1216,8217,4217M6.663
15/02/20222,73%0,4516,9516,5816,4617,2022M6.985
14/02/2022-0,06%-0,0116,5016,5116,2916,9514M5.505
11/02/20223,12%0,5016,5116,3016,1716,9125M8.878
10/02/20221,33%0,2116,0116,2415,8716,4514M4.689
09/02/2022-2,77%-0,4515,8016,2215,8016,4710M3.330
08/02/20220,68%0,1116,2516,1416,0016,4912M4.075
07/02/20220,00%0,0016,1416,0915,8716,2611M4.228
04/02/2022-0,49%-0,0816,1416,1715,9816,238M3.101
03/02/2022-0,06%-0,0116,2216,2616,0216,5412M5.473
02/02/20220,12%0,0216,2316,3716,1716,6117M6.729
01/02/20222,34%0,3716,2115,8615,8616,3920M7.759
31/01/20220,00%0,0015,8415,8815,6315,9514M4.703
28/01/2022-0,44%-0,0715,8415,8415,7716,028M3.975
27/01/20221,08%0,1715,9115,8815,6616,1014M5.574
26/01/2022-0,69%-0,1115,7415,9915,7216,1911M4.656
25/01/20221,93%0,3015,8515,4515,3515,979M4.226
24/01/2022-0,58%-0,0915,5515,5815,2015,7714M6.092
21/01/2022-0,95%-0,1515,6415,7415,5115,9013M5.266
20/01/2022-1,25%-0,2015,7915,9915,7516,1710M4.598
19/01/20220,76%0,1215,9916,0315,8016,1515M6.516
18/01/20220,06%0,0115,8715,8615,7216,079M4.289
17/01/20220,00%0,0015,8615,9015,8016,3215M5.264
14/01/20221,02%0,1615,8615,6715,2015,9318M7.864
13/01/20220,90%0,1415,7015,4515,3815,828M4.039
12/01/2022-1,64%-0,2615,5615,8215,4516,0312M4.634
11/01/2022-0,06%-0,0115,8215,8215,6215,9513M5.699
10/01/20223,06%0,4715,8315,4215,2915,9416M7.732
07/01/20220,72%0,1115,3615,1614,9715,4219M7.443
06/01/20221,53%0,2315,2515,0314,8415,5824M9.461
05/01/2022-4,57%-0,7215,0215,6314,8815,6715M6.423
04/01/20221,22%0,1915,7415,6215,1215,7721M9.447
03/01/2022-2,02%-0,3215,5515,8215,4816,1919M7.350
30/12/20210,25%0,0415,8715,9315,5615,9320M6.168
29/12/2021-1,92%-0,3115,8316,2115,7016,219M3.280
28/12/20211,06%0,1716,1416,0015,8716,207M2.555
27/12/20211,27%0,2015,9715,7815,6716,0311M5.041
23/12/20210,51%0,0815,7715,6015,5915,988M2.705
22/12/20210,13%0,0215,6915,6715,3115,699M3.699
21/12/2021-1,88%-0,3015,6716,0215,3616,1214M4.559
20/12/2021--15,9715,8115,4715,9716M4.871


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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