Cotação atual, histórico e gráfico do papel: ABCB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ABCB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,14%	-0,03	21,96	21,99	21,75	22,20	16M	4.930
30/11/2023	0,46%	0,10	21,99	21,90	21,81	22,15	10M	2.802
29/11/2023	0,64%	0,14	21,89	21,80	21,65	22,00	12M	2.993
28/11/2023	1,26%	0,27	21,75	21,48	21,42	21,82	7M	2.497
27/11/2023	-0,92%	-0,20	21,48	21,61	21,35	21,75	10M	2.815
24/11/2023	0,42%	0,09	21,68	21,50	21,43	21,78	11M	2.959
23/11/2023	-0,74%	-0,16	21,59	21,84	21,53	21,98	9M	2.362
22/11/2023	0,69%	0,15	21,75	21,65	21,60	22,21	14M	3.260
21/11/2023	-1,37%	-0,30	21,60	21,89	21,51	21,95	10M	3.080
20/11/2023	-0,14%	-0,03	21,90	21,91	21,75	22,27	12M	3.329
17/11/2023	0,27%	0,06	21,93	22,03	21,70	22,17	15M	3.168

16/11/2023	2,77%	0,59	21,87	21,30	21,20	22,01	23M	4.515
14/11/2023	3,40%	0,70	21,28	20,50	20,50	21,38	20M	5.827
13/11/2023	-1,63%	-0,34	20,58	20,84	20,51	21,12	12M	3.698
10/11/2023	2,00%	0,41	20,92	20,46	20,46	21,00	16M	4.066
09/11/2023	1,84%	0,37	20,51	20,24	20,09	20,87	15M	3.024
08/11/2023	0,45%	0,09	20,14	20,06	19,85	20,38	10M	2.611
07/11/2023	1,06%	0,21	20,05	19,83	19,77	20,25	11M	2.760
06/11/2023	-0,80%	-0,16	19,84	19,96	19,69	20,04	9M	2.407
03/11/2023	5,26%	1,00	20,00	19,16	19,16	20,12	12M	3.137
01/11/2023	1,55%	0,29	19,00	18,71	18,71	19,10	8M	2.823
31/10/2023	-0,16%	-0,03	18,71	18,88	18,54	18,90	9M	2.917
30/10/2023	-1,32%	-0,25	18,74	19,00	18,71	19,15	12M	3.528
27/10/2023	-1,45%	-0,28	18,99	19,37	18,81	19,44	7M	2.405
26/10/2023	0,31%	0,06	19,27	19,26	18,98	19,50	11M	3.281
25/10/2023	-1,34%	-0,26	19,21	19,48	19,14	19,76	6M	2.034
24/10/2023	0,88%	0,17	19,47	19,50	19,22	19,58	9M	2.683
23/10/2023	-0,26%	-0,05	19,30	19,16	19,07	19,48	8M	2.632
20/10/2023	-1,33%	-0,26	19,35	19,48	19,15	19,67	9M	2.935
19/10/2023	1,03%	0,20	19,61	19,40	19,28	19,84	23M	4.804
18/10/2023	-0,97%	-0,19	19,41	19,51	19,29	19,79	11M	2.990
17/10/2023	-2,44%	-0,49	19,60	19,99	19,60	20,02	14M	3.149
16/10/2023	1,41%	0,28	20,09	19,90	19,69	20,17	11M	3.229
13/10/2023	-0,20%	-0,04	19,81	19,85	19,56	19,99	11M	4.141
11/10/2023	0,56%	0,11	19,85	19,75	19,63	19,86	7M	2.410
10/10/2023	-0,10%	-0,02	19,74	19,81	19,65	19,98	9M	2.903
09/10/2023	0,05%	0,01	19,76	19,68	19,37	19,82	13M	3.683
06/10/2023	0,56%	0,11	19,75	19,59	19,18	19,98	13M	3.766
05/10/2023	-1,06%	-0,21	19,64	19,86	19,30	20,09	10M	2.843
04/10/2023	2,11%	0,41	19,85	19,48	19,11	19,85	15M	3.063
03/10/2023	-0,66%	-0,13	19,44	19,52	19,35	19,88	15M	5.101
02/10/2023	-1,71%	-0,34	19,57	19,92	19,29	19,97	10M	3.441
29/09/2023	0,50%	0,10	19,91	19,99	19,79	20,20	12M	2.265
28/09/2023	2,27%	0,44	19,81	19,29	19,29	19,98	8M	2.479
27/09/2023	-0,82%	-0,16	19,37	19,62	19,20	19,90	13M	3.229
26/09/2023	-1,21%	-0,24	19,53	19,64	19,16	19,64	22M	5.335
25/09/2023	-1,74%	-0,35	19,77	20,00	19,49	20,08	15M	5.022
22/09/2023	-0,79%	-0,16	20,12	20,36	19,96	20,60	9M	2.792
21/09/2023	-2,36%	-0,49	20,28	20,53	20,28	20,65	17M	3.406
20/09/2023	0,87%	0,18	20,77	20,55	20,45	20,77	14M	3.991
19/09/2023	0,05%	0,01	20,59	20,57	20,37	20,77	14M	2.933
18/09/2023	-0,77%	-0,16	20,58	20,79	20,30	20,79	12M	2.912
15/09/2023	2,78%	0,56	20,74	20,19	20,02	20,74	15M	4.504
14/09/2023	4,40%	0,85	20,18	19,26	19,26	20,34	21M	5.477
13/09/2023	0,42%	0,08	19,33	19,32	19,18	19,49	8M	2.619
12/09/2023	2,45%	0,46	19,25	18,78	18,78	19,30	10M	3.410
11/09/2023	2,40%	0,44	18,79	18,60	18,51	18,82	9M	2.648
08/09/2023	-0,05%	-0,01	18,35	18,36	18,32	18,49	6M	1.686
06/09/2023	-1,61%	-0,30	18,36	18,66	18,36	18,86	6M	1.836
05/09/2023	-0,48%	-0,09	18,66	18,71	18,52	18,88	9M	3.039
04/09/2023	0,43%	0,08	18,75	18,72	18,51	18,88	9M	2.747
01/09/2023	0,54%	0,10	18,67	18,56	18,35	19,08	26M	7.289
31/08/2023	-2,93%	-0,56	18,57	19,13	18,34	19,15	16M	3.516
30/08/2023	-1,29%	-0,25	19,13	19,44	19,01	19,45	17M	5.112
29/08/2023	5,33%	0,98	19,38	18,41	18,35	19,44	23M	5.174
28/08/2023	3,43%	0,61	18,40	17,85	17,80	18,41	25M	5.179
25/08/2023	-1,06%	-0,19	17,79	18,00	17,69	18,01	15M	4.068
24/08/2023	-3,33%	-0,62	17,98	18,66	17,86	18,66	30M	5.877
23/08/2023	-0,11%	-0,02	18,60	18,62	18,45	18,67	13M	3.452
22/08/2023	0,59%	0,11	18,62	18,67	18,42	18,72	12M	3.585
21/08/2023	1,31%	0,24	18,51	18,34	18,07	18,68	14M	4.327
18/08/2023	0,44%	0,08	18,27	18,12	17,85	18,27	24M	6.525
17/08/2023	-1,20%	-0,22	18,19	18,44	18,10	18,47	12M	3.360
16/08/2023	-0,22%	-0,04	18,41	18,55	18,35	18,79	12M	3.005
15/08/2023	-0,54%	-0,10	18,45	18,53	18,09	18,55	20M	6.404
14/08/2023	-0,22%	-0,04	18,55	18,59	17,91	18,79	26M	8.741
11/08/2023	-3,43%	-0,66	18,59	19,25	18,49	19,27	22M	5.290
10/08/2023	0,47%	0,09	19,25	19,23	19,14	19,40	8M	2.137
09/08/2023	-0,78%	-0,15	19,16	19,36	19,04	19,43	7M	2.292
08/08/2023	0,00%	0,00	19,31	19,24	19,03	19,53	7M	2.260
07/08/2023	-1,08%	-0,21	19,31	19,47	19,09	19,57	8M	2.166
04/08/2023	-0,66%	-0,13	19,52	19,59	19,43	19,85	16M	4.182
03/08/2023	3,04%	0,58	19,65	19,39	19,21	19,89	54M	10.733
02/08/2023	-0,47%	-0,09	19,07	19,24	19,04	19,41	15M	3.632
01/08/2023	2,46%	0,46	19,16	18,84	18,72	19,24	25M	5.530
31/07/2023	1,52%	0,28	18,70	18,48	18,48	18,81	14M	3.312
28/07/2023	0,16%	0,03	18,42	18,40	18,34	18,53	9M	2.645
27/07/2023	0,33%	0,06	18,39	18,33	18,32	18,60	9M	2.751
26/07/2023	-0,60%	-0,11	18,33	18,45	18,23	18,51	12M	3.614
25/07/2023	0,05%	0,01	18,44	18,47	18,42	18,73	18M	5.735
24/07/2023	-0,86%	-0,16	18,43	18,71	18,41	18,71	11M	3.327
21/07/2023	0,81%	0,15	18,59	18,49	18,38	18,71	12M	3.213
20/07/2023	0,93%	0,17	18,44	18,29	18,22	18,56	14M	4.957
19/07/2023	0,33%	0,06	18,27	18,39	18,10	18,42	11M	3.058
18/07/2023	0,17%	0,03	18,21	18,24	18,07	18,46	13M	4.157
17/07/2023	2,42%	0,43	18,18	17,74	17,70	18,25	14M	4.365
14/07/2023	-1,22%	-0,22	17,75	18,02	17,73	18,04	12M	4.089
13/07/2023	-0,11%	-0,02	17,97	17,99	17,88	18,11	10M	3.275
12/07/2023	-0,55%	-0,10	17,99	18,09	17,86	18,16	15M	3.630
11/07/2023	-0,11%	-0,02	18,09	18,14	17,76	18,14	12M	3.791
10/07/2023	-0,17%	-0,03	18,11	18,21	17,98	18,23	12M	4.122
07/07/2023	-0,22%	-0,04	18,14	18,18	18,05	18,29	15M	4.373
06/07/2023	-1,41%	-0,26	18,18	18,20	17,95	18,51	14M	4.484
05/07/2023	1,77%	0,32	18,44	18,13	17,97	18,47	22M	5.734
04/07/2023	-0,44%	-0,08	18,12	18,20	18,05	18,34	9M	2.822
03/07/2023	-4,56%	-0,87	18,20	18,00	17,67	18,27	26M	7.318
30/06/2023	2,20%	0,41	19,07	18,83	18,81	19,19	25M	5.717
29/06/2023	1,74%	0,32	18,66	18,48	18,35	18,77	15M	3.784
28/06/2023	-1,50%	-0,28	18,34	18,75	18,26	18,80	26M	7.411
27/06/2023	1,36%	0,25	18,62	18,80	18,36	19,00	25M	7.023
26/06/2023	-0,49%	-0,09	18,37	18,51	18,04	18,53	15M	3.821
23/06/2023	1,37%	0,25	18,46	18,20	18,15	18,51	10M	3.411
22/06/2023	-3,14%	-0,59	18,21	18,73	18,02	18,96	21M	6.314
21/06/2023	-0,05%	-0,01	18,80	18,75	18,74	18,95	16M	3.543
20/06/2023	1,24%	0,23	18,81	18,60	18,35	18,81	19M	5.268
19/06/2023	5,03%	0,89	18,58	17,87	17,82	18,59	15M	4.201
16/06/2023	0,17%	0,03	17,69	17,67	17,40	17,79	17M	4.078
15/06/2023	-1,29%	-0,23	17,66	17,91	17,66	18,52	50M	8.360
14/06/2023	0,22%	0,04	17,89	18,08	17,60	18,12	23M	5.551
13/06/2023	-2,46%	-0,45	17,85	18,35	17,81	18,36	14M	3.688
12/06/2023	1,61%	0,29	18,30	18,20	18,01	18,50	16M	3.679
09/06/2023	2,27%	0,40	18,01	17,62	17,62	18,32	22M	6.227
07/06/2023	-0,51%	-0,09	17,61	17,74	17,51	17,85	11M	3.705
06/06/2023	2,14%	0,37	17,70	17,38	17,26	17,79	11M	3.249
05/06/2023	0,99%	0,17	17,33	17,26	16,97	17,37	13M	3.496
02/06/2023	2,14%	0,36	17,16	16,86	16,81	17,26	15M	4.597
01/06/2023	0,96%	0,16	16,80	16,75	16,52	16,86	17M	5.557
31/05/2023	0,00%	0,00	16,64	16,52	16,49	16,72	17M	4.720
30/05/2023	0,24%	0,04	16,64	16,65	16,49	16,76	17M	5.485
29/05/2023	-2,64%	-0,45	16,60	17,12	16,60	17,17	30M	7.570
26/05/2023	-0,29%	-0,05	17,05	17,24	16,92	17,39	22M	5.321
25/05/2023	0,35%	0,06	17,10	17,05	17,04	17,77	31M	7.311
24/05/2023	-2,41%	-0,42	17,04	17,67	17,01	17,76	18M	5.682
23/05/2023	-	-	17,46	17,33	17,07	17,71	19M	5.767

Date,Open,High,Low,Close,Volume
01-Dec-23,21.99,22.20,21.75,21.96,16396091
30-Nov-23,21.90,22.15,21.81,21.99,10098714
29-Nov-23,21.80,22.00,21.65,21.89,12201230
28-Nov-23,21.48,21.82,21.42,21.75,7252978
27-Nov-23,21.61,21.75,21.35,21.48,9757088
24-Nov-23,21.50,21.78,21.43,21.68,11048693
23-Nov-23,21.84,21.98,21.53,21.59,9296300
22-Nov-23,21.65,22.21,21.60,21.75,13567067
21-Nov-23,21.89,21.95,21.51,21.60,10069670
20-Nov-23,21.91,22.27,21.75,21.90,11883773
17-Nov-23,22.03,22.17,21.70,21.93,15432222
16-Nov-23,21.30,22.01,21.20,21.87,22637536
14-Nov-23,20.50,21.38,20.50,21.28,20083448
13-Nov-23,20.84,21.12,20.51,20.58,11502440
10-Nov-23,20.46,21.00,20.46,20.92,16161749
09-Nov-23,20.24,20.87,20.09,20.51,14585790
08-Nov-23,20.06,20.38,19.85,20.14,10003216
07-Nov-23,19.83,20.25,19.77,20.05,11230007
06-Nov-23,19.96,20.04,19.69,19.84,8543955
03-Nov-23,19.16,20.12,19.16,20.00,11571786
01-Nov-23,18.71,19.10,18.71,19.00,8020737
31-Oct-23,18.88,18.90,18.54,18.71,9140244
30-Oct-23,19.00,19.15,18.71,18.74,12149523
27-Oct-23,19.37,19.44,18.81,18.99,7476727
26-Oct-23,19.26,19.50,18.98,19.27,11362111
25-Oct-23,19.48,19.76,19.14,19.21,6109631
24-Oct-23,19.50,19.58,19.22,19.47,8712759
23-Oct-23,19.16,19.48,19.07,19.30,7521043
20-Oct-23,19.48,19.67,19.15,19.35,9487746
19-Oct-23,19.40,19.84,19.28,19.61,22640598
18-Oct-23,19.51,19.79,19.29,19.41,11005650
17-Oct-23,19.99,20.02,19.60,19.60,13698736
16-Oct-23,19.90,20.17,19.69,20.09,11311679
13-Oct-23,19.85,19.99,19.56,19.81,10864464
11-Oct-23,19.75,19.86,19.63,19.85,6937454
10-Oct-23,19.81,19.98,19.65,19.74,8860141
09-Oct-23,19.68,19.82,19.37,19.76,12557648
06-Oct-23,19.59,19.98,19.18,19.75,12620664
05-Oct-23,19.86,20.09,19.30,19.64,9737104
04-Oct-23,19.48,19.85,19.11,19.85,14748010
03-Oct-23,19.52,19.88,19.35,19.44,15476303
02-Oct-23,19.92,19.97,19.29,19.57,10162036
29-Sep-23,19.99,20.20,19.79,19.91,12326701
28-Sep-23,19.29,19.98,19.29,19.81,7909522
27-Sep-23,19.62,19.90,19.20,19.37,13468308
26-Sep-23,19.64,19.64,19.16,19.53,21750363
25-Sep-23,20.00,20.08,19.49,19.77,14702208
22-Sep-23,20.36,20.60,19.96,20.12,9191995
21-Sep-23,20.53,20.65,20.28,20.28,16824158
20-Sep-23,20.55,20.77,20.45,20.77,13995333
19-Sep-23,20.57,20.77,20.37,20.59,13967532
18-Sep-23,20.79,20.79,20.30,20.58,11715865
15-Sep-23,20.19,20.74,20.02,20.74,15296945
14-Sep-23,19.26,20.34,19.26,20.18,20933526
13-Sep-23,19.32,19.49,19.18,19.33,8468008
12-Sep-23,18.78,19.30,18.78,19.25,9584830
11-Sep-23,18.60,18.82,18.51,18.79,8754079
08-Sep-23,18.36,18.49,18.32,18.35,6411648
06-Sep-23,18.66,18.86,18.36,18.36,5841079
05-Sep-23,18.71,18.88,18.52,18.66,9071226
04-Sep-23,18.72,18.88,18.51,18.75,8658047
01-Sep-23,18.56,19.08,18.35,18.67,25835441
31-Aug-23,19.13,19.15,18.34,18.57,16384731
30-Aug-23,19.44,19.45,19.01,19.13,17078785
29-Aug-23,18.41,19.44,18.35,19.38,23491571
28-Aug-23,17.85,18.41,17.80,18.40,25174811
25-Aug-23,18.00,18.01,17.69,17.79,14588972
24-Aug-23,18.66,18.66,17.86,17.98,30143484
23-Aug-23,18.62,18.67,18.45,18.60,12920849
22-Aug-23,18.67,18.72,18.42,18.62,12245603
21-Aug-23,18.34,18.68,18.07,18.51,14339765
18-Aug-23,18.12,18.27,17.85,18.27,24419537
17-Aug-23,18.44,18.47,18.10,18.19,12390594
16-Aug-23,18.55,18.79,18.35,18.41,11915256
15-Aug-23,18.53,18.55,18.09,18.45,20090458
14-Aug-23,18.59,18.79,17.91,18.55,25610025
11-Aug-23,19.25,19.27,18.49,18.59,22044779
10-Aug-23,19.23,19.40,19.14,19.25,7682125
09-Aug-23,19.36,19.43,19.04,19.16,6921751
08-Aug-23,19.24,19.53,19.03,19.31,7133951
07-Aug-23,19.47,19.57,19.09,19.31,8331195
04-Aug-23,19.59,19.85,19.43,19.52,15795852
03-Aug-23,19.39,19.89,19.21,19.65,54020836
02-Aug-23,19.24,19.41,19.04,19.07,14742452
01-Aug-23,18.84,19.24,18.72,19.16,24674611
31-Jul-23,18.48,18.81,18.48,18.70,14274153
28-Jul-23,18.40,18.53,18.34,18.42,8666149
27-Jul-23,18.33,18.60,18.32,18.39,9268325
26-Jul-23,18.45,18.51,18.23,18.33,12093680
25-Jul-23,18.47,18.73,18.42,18.44,18087830
24-Jul-23,18.71,18.71,18.41,18.43,10834049
21-Jul-23,18.49,18.71,18.38,18.59,12070831
20-Jul-23,18.29,18.56,18.22,18.44,13684368
19-Jul-23,18.39,18.42,18.10,18.27,10593818
18-Jul-23,18.24,18.46,18.07,18.21,13151779
17-Jul-23,17.74,18.25,17.70,18.18,13656208
14-Jul-23,18.02,18.04,17.73,17.75,11580845
13-Jul-23,17.99,18.11,17.88,17.97,9752701
12-Jul-23,18.09,18.16,17.86,17.99,15112218
11-Jul-23,18.14,18.14,17.76,18.09,12499089
10-Jul-23,18.21,18.23,17.98,18.11,12451550
07-Jul-23,18.18,18.29,18.05,18.14,14838257
06-Jul-23,18.20,18.51,17.95,18.18,14437316
05-Jul-23,18.13,18.47,17.97,18.44,21717410
04-Jul-23,18.20,18.34,18.05,18.12,8867517
03-Jul-23,18.00,18.27,17.67,18.20,25901470
30-Jun-23,18.83,19.19,18.81,19.07,25102075
29-Jun-23,18.48,18.77,18.35,18.66,14667757
28-Jun-23,18.75,18.80,18.26,18.34,25927886
27-Jun-23,18.80,19.00,18.36,18.62,24860093
26-Jun-23,18.51,18.53,18.04,18.37,14786880
23-Jun-23,18.20,18.51,18.15,18.46,10446937
22-Jun-23,18.73,18.96,18.02,18.21,21389141
21-Jun-23,18.75,18.95,18.74,18.80,15929252
20-Jun-23,18.60,18.81,18.35,18.81,18600032
19-Jun-23,17.87,18.59,17.82,18.58,15023406
16-Jun-23,17.67,17.79,17.40,17.69,17300018
15-Jun-23,17.91,18.52,17.66,17.66,50346021
14-Jun-23,18.08,18.12,17.60,17.89,23344217
13-Jun-23,18.35,18.36,17.81,17.85,14043240
12-Jun-23,18.20,18.50,18.01,18.30,15704514
09-Jun-23,17.62,18.32,17.62,18.01,22367816
07-Jun-23,17.74,17.85,17.51,17.61,11038538
06-Jun-23,17.38,17.79,17.26,17.70,11354084
05-Jun-23,17.26,17.37,16.97,17.33,12706888
02-Jun-23,16.86,17.26,16.81,17.16,15469765
01-Jun-23,16.75,16.86,16.52,16.80,16751006
31-May-23,16.52,16.72,16.49,16.64,17220528
30-May-23,16.65,16.76,16.49,16.64,16757145
29-May-23,17.12,17.17,16.60,16.60,29554728
26-May-23,17.24,17.39,16.92,17.05,21719150
25-May-23,17.05,17.77,17.04,17.10,31244499
24-May-23,17.67,17.76,17.01,17.04,18351543
23-May-23,17.33,17.71,17.07,17.46,18602512

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCB4