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
01/07/2020	1,68%	1,48	89,57	88,49	88,40	93,99	176K	242
30/06/2020	0,01%	0,01	88,09	88,08	87,30	88,50	93K	176
29/06/2020	-0,25%	-0,22	88,08	88,30	87,30	88,30	121K	203
26/06/2020	-0,75%	-0,67	88,30	88,97	88,12	89,20	74K	120
25/06/2020	0,66%	0,58	88,97	88,39	88,39	89,25	104K	143
24/06/2020	-1,11%	-0,99	88,39	89,38	88,11	91,00	302K	187
23/06/2020	-1,40%	-1,27	89,38	90,70	88,77	91,56	150K	231
22/06/2020	-1,46%	-1,34	90,65	91,99	90,15	92,73	136K	196
19/06/2020	2,67%	2,39	91,99	89,54	89,00	92,99	473K	276
18/06/2020	-0,33%	-0,30	89,60	89,92	88,80	89,92	138K	198
17/06/2020	-0,38%	-0,34	89,90	89,44	89,37	90,80	165K	228

16/06/2020	-0,64%	-0,58	90,24	89,99	89,00	90,82	105K	220
15/06/2020	1,93%	1,72	90,82	89,10	88,00	90,82	270K	386
12/06/2020	-0,78%	-0,70	89,10	89,70	88,50	89,70	122K	238
10/06/2020	-0,64%	-0,58	89,80	90,38	89,80	90,40	99K	173
09/06/2020	0,40%	0,36	90,38	90,02	88,27	90,63	179K	193
08/06/2020	0,02%	0,02	90,02	90,00	89,92	90,85	187K	292
05/06/2020	4,63%	3,98	90,00	85,51	85,51	91,54	209K	231
04/06/2020	0,00%	0,00	86,02	86,02	84,94	86,02	158K	266
03/06/2020	1,08%	0,92	86,02	85,50	85,50	86,02	306K	264
02/06/2020	3,13%	2,58	85,10	82,51	82,51	85,10	202K	291
01/06/2020	-0,57%	-0,47	82,52	82,61	82,52	83,02	194K	304
29/05/2020	-0,01%	-0,01	82,99	83,48	82,47	83,48	261K	293
28/05/2020	0,36%	0,30	83,00	82,72	80,70	83,00	119K	191
27/05/2020	3,35%	2,68	82,70	81,15	80,00	82,82	87K	191
26/05/2020	0,00%	0,00	80,02	80,62	80,02	82,99	156K	216
25/05/2020	0,67%	0,53	80,02	79,98	79,76	81,79	132K	191
22/05/2020	-0,39%	-0,31	79,49	79,80	79,35	79,98	90K	162
21/05/2020	1,33%	1,05	79,80	78,76	78,76	79,98	166K	196
20/05/2020	0,64%	0,50	78,75	78,56	78,41	79,90	123K	184
19/05/2020	0,68%	0,53	78,25	77,77	77,77	78,63	120K	199
18/05/2020	-0,50%	-0,39	77,72	80,05	77,02	80,05	201K	317
15/05/2020	-2,24%	-1,79	78,11	81,50	78,11	81,50	234K	365
14/05/2020	-0,06%	-0,05	79,90	80,40	78,41	81,14	242K	237
13/05/2020	-2,57%	-2,11	79,95	82,06	79,95	82,50	241K	215
12/05/2020	-1,13%	-0,94	82,06	83,20	82,01	83,20	204K	162
11/05/2020	0,00%	0,00	83,00	83,00	83,00	83,45	216K	198
08/05/2020	-0,38%	-0,32	83,00	83,40	83,00	83,80	232K	183
07/05/2020	0,02%	0,02	83,32	82,50	82,50	83,32	388K	285
06/05/2020	-0,12%	-0,10	83,30	83,40	82,39	83,49	128K	170
05/05/2020	0,48%	0,40	83,40	83,39	82,72	83,50	201K	138
04/05/2020	-1,19%	-1,00	83,00	83,84	82,00	83,84	528K	268
30/04/2020	-0,13%	-0,11	84,00	84,49	82,84	84,49	332K	259
29/04/2020	0,42%	0,35	84,11	83,76	83,49	84,51	108K	142
28/04/2020	0,25%	0,21	83,76	83,40	83,40	84,50	118K	161
27/04/2020	-0,06%	-0,05	83,55	84,04	83,25	84,90	100K	168
24/04/2020	-0,48%	-0,40	83,60	84,42	82,00	84,99	227K	288
23/04/2020	0,06%	0,05	84,00	84,85	82,98	84,85	156K	248
22/04/2020	1,13%	0,94	83,95	84,00	83,95	84,98	167K	208
20/04/2020	-1,76%	-1,49	83,01	85,00	83,01	86,94	118K	231
17/04/2020	-1,86%	-1,60	84,50	84,33	83,52	87,04	275K	311
16/04/2020	1,29%	1,10	86,10	85,85	83,21	86,10	208K	484
15/04/2020	-1,77%	-1,53	85,00	87,59	84,97	87,59	206K	343
14/04/2020	1,03%	0,88	86,53	86,00	86,00	89,87	211K	208
13/04/2020	-4,83%	-4,35	85,65	89,99	85,12	90,00	205K	367
09/04/2020	0,58%	0,52	90,00	90,73	85,63	90,74	162K	348
08/04/2020	5,12%	4,36	89,48	87,49	85,41	90,66	2M	383
07/04/2020	1,29%	1,08	85,12	84,04	84,00	89,96	119K	189
06/04/2020	2,00%	1,65	84,04	82,18	81,51	84,29	997K	306
03/04/2020	-0,73%	-0,61	82,39	82,60	81,50	83,99	394K	324
02/04/2020	-0,57%	-0,48	83,00	83,99	81,00	84,14	498K	207
01/04/2020	0,37%	0,31	83,48	83,00	75,55	85,00	465K	327
31/03/2020	0,78%	0,64	83,17	82,65	80,00	84,98	545K	416
30/03/2020	-1,49%	-1,25	82,53	83,49	81,05	83,78	542K	401
27/03/2020	0,66%	0,55	83,78	83,23	79,99	84,49	223K	250
26/03/2020	6,17%	4,84	83,23	76,02	76,02	85,00	319K	314
25/03/2020	5,22%	3,89	78,39	74,71	73,50	79,02	397K	280
24/03/2020	6,16%	4,32	74,50	70,18	70,18	76,10	99K	167
23/03/2020	-7,60%	-5,77	70,18	69,22	67,40	71,00	549K	374
20/03/2020	-2,63%	-2,05	75,95	78,00	74,99	84,90	374K	345
19/03/2020	3,17%	2,40	78,00	74,69	65,01	82,50	419K	356
18/03/2020	-8,92%	-7,40	75,60	80,95	75,03	87,08	805K	715
17/03/2020	-5,75%	-5,06	83,00	87,00	81,15	92,98	1M	917
16/03/2020	-7,79%	-7,44	88,06	92,00	85,10	93,78	895K	571
13/03/2020	0,53%	0,50	95,50	95,00	92,52	101,99	393K	418
12/03/2020	-4,68%	-4,66	95,00	99,00	92,50	99,00	1M	527
11/03/2020	-1,33%	-1,34	99,66	103,25	98,00	103,45	344K	400
10/03/2020	1,00%	1,00	101,00	100,39	100,39	103,45	379K	316
09/03/2020	-4,31%	-4,50	100,00	104,00	98,51	104,00	672K	522
06/03/2020	-0,48%	-0,50	104,50	105,02	103,30	105,27	705K	337
05/03/2020	0,00%	0,00	105,00	105,31	104,23	105,79	194K	173
04/03/2020	-0,76%	-0,80	105,00	105,80	104,10	106,00	147K	184
03/03/2020	1,24%	1,30	105,80	105,49	104,00	105,87	214K	211
02/03/2020	1,18%	1,22	104,50	103,29	103,28	105,87	257K	299
28/02/2020	-1,50%	-1,57	103,28	104,86	102,15	105,87	463K	482
27/02/2020	-1,08%	-1,15	104,85	106,30	103,05	106,30	275K	361
26/02/2020	-1,85%	-2,00	106,00	106,90	102,99	106,90	471K	280
21/02/2020	0,33%	0,35	108,00	107,80	107,50	108,00	122K	187
20/02/2020	-0,04%	-0,04	107,65	107,80	107,34	107,80	255K	251
19/02/2020	-0,20%	-0,22	107,69	108,40	107,33	109,00	375K	262
18/02/2020	0,38%	0,41	107,91	107,21	107,20	108,48	498K	319
17/02/2020	0,00%	0,00	107,50	107,50	107,00	107,50	355K	378
14/02/2020	0,33%	0,35	107,50	107,01	107,01	107,53	276K	295
13/02/2020	0,14%	0,15	107,15	107,01	107,00	107,44	233K	210
12/02/2020	0,00%	0,00	107,00	107,23	107,00	107,47	3M	237
11/02/2020	0,94%	1,00	107,00	106,00	104,98	107,53	520K	448
10/02/2020	-1,42%	-1,53	106,00	108,43	99,66	108,43	465K	505
07/02/2020	-0,42%	-0,45	107,53	107,98	107,02	108,45	281K	279
06/02/2020	-0,19%	-0,21	107,98	108,18	107,50	108,40	244K	258
05/02/2020	0,02%	0,02	108,19	108,15	107,49	108,88	204K	229
04/02/2020	1,47%	1,57	108,17	106,60	106,60	108,99	268K	341
03/02/2020	-0,37%	-0,40	106,60	106,50	106,17	107,02	299K	301
31/01/2020	1,09%	1,15	107,00	105,85	105,85	107,50	69M	187
30/01/2020	-0,52%	-0,55	105,85	106,40	105,85	107,00	197K	188
29/01/2020	0,33%	0,35	106,40	106,05	106,05	107,80	179K	341
28/01/2020	0,42%	0,44	106,05	105,90	105,60	108,39	168K	230
27/01/2020	-2,85%	-3,10	105,61	108,71	105,50	109,17	451K	338
24/01/2020	0,44%	0,48	108,71	108,97	108,49	109,30	322K	306
23/01/2020	-0,26%	-0,28	108,23	109,00	108,16	109,10	145K	206
22/01/2020	0,51%	0,55	108,51	108,20	107,96	109,00	193K	266
21/01/2020	0,06%	0,06	107,96	107,89	107,61	108,80	310K	429
20/01/2020	-0,02%	-0,02	107,90	108,01	107,06	108,48	304K	438
17/01/2020	-0,92%	-1,00	107,92	109,00	107,05	109,00	220K	261
16/01/2020	-0,25%	-0,27	108,92	109,29	108,54	109,29	157K	274
15/01/2020	-0,01%	-0,01	109,19	108,01	107,56	109,20	428K	685
14/01/2020	0,00%	0,00	109,20	109,20	107,59	109,47	177K	250
13/01/2020	0,75%	0,81	109,20	108,39	106,06	109,37	267K	323
10/01/2020	1,94%	2,06	108,39	106,07	106,07	108,40	315K	302
09/01/2020	-0,93%	-1,00	106,33	107,40	105,50	108,98	252K	268
08/01/2020	-1,98%	-2,17	107,33	109,65	101,80	109,65	562K	499
07/01/2020	0,92%	1,00	109,50	108,46	108,22	109,75	470K	324
06/01/2020	-0,21%	-0,23	108,50	108,73	108,48	108,74	226K	302
03/01/2020	0,23%	0,25	108,73	108,50	108,50	108,82	269K	315
02/01/2020	-1,23%	-1,35	108,48	109,35	106,06	109,35	291K	336
30/12/2019	0,89%	0,97	109,83	108,86	108,01	109,90	348K	488
27/12/2019	3,38%	3,56	108,86	105,30	105,30	108,99	443K	328
26/12/2019	0,65%	0,68	105,30	104,62	104,62	105,48	199K	265
23/12/2019	1,97%	2,02	104,62	101,74	101,74	105,00	441K	541
20/12/2019	0,80%	0,81	102,60	101,68	101,52	102,85	210K	322
19/12/2019	0,31%	0,31	101,79	101,48	100,97	102,00	393K	251
18/12/2019	0,19%	0,19	101,48	101,29	101,01	101,48	216K	241
17/12/2019	0,31%	0,31	101,29	100,98	100,95	101,44	199K	255
16/12/2019	0,58%	0,58	100,98	100,50	100,46	101,14	248K	310
13/12/2019	-	-	100,40	100,40	100,05	100,54	424K	309

Date,Open,High,Low,Close,Volume
01-Jul-20,88.49,93.99,88.40,89.57,176200
30-Jun-20,88.08,88.50,87.30,88.09,93403
29-Jun-20,88.30,88.30,87.30,88.08,121153
26-Jun-20,88.97,89.20,88.12,88.30,74170
25-Jun-20,88.39,89.25,88.39,88.97,104109
24-Jun-20,89.38,91.00,88.11,88.39,302218
23-Jun-20,90.70,91.56,88.77,89.38,149586
22-Jun-20,91.99,92.73,90.15,90.65,136076
19-Jun-20,89.54,92.99,89.00,91.99,473143
18-Jun-20,89.92,89.92,88.80,89.60,137836
17-Jun-20,89.44,90.80,89.37,89.90,164976
16-Jun-20,89.99,90.82,89.00,90.24,104727
15-Jun-20,89.10,90.82,88.00,90.82,269786
12-Jun-20,89.70,89.70,88.50,89.10,121589
10-Jun-20,90.38,90.40,89.80,89.80,98524
09-Jun-20,90.02,90.63,88.27,90.38,179270
08-Jun-20,90.00,90.85,89.92,90.02,186613
05-Jun-20,85.51,91.54,85.51,90.00,208737
04-Jun-20,86.02,86.02,84.94,86.02,158030
03-Jun-20,85.50,86.02,85.50,86.02,305871
02-Jun-20,82.51,85.10,82.51,85.10,201845
01-Jun-20,82.61,83.02,82.52,82.52,193831
29-May-20,83.48,83.48,82.47,82.99,261317
28-May-20,82.72,83.00,80.70,83.00,118774
27-May-20,81.15,82.82,80.00,82.70,86999
26-May-20,80.62,82.99,80.02,80.02,155808
25-May-20,79.98,81.79,79.76,80.02,132462
22-May-20,79.80,79.98,79.35,79.49,90418
21-May-20,78.76,79.98,78.76,79.80,166327
20-May-20,78.56,79.90,78.41,78.75,123144
19-May-20,77.77,78.63,77.77,78.25,119846
18-May-20,80.05,80.05,77.02,77.72,200632
15-May-20,81.50,81.50,78.11,78.11,234255
14-May-20,80.40,81.14,78.41,79.90,241806
13-May-20,82.06,82.50,79.95,79.95,240971
12-May-20,83.20,83.20,82.01,82.06,203997
11-May-20,83.00,83.45,83.00,83.00,215855
08-May-20,83.40,83.80,83.00,83.00,232420
07-May-20,82.50,83.32,82.50,83.32,387831
06-May-20,83.40,83.49,82.39,83.30,127783
05-May-20,83.39,83.50,82.72,83.40,200764
04-May-20,83.84,83.84,82.00,83.00,528242
30-Apr-20,84.49,84.49,82.84,84.00,331544
29-Apr-20,83.76,84.51,83.49,84.11,108369
28-Apr-20,83.40,84.50,83.40,83.76,118136
27-Apr-20,84.04,84.90,83.25,83.55,99826
24-Apr-20,84.42,84.99,82.00,83.60,226629
23-Apr-20,84.85,84.85,82.98,84.00,156175
22-Apr-20,84.00,84.98,83.95,83.95,167331
20-Apr-20,85.00,86.94,83.01,83.01,118102
17-Apr-20,84.33,87.04,83.52,84.50,275106
16-Apr-20,85.85,86.10,83.21,86.10,208298
15-Apr-20,87.59,87.59,84.97,85.00,206335
14-Apr-20,86.00,89.87,86.00,86.53,210858
13-Apr-20,89.99,90.00,85.12,85.65,205233
09-Apr-20,90.73,90.74,85.63,90.00,161771
08-Apr-20,87.49,90.66,85.41,89.48,2343955
07-Apr-20,84.04,89.96,84.00,85.12,118779
06-Apr-20,82.18,84.29,81.51,84.04,997263
03-Apr-20,82.60,83.99,81.50,82.39,393649
02-Apr-20,83.99,84.14,81.00,83.00,497731
01-Apr-20,83.00,85.00,75.55,83.48,465437
31-Mar-20,82.65,84.98,80.00,83.17,545343
30-Mar-20,83.49,83.78,81.05,82.53,541716
27-Mar-20,83.23,84.49,79.99,83.78,223378
26-Mar-20,76.02,85.00,76.02,83.23,319137
25-Mar-20,74.71,79.02,73.50,78.39,396747
24-Mar-20,70.18,76.10,70.18,74.50,99018
23-Mar-20,69.22,71.00,67.40,70.18,549439
20-Mar-20,78.00,84.90,74.99,75.95,374252
19-Mar-20,74.69,82.50,65.01,78.00,419100
18-Mar-20,80.95,87.08,75.03,75.60,804999
17-Mar-20,87.00,92.98,81.15,83.00,1491357
16-Mar-20,92.00,93.78,85.10,88.06,894992
13-Mar-20,95.00,101.99,92.52,95.50,393139
12-Mar-20,99.00,99.00,92.50,95.00,1418558
11-Mar-20,103.25,103.45,98.00,99.66,343776
10-Mar-20,100.39,103.45,100.39,101.00,378685
09-Mar-20,104.00,104.00,98.51,100.00,671860
06-Mar-20,105.02,105.27,103.30,104.50,704617
05-Mar-20,105.31,105.79,104.23,105.00,193604
04-Mar-20,105.80,106.00,104.10,105.00,147124
03-Mar-20,105.49,105.87,104.00,105.80,214397
02-Mar-20,103.29,105.87,103.28,104.50,257059
28-Feb-20,104.86,105.87,102.15,103.28,462828
27-Feb-20,106.30,106.30,103.05,104.85,274963
26-Feb-20,106.90,106.90,102.99,106.00,470710
21-Feb-20,107.80,108.00,107.50,108.00,121915
20-Feb-20,107.80,107.80,107.34,107.65,254901
19-Feb-20,108.40,109.00,107.33,107.69,375493
18-Feb-20,107.21,108.48,107.20,107.91,498276
17-Feb-20,107.50,107.50,107.00,107.50,355295
14-Feb-20,107.01,107.53,107.01,107.50,275561
13-Feb-20,107.01,107.44,107.00,107.15,232752
12-Feb-20,107.23,107.47,107.00,107.00,3285524
11-Feb-20,106.00,107.53,104.98,107.00,519706
10-Feb-20,108.43,108.43,99.66,106.00,464617
07-Feb-20,107.98,108.45,107.02,107.53,280524
06-Feb-20,108.18,108.40,107.50,107.98,243877
05-Feb-20,108.15,108.88,107.49,108.19,204314
04-Feb-20,106.60,108.99,106.60,108.17,267599
03-Feb-20,106.50,107.02,106.17,106.60,299496
31-Jan-20,105.85,107.50,105.85,107.00,69360702
30-Jan-20,106.40,107.00,105.85,105.85,197105
29-Jan-20,106.05,107.80,106.05,106.40,179134
28-Jan-20,105.90,108.39,105.60,106.05,168007
27-Jan-20,108.71,109.17,105.50,105.61,450954
24-Jan-20,108.97,109.30,108.49,108.71,322082
23-Jan-20,109.00,109.10,108.16,108.23,144920
22-Jan-20,108.20,109.00,107.96,108.51,193365
21-Jan-20,107.89,108.80,107.61,107.96,309916
20-Jan-20,108.01,108.48,107.06,107.90,304306
17-Jan-20,109.00,109.00,107.05,107.92,220110
16-Jan-20,109.29,109.29,108.54,108.92,156743
15-Jan-20,108.01,109.20,107.56,109.19,428208
14-Jan-20,109.20,109.47,107.59,109.20,176638
13-Jan-20,108.39,109.37,106.06,109.20,267356
10-Jan-20,106.07,108.40,106.07,108.39,314740
09-Jan-20,107.40,108.98,105.50,106.33,252073
08-Jan-20,109.65,109.65,101.80,107.33,561739
07-Jan-20,108.46,109.75,108.22,109.50,469703
06-Jan-20,108.73,108.74,108.48,108.50,225782
03-Jan-20,108.50,108.82,108.50,108.73,269163
02-Jan-20,109.35,109.35,106.06,108.48,290829
30-Dec-19,108.86,109.90,108.01,109.83,347671
27-Dec-19,105.30,108.99,105.30,108.86,443002
26-Dec-19,104.62,105.48,104.62,105.30,199428
23-Dec-19,101.74,105.00,101.74,104.62,440724
20-Dec-19,101.68,102.85,101.52,102.60,210475
19-Dec-19,101.48,102.00,100.97,101.79,393484
18-Dec-19,101.29,101.48,101.01,101.48,215752
17-Dec-19,100.98,101.44,100.95,101.29,198628
16-Dec-19,100.50,101.14,100.46,100.98,248283
13-Dec-19,100.40,100.54,100.05,100.40,424445

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar