Cotação atual, histórico e gráfico do papel: ABCP11

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 ABCP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,15%	0,10	66,76	66,75	66,56	66,90	17K	37
25/07/2024	-0,28%	-0,19	66,66	66,87	66,66	66,90	31K	70
24/07/2024	-0,07%	-0,05	66,85	66,90	66,80	67,13	31K	62
23/07/2024	-0,18%	-0,12	66,90	67,13	66,83	67,15	45K	76
22/07/2024	-0,70%	-0,47	67,02	67,50	66,92	67,50	62K	98
19/07/2024	0,60%	0,40	67,49	67,23	67,06	67,50	50K	51
18/07/2024	0,15%	0,10	67,09	67,30	66,87	67,30	44K	76
17/07/2024	-0,13%	-0,09	66,99	66,80	66,80	67,22	47K	215
16/07/2024	-0,36%	-0,24	67,08	67,35	66,80	67,35	29K	71
15/07/2024	-0,12%	-0,08	67,32	67,40	66,74	67,42	63K	141
12/07/2024	0,01%	0,01	67,40	67,39	67,34	67,42	32K	65
11/07/2024	0,00%	0,00	67,39	67,39	67,39	67,57	19K	46
10/07/2024	-0,16%	-0,11	67,39	67,50	67,00	67,83	23K	74
09/07/2024	-0,40%	-0,27	67,50	67,99	67,50	68,10	52K	104
08/07/2024	-0,54%	-0,37	67,77	68,15	67,52	68,87	56K	120
05/07/2024	0,80%	0,54	68,14	67,60	67,27	68,14	74K	92
04/07/2024	-0,15%	-0,10	67,60	67,70	67,45	67,70	51K	68
03/07/2024	-0,75%	-0,51	67,70	68,21	67,70	68,42	13K	45
02/07/2024	-1,06%	-0,73	68,21	68,92	67,56	69,24	43K	121
01/07/2024	-1,44%	-1,01	68,94	69,95	68,66	69,95	78K	118
28/06/2024	0,59%	0,41	69,95	69,68	69,54	70,00	26K	86
27/06/2024	-0,01%	-0,01	69,54	68,81	67,81	70,00	76K	120
26/06/2024	-0,06%	-0,04	69,55	69,59	69,55	69,60	39K	51
25/06/2024	0,01%	0,01	69,59	68,18	68,15	69,80	37K	83
24/06/2024	3,43%	2,31	69,58	68,09	68,08	69,64	57K	94
21/06/2024	0,79%	0,53	67,27	66,74	66,61	68,84	54K	94
20/06/2024	-0,51%	-0,34	66,74	67,08	66,72	67,85	35K	75
19/06/2024	-0,39%	-0,26	67,08	67,32	66,23	67,32	37K	81
18/06/2024	0,10%	0,07	67,34	67,27	67,04	67,38	95K	112
17/06/2024	2,30%	1,51	67,27	65,77	65,77	67,38	66K	298
14/06/2024	0,09%	0,06	65,76	65,84	65,70	66,29	43K	111
13/06/2024	0,92%	0,60	65,70	66,34	65,52	66,34	111K	104
12/06/2024	-2,35%	-1,57	65,10	67,00	65,00	67,00	118K	293
11/06/2024	-0,51%	-0,34	66,67	67,01	66,62	67,31	54K	112
10/06/2024	-0,80%	-0,54	67,01	67,02	67,00	67,59	56K	140
07/06/2024	0,09%	0,06	67,55	67,61	66,99	68,07	59K	159
06/06/2024	-0,62%	-0,42	67,49	67,91	67,44	68,02	41K	102
05/06/2024	-0,28%	-0,19	67,91	67,19	67,19	68,34	68K	120
04/06/2024	-1,16%	-0,80	68,10	68,89	67,50	68,91	104K	181
03/06/2024	-1,96%	-1,38	68,90	69,81	66,99	69,81	117K	202
31/05/2024	0,60%	0,42	70,28	69,86	69,86	70,49	65K	106
29/05/2024	-0,17%	-0,12	69,86	70,50	69,83	70,70	55K	148
28/05/2024	-0,17%	-0,12	69,98	69,84	69,82	70,10	59K	90
27/05/2024	-0,27%	-0,19	70,10	70,29	69,84	70,39	48K	97
24/05/2024	-0,10%	-0,07	70,29	70,35	69,76	70,50	41K	98
23/05/2024	-0,40%	-0,28	70,36	70,55	70,17	70,55	51K	54
22/05/2024	0,27%	0,19	70,64	70,60	70,34	70,64	52K	86
21/05/2024	-0,28%	-0,20	70,45	70,65	70,03	70,65	22K	67
20/05/2024	0,93%	0,65	70,65	69,98	69,74	70,70	171K	169
17/05/2024	-0,27%	-0,19	70,00	70,01	69,91	70,18	42K	103
16/05/2024	-0,10%	-0,07	70,19	70,26	70,19	70,68	34K	108
15/05/2024	0,09%	0,06	70,26	70,34	70,10	70,34	61K	107
14/05/2024	-0,11%	-0,08	70,20	70,28	70,04	70,38	31K	65
13/05/2024	-0,23%	-0,16	70,28	70,44	70,01	70,50	39K	121
10/05/2024	0,23%	0,16	70,44	70,28	70,28	70,60	16K	55
09/05/2024	-0,96%	-0,68	70,28	70,96	70,17	71,00	30K	80
08/05/2024	0,75%	0,53	70,96	70,43	70,40	71,00	47K	121
07/05/2024	0,09%	0,06	70,43	70,36	70,36	70,66	21K	65
06/05/2024	0,37%	0,26	70,37	70,12	70,12	71,15	40K	93
03/05/2024	-0,78%	-0,55	70,11	70,66	70,11	70,98	42K	113
02/05/2024	-1,42%	-1,02	70,66	70,62	70,00	71,20	57K	138
30/04/2024	-0,01%	-0,01	71,68	71,69	71,51	71,69	95K	102
29/04/2024	-0,01%	-0,01	71,69	71,70	71,52	71,70	38K	83
26/04/2024	-0,14%	-0,10	71,70	71,80	71,51	71,92	24K	56
25/04/2024	1,16%	0,82	71,80	70,98	70,98	71,84	19K	52
24/04/2024	-0,01%	-0,01	70,98	70,20	70,20	71,00	43K	363
23/04/2024	-0,01%	-0,01	70,99	72,67	70,08	72,67	63K	100
22/04/2024	-3,11%	-2,28	71,00	73,28	70,99	73,28	116K	177
19/04/2024	-0,70%	-0,52	73,28	73,81	73,04	74,28	34K	124
18/04/2024	-0,27%	-0,20	73,80	74,00	73,80	74,49	41K	85
17/04/2024	-1,33%	-1,00	74,00	74,51	73,85	75,27	87K	119
16/04/2024	0,93%	0,69	75,00	74,31	74,31	75,02	84K	103
15/04/2024	-1,37%	-1,03	74,31	75,34	74,31	76,01	130K	155
12/04/2024	0,45%	0,34	75,34	75,00	74,98	75,48	108K	126
11/04/2024	1,31%	0,97	75,00	74,84	74,04	75,46	45K	93
10/04/2024	-1,32%	-0,99	74,03	75,00	74,00	75,00	52K	120
09/04/2024	-0,31%	-0,23	75,02	75,25	75,02	75,46	60K	129
08/04/2024	-0,54%	-0,41	75,25	75,66	75,21	76,03	46K	132
05/04/2024	-0,15%	-0,11	75,66	75,77	75,05	75,77	62K	124
04/04/2024	-1,19%	-0,91	75,77	76,00	75,75	76,00	122K	81
03/04/2024	-0,09%	-0,07	76,68	76,74	76,19	77,11	59K	119
02/04/2024	-0,21%	-0,16	76,75	76,91	76,02	76,91	38K	101
01/04/2024	-1,08%	-0,84	76,91	77,74	76,77	77,74	57K	133
28/03/2024	0,48%	0,37	77,75	77,50	77,48	77,96	54K	107
27/03/2024	0,34%	0,26	77,38	77,55	77,12	78,01	53K	124
26/03/2024	-0,53%	-0,41	77,12	77,53	77,11	78,99	77K	279
25/03/2024	-0,50%	-0,39	77,53	77,91	77,03	77,91	65K	89
22/03/2024	0,71%	0,55	77,92	77,49	76,63	78,75	47K	96
21/03/2024	-1,34%	-1,05	77,37	78,42	76,30	78,42	44K	86
20/03/2024	0,54%	0,42	78,42	77,98	76,26	78,45	53K	91
19/03/2024	1,09%	0,84	78,00	77,16	76,65	78,00	99K	240
18/03/2024	-0,92%	-0,72	77,16	77,87	76,85	77,87	38K	86
15/03/2024	0,46%	0,36	77,88	77,00	76,08	78,00	55K	101
14/03/2024	1,59%	1,21	77,52	76,31	76,21	77,52	92K	107
13/03/2024	-1,73%	-1,34	76,31	77,65	76,31	77,65	69K	85
12/03/2024	2,01%	1,53	77,65	76,12	76,11	79,00	37K	84
11/03/2024	0,82%	0,62	76,12	75,50	75,50	79,50	49K	127
08/03/2024	0,65%	0,49	75,50	75,17	75,00	76,50	60K	122
07/03/2024	1,35%	1,00	75,01	74,01	74,01	75,80	52K	110
06/03/2024	0,12%	0,09	74,01	73,92	72,58	74,01	26K	78
05/03/2024	-2,09%	-1,58	73,92	75,50	71,43	75,50	155K	261
04/03/2024	-3,86%	-3,03	75,50	78,53	75,05	78,53	164K	258
01/03/2024	-2,70%	-2,18	78,53	80,04	77,60	80,04	108K	202
29/02/2024	0,02%	0,02	80,71	80,99	80,13	81,97	108K	194
28/02/2024	0,02%	0,02	80,69	81,40	80,64	81,42	167K	137
27/02/2024	-0,31%	-0,25	80,67	80,92	80,67	81,58	62K	108
26/02/2024	-0,78%	-0,64	80,92	81,56	80,70	81,99	80K	137
23/02/2024	0,06%	0,05	81,56	81,51	81,51	81,99	119K	96
22/02/2024	-0,59%	-0,48	81,51	81,99	81,00	81,99	82K	94
21/02/2024	-0,01%	-0,01	81,99	82,00	80,00	82,00	88K	141
20/02/2024	2,49%	1,99	82,00	80,02	80,00	82,00	130K	160
19/02/2024	0,76%	0,60	80,01	79,41	79,20	80,66	86K	152
16/02/2024	0,28%	0,22	79,41	79,19	79,18	80,00	152K	291
15/02/2024	0,28%	0,22	79,19	78,96	77,93	79,20	64K	135
14/02/2024	0,00%	0,00	78,97	78,97	78,97	79,49	92K	138
09/02/2024	0,93%	0,73	78,97	78,24	78,24	79,49	60K	114
08/02/2024	0,31%	0,24	78,24	77,50	77,49	78,87	47K	96
07/02/2024	1,88%	1,44	78,00	76,56	76,49	78,10	49K	150
06/02/2024	-0,31%	-0,24	76,56	76,80	76,28	76,99	42K	97
05/02/2024	1,44%	1,09	76,80	75,72	75,72	76,89	54K	116
02/02/2024	-0,12%	-0,09	75,71	75,80	75,40	76,33	38K	97
01/02/2024	-0,13%	-0,10	75,80	75,80	75,04	75,80	45K	89
31/01/2024	0,84%	0,63	75,90	75,27	75,00	76,00	109K	144
30/01/2024	0,56%	0,42	75,27	75,09	74,85	75,50	16K	82
29/01/2024	-0,17%	-0,13	74,85	74,98	74,66	75,00	94K	93
26/01/2024	0,23%	0,17	74,98	74,97	74,48	74,99	37K	81
25/01/2024	-0,19%	-0,14	74,81	74,95	74,34	74,98	31K	70
24/01/2024	0,79%	0,59	74,95	74,35	73,60	74,99	186K	150
23/01/2024	0,77%	0,57	74,36	73,70	73,70	74,48	91K	109
22/01/2024	-0,40%	-0,30	73,79	74,09	73,66	74,36	85K	155
19/01/2024	-0,08%	-0,06	74,09	74,15	73,11	74,16	88K	111
18/01/2024	0,88%	0,65	74,15	73,50	73,05	74,20	49K	81
17/01/2024	-0,66%	-0,49	73,50	73,98	73,12	74,00	68K	102
16/01/2024	-	-	73,99	74,21	73,58	74,35	61K	129

Date,Open,High,Low,Close,Volume
26-Jul-24,66.75,66.90,66.56,66.76,16825
25-Jul-24,66.87,66.90,66.66,66.66,31318
24-Jul-24,66.90,67.13,66.80,66.85,31318
23-Jul-24,67.13,67.15,66.83,66.90,44783
22-Jul-24,67.50,67.50,66.92,67.02,61770
19-Jul-24,67.23,67.50,67.06,67.49,49628
18-Jul-24,67.30,67.30,66.87,67.09,43717
17-Jul-24,66.80,67.22,66.80,66.99,46661
16-Jul-24,67.35,67.35,66.80,67.08,29093
15-Jul-24,67.40,67.42,66.74,67.32,63124
12-Jul-24,67.39,67.42,67.34,67.40,31808
11-Jul-24,67.39,67.57,67.39,67.39,19358
10-Jul-24,67.50,67.83,67.00,67.39,23481
09-Jul-24,67.99,68.10,67.50,67.50,52222
08-Jul-24,68.15,68.87,67.52,67.77,55823
05-Jul-24,67.60,68.14,67.27,68.14,74236
04-Jul-24,67.70,67.70,67.45,67.60,50754
03-Jul-24,68.21,68.42,67.70,67.70,12579
02-Jul-24,68.92,69.24,67.56,68.21,42644
01-Jul-24,69.95,69.95,68.66,68.94,78446
28-Jun-24,69.68,70.00,69.54,69.95,25938
27-Jun-24,68.81,70.00,67.81,69.54,76119
26-Jun-24,69.59,69.60,69.55,69.55,38763
25-Jun-24,68.18,69.80,68.15,69.59,36906
24-Jun-24,68.09,69.64,68.08,69.58,56629
21-Jun-24,66.74,68.84,66.61,67.27,54151
20-Jun-24,67.08,67.85,66.72,66.74,35139
19-Jun-24,67.32,67.32,66.23,67.08,36951
18-Jun-24,67.27,67.38,67.04,67.34,95173
17-Jun-24,65.77,67.38,65.77,67.27,66120
14-Jun-24,65.84,66.29,65.70,65.76,43104
13-Jun-24,66.34,66.34,65.52,65.70,111294
12-Jun-24,67.00,67.00,65.00,65.10,118287
11-Jun-24,67.01,67.31,66.62,66.67,53681
10-Jun-24,67.02,67.59,67.00,67.01,56281
07-Jun-24,67.61,68.07,66.99,67.55,59430
06-Jun-24,67.91,68.02,67.44,67.49,41188
05-Jun-24,67.19,68.34,67.19,67.91,67605
04-Jun-24,68.89,68.91,67.50,68.10,104079
03-Jun-24,69.81,69.81,66.99,68.90,116828
31-May-24,69.86,70.49,69.86,70.28,65173
29-May-24,70.50,70.70,69.83,69.86,54896
28-May-24,69.84,70.10,69.82,69.98,58554
27-May-24,70.29,70.39,69.84,70.10,47683
24-May-24,70.35,70.50,69.76,70.29,41413
23-May-24,70.55,70.55,70.17,70.36,50937
22-May-24,70.60,70.64,70.34,70.64,52500
21-May-24,70.65,70.65,70.03,70.45,22313
20-May-24,69.98,70.70,69.74,70.65,170565
17-May-24,70.01,70.18,69.91,70.00,42383
16-May-24,70.26,70.68,70.19,70.19,34015
15-May-24,70.34,70.34,70.10,70.26,60756
14-May-24,70.28,70.38,70.04,70.20,31073
13-May-24,70.44,70.50,70.01,70.28,39274
10-May-24,70.28,70.60,70.28,70.44,15562
09-May-24,70.96,71.00,70.17,70.28,29886
08-May-24,70.43,71.00,70.40,70.96,47231
07-May-24,70.36,70.66,70.36,70.43,21264
06-May-24,70.12,71.15,70.12,70.37,40075
03-May-24,70.66,70.98,70.11,70.11,41614
02-May-24,70.62,71.20,70.00,70.66,57306
30-Apr-24,71.69,71.69,71.51,71.68,94841
29-Apr-24,71.70,71.70,71.52,71.69,37688
26-Apr-24,71.80,71.92,71.51,71.70,24028
25-Apr-24,70.98,71.84,70.98,71.80,19084
24-Apr-24,70.20,71.00,70.20,70.98,43458
23-Apr-24,72.67,72.67,70.08,70.99,62983
22-Apr-24,73.28,73.28,70.99,71.00,115880
19-Apr-24,73.81,74.28,73.04,73.28,33769
18-Apr-24,74.00,74.49,73.80,73.80,40750
17-Apr-24,74.51,75.27,73.85,74.00,86747
16-Apr-24,74.31,75.02,74.31,75.00,84485
15-Apr-24,75.34,76.01,74.31,74.31,129614
12-Apr-24,75.00,75.48,74.98,75.34,108394
11-Apr-24,74.84,75.46,74.04,75.00,45396
10-Apr-24,75.00,75.00,74.00,74.03,51778
09-Apr-24,75.25,75.46,75.02,75.02,59507
08-Apr-24,75.66,76.03,75.21,75.25,45574
05-Apr-24,75.77,75.77,75.05,75.66,61595
04-Apr-24,76.00,76.00,75.75,75.77,122148
03-Apr-24,76.74,77.11,76.19,76.68,59452
02-Apr-24,76.91,76.91,76.02,76.75,37970
01-Apr-24,77.74,77.74,76.77,76.91,57404
28-Mar-24,77.50,77.96,77.48,77.75,54097
27-Mar-24,77.55,78.01,77.12,77.38,53117
26-Mar-24,77.53,78.99,77.11,77.12,76750
25-Mar-24,77.91,77.91,77.03,77.53,64708
22-Mar-24,77.49,78.75,76.63,77.92,47083
21-Mar-24,78.42,78.42,76.30,77.37,44025
20-Mar-24,77.98,78.45,76.26,78.42,53006
19-Mar-24,77.16,78.00,76.65,78.00,98552
18-Mar-24,77.87,77.87,76.85,77.16,38342
15-Mar-24,77.00,78.00,76.08,77.88,54541
14-Mar-24,76.31,77.52,76.21,77.52,91623
13-Mar-24,77.65,77.65,76.31,76.31,69133
12-Mar-24,76.12,79.00,76.11,77.65,37327
11-Mar-24,75.50,79.50,75.50,76.12,49338
08-Mar-24,75.17,76.50,75.00,75.50,59604
07-Mar-24,74.01,75.80,74.01,75.01,52413
06-Mar-24,73.92,74.01,72.58,74.01,25729
05-Mar-24,75.50,75.50,71.43,73.92,154804
04-Mar-24,78.53,78.53,75.05,75.50,164098
01-Mar-24,80.04,80.04,77.60,78.53,108430
29-Feb-24,80.99,81.97,80.13,80.71,108137
28-Feb-24,81.40,81.42,80.64,80.69,166561
27-Feb-24,80.92,81.58,80.67,80.67,62315
26-Feb-24,81.56,81.99,80.70,80.92,80388
23-Feb-24,81.51,81.99,81.51,81.56,119230
22-Feb-24,81.99,81.99,81.00,81.51,81934
21-Feb-24,82.00,82.00,80.00,81.99,87668
20-Feb-24,80.02,82.00,80.00,82.00,130323
19-Feb-24,79.41,80.66,79.20,80.01,85557
16-Feb-24,79.19,80.00,79.18,79.41,152182
15-Feb-24,78.96,79.20,77.93,79.19,63806
14-Feb-24,78.97,79.49,78.97,78.97,92470
09-Feb-24,78.24,79.49,78.24,78.97,59763
08-Feb-24,77.50,78.87,77.49,78.24,47182
07-Feb-24,76.56,78.10,76.49,78.00,48863
06-Feb-24,76.80,76.99,76.28,76.56,42080
05-Feb-24,75.72,76.89,75.72,76.80,53926
02-Feb-24,75.80,76.33,75.40,75.71,38205
01-Feb-24,75.80,75.80,75.04,75.80,45316
31-Jan-24,75.27,76.00,75.00,75.90,109429
30-Jan-24,75.09,75.50,74.85,75.27,15829
29-Jan-24,74.98,75.00,74.66,74.85,93834
26-Jan-24,74.97,74.99,74.48,74.98,36694
25-Jan-24,74.95,74.98,74.34,74.81,31352
24-Jan-24,74.35,74.99,73.60,74.95,186049
23-Jan-24,73.70,74.48,73.70,74.36,91152
22-Jan-24,74.09,74.36,73.66,73.79,85172
19-Jan-24,74.15,74.16,73.11,74.09,87752
18-Jan-24,73.50,74.20,73.05,74.15,49067
17-Jan-24,73.98,74.00,73.12,73.50,67801
16-Jan-24,74.21,74.35,73.58,73.99,61097

*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: ABCP11