papéis
login
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
26/02/2021-3,70%-0,5915,3616,0315,1516,3921M5.151
25/02/20210,00%0,0015,9515,9615,8816,4425M6.156
24/02/20212,64%0,4115,9515,5515,5516,0514M4.502
23/02/20213,74%0,5615,5415,1115,1115,9533M7.237
22/02/2021-2,60%-0,4014,9815,1714,7015,3714M4.960
19/02/20210,79%0,1215,3815,2715,1215,479M3.456
18/02/2021-1,29%-0,2015,2615,4315,1615,575M1.842
17/02/2021-0,64%-0,1015,4615,5715,3615,718M2.045
12/02/20211,50%0,2315,5615,2815,2015,678M2.221
11/02/20210,46%0,0715,3315,2615,2615,697M2.676
10/02/2021-2,80%-0,4415,2615,9615,2616,0815M4.425
09/02/20211,82%0,2815,7015,5915,1515,7010M3.462
08/02/2021-2,28%-0,3615,4216,0015,4216,1510M2.731
05/02/2021-0,25%-0,0415,7815,8415,5415,947M2.422
04/02/2021-0,50%-0,0815,8216,0015,7816,0511M3.469
03/02/20210,06%0,0115,9015,9015,8416,016M2.009
02/02/20211,73%0,2715,8915,9015,7516,2412M3.774
01/02/20213,38%0,5115,6215,3815,1515,7011M4.863
29/01/2021-2,52%-0,3915,1115,3314,8815,589M2.329
28/01/20212,31%0,3515,5015,3015,1215,599M2.172
27/01/2021-0,92%-0,1415,1515,2815,0115,447M2.250
26/01/2021-1,23%-0,1915,2915,4015,1615,739M2.819
22/01/20210,19%0,0315,4815,3215,1415,488M1.962
21/01/2021-1,78%-0,2815,4515,7215,4015,887M1.918
20/01/2021-1,07%-0,1715,7315,9715,5216,1014M3.298
19/01/2021-1,67%-0,2715,9016,2915,8416,3618M3.842
18/01/20210,81%0,1316,1716,0816,0516,456M1.963
15/01/2021-2,91%-0,4816,0416,4816,0416,7715M3.206
14/01/20213,57%0,5716,5216,0116,0116,6612M3.431
13/01/2021-1,85%-0,3015,9516,3815,9516,6116M4.564
12/01/20212,39%0,3816,2515,8415,8116,3813M4.452
11/01/2021-2,16%-0,3515,8716,2015,7316,2019M4.382
08/01/2021-0,12%-0,0216,2216,2715,9716,4923M4.699
07/01/20210,62%0,1016,2415,8615,8016,2516M3.824
06/01/20211,06%0,1716,1416,0015,9516,4016M3.809
05/01/2021-1,42%-0,2315,9716,2415,7316,2419M4.283
04/01/20213,38%0,5316,2015,8915,8116,3125M5.986
30/12/2020-0,89%-0,1415,6715,8215,5115,8813M2.880
29/12/2020-0,32%-0,0515,8115,9015,6515,9810M3.140
28/12/20202,65%0,4115,8615,4915,4815,9012M2.980
23/12/20200,72%0,1115,4515,3515,2415,4910M2.907
22/12/20200,72%0,1115,3415,2315,1515,4414M4.066
21/12/2020-2,12%-0,3315,2315,2214,8415,3718M5.055
18/12/20204,78%0,7115,5614,9914,7515,7739M7.074
17/12/20200,34%0,0514,8514,8014,7114,9510M3.017
16/12/20200,61%0,0914,8014,7714,4514,8811M3.316
15/12/2020-0,07%-0,0114,7114,7914,6614,878M2.761
14/12/2020-1,27%-0,1914,7215,0414,7215,159M3.063
11/12/20201,36%0,2014,9114,8014,6415,0813M4.229
10/12/20201,24%0,1814,7114,5714,3314,8010M3.703
09/12/2020-3,07%-0,4614,5315,0114,5315,0711M3.369
08/12/2020-0,33%-0,0514,9915,0314,7315,1611M3.447
07/12/20201,76%0,2615,0414,8114,7615,2312M3.921
04/12/2020-0,14%-0,0214,7814,8414,6414,899M4.187
03/12/2020-0,60%-0,0914,8014,9314,7714,9710M3.294
02/12/20200,47%0,0714,8914,8914,7314,9810M3.406
01/12/20202,07%0,3014,8214,8714,7114,9810M3.925
30/11/2020-2,81%-0,4214,5214,9414,5215,0515M4.155
27/11/20200,95%0,1414,9414,8614,7915,0711M2.835
26/11/20200,00%0,0014,8014,7614,5614,936M1.854
25/11/20201,58%0,2314,8014,5714,4214,8615M3.927
24/11/20204,22%0,5914,5714,0613,9814,6113M3.526
23/11/20200,94%0,1313,9813,9613,8814,095M2.132
20/11/20200,07%0,0113,8513,8613,4914,0310M2.730
19/11/2020-1,14%-0,1613,8414,0013,8414,1915M2.720
18/11/2020-0,36%-0,0514,0014,0513,9414,217M2.469
17/11/2020-0,64%-0,0914,0514,1413,8614,178M2.860
16/11/20201,22%0,1714,1414,1813,8814,2613M4.312
13/11/20204,10%0,5513,9713,4013,4014,0816M5.106
12/11/2020-1,40%-0,1913,4213,6213,3613,7212M4.989
11/11/2020-0,29%-0,0413,6113,6013,3113,8013M3.949
10/11/20202,55%0,3413,6513,3113,0813,6816M5.071
09/11/20203,66%0,4713,3113,1513,0513,5314M4.922
06/11/20200,55%0,0712,8412,7112,5512,9612M4.048
05/11/20201,27%0,1612,7712,7312,6012,899M3.900
04/11/2020-0,71%-0,0912,6112,8612,4712,869M3.755
03/11/20204,10%0,5012,7012,3912,3912,708M3.266
30/10/2020-2,63%-0,3312,2012,4812,0312,4810M3.933
29/10/20200,72%0,0912,5312,4511,9512,549M3.676
28/10/2020-5,26%-0,6912,4412,9512,4412,959M3.314
27/10/2020-2,38%-0,3213,1313,5113,0213,628M2.587
26/10/20200,60%0,0813,4513,3613,1413,477M2.752
23/10/20200,22%0,0313,3713,3913,2413,536M2.462
22/10/20202,22%0,2913,3413,0513,0213,356M2.034
21/10/2020-1,14%-0,1513,0513,2313,0413,236M2.259
20/10/20200,61%0,0813,2013,1912,9813,278M2.754
19/10/20203,72%0,4713,1212,7512,7013,3916M5.322
16/10/20200,32%0,0412,6512,6012,4312,759M4.129
15/10/20201,94%0,2412,6112,2812,2112,649M3.155
14/10/20200,41%0,0512,3712,3212,3012,629M3.316
13/10/20200,74%0,0912,3212,3212,1812,5110M4.402
09/10/2020-0,65%-0,0812,2312,3512,1912,7912M4.318
08/10/20202,75%0,3312,3111,9711,9512,4210M3.849
07/10/20200,17%0,0211,9811,9611,9012,1513M2.600
06/10/2020-0,83%-0,1011,9612,1011,8712,3112M3.733
05/10/20201,43%0,1712,0611,9411,8812,2916M5.235
02/10/20201,89%0,2211,8911,7911,6812,1619M5.830
01/10/2020-0,60%-0,0711,6711,8311,5711,8715M3.933
30/09/20201,12%0,1311,7411,7311,5811,7814M5.317
29/09/2020-4,13%-0,5011,6112,0911,6112,1115M4.857
28/09/2020-1,54%-0,1912,1112,4411,9612,5010M3.552
25/09/2020-1,05%-0,1312,3012,4012,1612,4610M4.523
24/09/20201,06%0,1312,4312,3612,2612,6610M2.868
23/09/2020-3,38%-0,4312,3012,7312,3012,8214M4.278
22/09/2020-0,24%-0,0312,7312,7812,5212,9311M3.769
21/09/2020-1,85%-0,2412,7612,8512,5812,887M3.448
18/09/2020-1,14%-0,1513,0013,1612,8813,226M2.781
17/09/2020-0,38%-0,0513,1513,1312,9013,157M3.568
16/09/20200,00%0,0013,2013,2812,9913,4613M3.772
15/09/2020-0,90%-0,1213,2013,3713,0813,396M2.537
14/09/20202,94%0,3813,3213,0112,9313,324M2.226
11/09/2020-2,12%-0,2812,9413,2612,8213,3110M3.595
10/09/2020-2,29%-0,3113,2213,5313,1813,638M3.017
09/09/2020-1,60%-0,2213,5314,0113,5014,1212M4.415
08/09/2020-0,94%-0,1313,7513,9013,6213,906M2.595
04/09/20200,65%0,0913,8813,8413,5613,9814M5.357
03/09/2020-0,51%-0,0713,7913,9413,6114,1613M4.974
02/09/20200,43%0,0613,8613,9013,6713,957M3.116
01/09/20202,68%0,3613,8013,5013,5013,849M3.864
31/08/2020-1,68%-0,2313,4413,7113,4413,767M2.951
28/08/20201,41%0,1913,6713,6213,5213,835M2.591
27/08/2020-0,44%-0,0613,4813,5613,4013,676M2.589
26/08/2020-1,88%-0,2613,5413,8613,3213,919M3.655
25/08/2020-0,43%-0,0613,8013,9813,6614,069M3.714
24/08/20202,36%0,3213,8613,6113,6113,939M3.502
21/08/20200,37%0,0513,5413,4913,3513,578M2.915
20/08/2020-0,15%-0,0213,4913,3413,1713,499M3.411
19/08/2020-0,44%-0,0613,5113,6113,4213,655M2.378
18/08/20201,04%0,1413,5713,6013,2113,6512M4.681
17/08/2020-0,37%-0,0513,4313,5413,0813,5413M4.530
14/08/20201,58%0,2113,4813,2713,0313,5910M3.900
13/08/2020-4,87%-0,6813,2713,8013,2413,8224M8.554
12/08/2020-1,83%-0,2613,9514,2213,7814,3412M3.998
11/08/2020--14,2114,1514,1014,4012M4.638


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito