papéis
login
mais

Cotação atual, histórico e gráfico do papel: ABCP11

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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20210,10%0,0768,5568,5068,0168,69102K212
15/10/20210,71%0,4868,4868,0268,0068,6892K223
14/10/2021-1,00%-0,6968,0068,6567,6168,65126K204
13/10/20211,46%0,9968,6968,3067,0268,6995K293
11/10/2021-0,82%-0,5667,7068,2667,6668,97178K262
08/10/20210,31%0,2168,2668,4868,0068,9580K207
07/10/20210,49%0,3368,0567,7267,7269,0039K158
06/10/20210,33%0,2267,7267,5067,3868,5178K178
05/10/2021-1,89%-1,3067,5068,8067,3069,62162K255
04/10/20210,66%0,4568,8068,0068,0069,0052K233
01/10/2021-1,30%-0,9068,3568,8068,2070,0083K646
30/09/20210,33%0,2369,2569,0569,0569,7043K114
29/09/20210,89%0,6169,0268,5168,5170,4937K132
28/09/2021-2,27%-1,5968,4170,0068,3970,7056K163
27/09/20210,43%0,3070,0069,6568,6070,00235K300
24/09/20211,75%1,2069,7068,6565,2171,00209K355
23/09/2021-2,00%-1,4068,5069,9068,5071,39159K259
22/09/2021-1,81%-1,2969,9071,1969,0371,50179K201
21/09/20212,15%1,5071,1969,6969,6971,1966K200
20/09/2021-3,17%-2,2869,6971,9769,2572,72108K291
17/09/2021-1,81%-1,3371,9773,3771,8073,5064K170
16/09/20211,64%1,1873,3072,0071,2773,6097K267
15/09/20210,66%0,4772,1271,9671,0173,00138K169
14/09/2021-0,42%-0,3071,6571,9971,5171,9963K100
13/09/20210,63%0,4571,9571,6071,5072,2056K189
10/09/2021-0,69%-0,5071,5071,8971,5074,0097K171
09/09/20213,30%2,3072,0069,7069,5072,0097K215
08/09/20211,90%1,3069,7071,0069,5071,0087K219
06/09/2021-3,62%-2,5768,4071,0168,4072,99216K280
03/09/2021-3,05%-2,2370,9773,2370,9773,48193K388
02/09/2021-1,07%-0,7973,2073,9973,0074,07118K375
01/09/20210,67%0,4973,9973,5073,0875,4973K201
31/08/20210,34%0,2573,5073,2673,0173,9950K173
30/08/2021-0,41%-0,3073,2573,5573,2073,5549K140
27/08/2021-0,30%-0,2273,5573,7773,0873,7761K175
26/08/2021-0,31%-0,2373,7774,4573,3374,5066K147
25/08/20210,53%0,3974,0073,4973,0674,2296K226
24/08/20210,84%0,6173,6173,0072,3574,4471K220
23/08/20211,39%1,0073,0072,0572,0573,96113K225
20/08/2021-0,46%-0,3372,0072,4571,6173,89112K231
19/08/20210,98%0,7072,3371,6370,9972,49113K213
18/08/2021-1,10%-0,8071,6372,4370,7272,49107K268
17/08/2021-1,59%-1,1772,4373,6071,0175,05130K354
16/08/2021-1,02%-0,7673,6074,2973,6075,00170K283
13/08/20211,05%0,7774,3673,5973,5974,50102K207
12/08/2021-0,85%-0,6373,5974,2273,5974,2265K189
11/08/20210,13%0,1074,2274,4573,9874,4592K225
10/08/2021-1,17%-0,8874,1274,9974,1274,9987K250
09/08/20211,30%0,9675,0074,0474,0475,10133K292
06/08/20210,38%0,2874,0473,7673,7675,0066K260
05/08/2021-0,73%-0,5473,7674,0073,7074,49104K496
04/08/20210,41%0,3074,3074,0074,0074,5062K224
03/08/2021-0,66%-0,4974,0074,4974,0075,4593K197
02/08/2021-0,01%-0,0174,4973,9873,4774,9991K225
30/07/20210,15%0,1174,5075,4973,5175,5091K210
29/07/20210,00%0,0074,3974,3974,3975,2449K145
28/07/2021-0,79%-0,5974,3975,0073,1075,7584K183
27/07/20210,92%0,6874,9874,3074,3075,8966K238
26/07/20211,78%1,3074,3073,8873,8875,00127K235
23/07/2021-1,97%-1,4773,0075,0073,0075,50178K335
22/07/2021-0,71%-0,5374,4775,0173,0275,01113K223
21/07/2021-0,99%-0,7575,0075,7075,0075,88163K302
20/07/20210,87%0,6575,7575,1075,1076,00212K255
19/07/20210,75%0,5675,1074,1374,1375,10286K330
16/07/2021-0,12%-0,0974,5474,3773,9974,61127K192
15/07/20210,89%0,6674,6374,0073,9874,77167K298
14/07/20211,47%1,0773,9772,9072,5073,97194K257
13/07/20210,04%0,0372,9072,8072,1274,00191K322
12/07/20212,35%1,6772,8771,0070,6673,00179K271
08/07/20210,42%0,3071,2070,9070,5071,50126K282
07/07/20210,85%0,6070,9070,3070,3070,9189K177
06/07/20210,49%0,3470,3070,0070,0070,7989K190
05/07/2021-0,51%-0,3669,9670,3269,0170,7173K166
02/07/2021-0,61%-0,4370,3271,1969,0071,1976K203
01/07/20212,42%1,6770,7569,5869,5171,97113K260
30/06/20210,12%0,0869,0870,0069,0070,68187K167
29/06/20210,45%0,3169,0068,6968,6570,00109K190
28/06/2021-0,48%-0,3368,6969,0568,0069,05115K212
25/06/2021-0,90%-0,6369,0269,7469,0070,65239K415
24/06/2021-2,05%-1,4669,6571,1169,6572,00293K275
23/06/2021-1,40%-1,0171,1172,1371,1174,0047K167
22/06/2021-0,39%-0,2872,1272,2072,1272,4055K111
21/06/20210,33%0,2472,4072,1572,1572,98123K211
18/06/20210,15%0,1172,1672,1172,1173,0067K161
17/06/2021-0,47%-0,3472,0572,4172,0173,0270K132
16/06/2021-0,17%-0,1272,3972,5172,3573,00152K224
15/06/20210,71%0,5172,5172,0071,2172,51111K179
14/06/20210,70%0,5072,0071,9971,0172,0081K137
11/06/20211,74%1,2271,5070,2870,2871,9974K140
10/06/2021-0,28%-0,2070,2870,4770,1371,0088K191
09/06/20210,50%0,3570,4870,1370,1270,80105K194
08/06/2021-0,52%-0,3770,1370,5069,9070,7399K146
07/06/20210,97%0,6870,5069,8169,5170,50235K280
04/06/2021-1,44%-1,0269,8270,8469,4070,84246K1.872
02/06/20210,10%0,0770,8470,7470,0071,7967K118
01/06/2021-2,79%-2,0370,7772,4070,0072,40126K220
31/05/20214,39%3,0672,8070,9569,3072,80190K213
28/05/20210,53%0,3769,7469,3769,3772,7863K114
27/05/2021-0,04%-0,0369,3769,4069,3774,98354K220
26/05/2021-1,70%-1,2069,4071,0069,4071,80178K365
25/05/2021-2,49%-1,8070,6071,1569,6374,98269K314
24/05/20214,44%3,0872,4069,3269,2173,00296K291
21/05/20210,12%0,0869,3269,2169,2169,8974K129
20/05/2021-0,09%-0,0669,2469,3369,2169,9444K123
19/05/2021-0,01%-0,0169,3069,3169,2269,97179K215
18/05/2021-0,97%-0,6869,3169,9969,2170,00113K211
17/05/20210,46%0,3269,9969,6669,6671,00139K228
14/05/20210,30%0,2169,6769,4669,0070,0092K163
13/05/20210,38%0,2669,4669,2069,2070,0080K132
12/05/2021-1,14%-0,8069,2069,4969,0169,50118K143
11/05/2021-1,03%-0,7370,0070,7368,9071,00315K294
10/05/2021-1,01%-0,7270,7371,4570,5071,95300K257
07/05/2021-0,93%-0,6771,4572,4969,9972,50431K309
06/05/2021-2,91%-2,1672,1274,5072,0074,50166K198
05/05/20210,01%0,0174,2874,2774,2574,90167K147
04/05/2021-0,31%-0,2374,2774,5074,2575,39166K170
03/05/2021-0,97%-0,7374,5075,2074,5077,14186K212
30/04/2021-1,87%-1,4375,2376,6675,1576,66101K131
29/04/20210,39%0,3076,6676,4976,0077,62163K446
28/04/2021-0,18%-0,1476,3676,5076,0076,5572K370
27/04/20212,40%1,7976,5074,7574,7576,50150K441
26/04/20210,20%0,1574,7175,0074,5675,62176K702
23/04/20210,01%0,0174,5674,5574,5075,0072K128
22/04/2021-0,73%-0,5574,5575,0974,5575,0977K147
20/04/20210,13%0,1075,1075,0074,5175,30194K225
19/04/2021-0,20%-0,1575,0075,1574,7575,60588K257
16/04/2021-0,07%-0,0575,1575,2075,0075,58140K127
15/04/2021-0,13%-0,1075,2075,3075,0175,90173K165
14/04/2021-0,79%-0,6075,3075,4875,0175,89139K176
13/04/2021-0,32%-0,2475,9075,9575,5176,00225K385
12/04/2021-0,21%-0,1676,1476,3075,6177,02575K691
09/04/2021-0,18%-0,1476,3076,4175,5276,41132K246
08/04/20210,18%0,1476,4476,0175,5176,45337K252
07/04/2021--76,3077,0175,5777,08555K418


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito