ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20220,77%0,5470,2969,7369,3871,99129K228
01/07/20220,07%0,0569,7569,6969,2072,96102K298
30/06/20221,00%0,6969,7069,0169,0169,9937K126
29/06/2022-1,95%-1,3769,0170,3569,0171,58166K311
28/06/20221,11%0,7770,3869,6169,6171,7459K175
27/06/20220,03%0,0269,6169,5969,5970,73153K359
24/06/20220,30%0,2169,5969,3769,3569,8947K141
23/06/20220,04%0,0369,3869,3569,3570,5788K186
22/06/2022-0,80%-0,5669,3570,7369,3570,7378K205
21/06/2022-2,89%-2,0869,9172,2969,5572,29267K528
20/06/20220,25%0,1871,9971,8171,8173,50105K253
17/06/20220,00%0,0071,8171,6871,4072,4076K188
15/06/2022-0,39%-0,2871,8172,5071,6573,00175K308
14/06/2022-0,59%-0,4372,0972,5171,8072,51258K454
13/06/20220,44%0,3272,5272,2072,2072,5953K157
10/06/2022-0,74%-0,5472,2072,7372,2072,73174K304
09/06/2022-0,11%-0,0872,7472,8372,7472,9966K143
08/06/2022-0,12%-0,0972,8272,9972,6373,2675K203
07/06/2022-0,53%-0,3972,9173,2772,6473,27118K280
06/06/20220,99%0,7273,3072,5872,5573,31138K249
03/06/2022-0,06%-0,0472,5872,2772,2773,23214K364
02/06/20220,03%0,0272,6272,6072,2773,0065K208
01/06/20220,14%0,1072,6072,5072,0873,2068K167
31/05/20220,07%0,0572,5072,4572,3772,6477K155
30/05/2022-0,15%-0,1172,4572,5672,4172,63125K197
27/05/2022-0,32%-0,2372,5672,7972,5172,7990K204
26/05/20220,52%0,3872,7972,4172,4172,8939K110
25/05/20220,00%0,0072,4172,6172,4172,8532K121
24/05/2022-0,66%-0,4872,4172,8972,4172,9081K183
23/05/20220,12%0,0972,8973,0772,5673,0981K175
20/05/20220,00%0,0072,8072,8072,5972,9847K112
19/05/20220,05%0,0472,8072,2372,2372,9927K99
18/05/2022-0,01%-0,0172,7672,7572,2672,7747K113
17/05/20221,07%0,7772,7772,0072,0072,9866K159
16/05/2022-0,33%-0,2472,0072,2372,0072,6597K223
13/05/2022-0,36%-0,2672,2472,4872,1672,7867K231
12/05/2022-0,28%-0,2072,5072,7071,8373,83129K196
11/05/2022-0,34%-0,2572,7072,9571,6673,50245K338
10/05/20221,28%0,9272,9572,0572,0573,7662K165
09/05/2022-3,96%-2,9772,0375,0072,0175,50220K465
06/05/20221,35%1,0075,0075,0073,9275,7684K195
05/05/20220,03%0,0274,0073,9173,9174,9696K261
04/05/2022-0,03%-0,0273,9874,9973,5574,9989K242
03/05/20221,34%0,9874,0073,0173,0174,0075K177
02/05/2022-0,75%-0,5573,0272,9372,9376,99161K337
29/04/2022-0,68%-0,5073,5774,4073,2374,90151K205
28/04/20220,62%0,4674,0773,6173,5574,4979K144
27/04/2022-0,34%-0,2573,6174,2173,5674,4662K138
26/04/2022-1,19%-0,8973,8674,1573,8275,00233K250
25/04/20221,15%0,8574,7573,9073,9075,9763K158
22/04/2022-1,45%-1,0973,9076,0073,4376,00125K218
20/04/20221,53%1,1374,9973,8073,7675,0042K133
19/04/2022-0,07%-0,0573,8673,9173,7974,3037K102
18/04/20220,22%0,1673,9173,7573,7475,0072K155
14/04/20220,04%0,0373,7574,0173,7474,1051K145
13/04/2022-1,71%-1,2873,7275,0073,6375,0073K166
12/04/20222,50%1,8375,0073,1773,0276,01134K151
11/04/2022-0,16%-0,1273,1773,2873,0574,0066K172
08/04/20220,15%0,1173,2973,5973,1873,9966K102
07/04/2022-0,52%-0,3873,1873,5873,1473,5864K153
06/04/20221,20%0,8773,5672,7072,7073,9945K168
05/04/20220,66%0,4872,6972,2072,1573,4939K150
04/04/2022-1,42%-1,0472,2173,2571,9073,2592K213
01/04/20220,48%0,3573,2573,5073,1073,8952K126
31/03/20220,04%0,0372,9073,0072,9073,9747K142
30/03/2022-2,41%-1,8072,8774,6972,6575,0093K194
29/03/20222,95%2,1474,6772,1272,1276,30135K129
28/03/2022-0,12%-0,0972,5372,6272,1072,6221K102
25/03/2022-0,22%-0,1672,6272,7871,6072,8966K167
24/03/20220,41%0,3072,7872,0472,0473,2837K104
23/03/2022-1,11%-0,8172,4873,1272,4873,2974K149
22/03/2022-0,18%-0,1373,2973,1373,1273,2955K92
21/03/20220,03%0,0273,4273,4073,1573,9435K119
18/03/2022-0,33%-0,2473,4073,7273,4073,7264K128
17/03/2022-0,09%-0,0773,6473,7073,1073,7529K102
16/03/20220,16%0,1273,7173,5073,0673,71107K157
15/03/2022-0,01%-0,0173,5973,5973,1773,6070K164
14/03/2022-0,07%-0,0573,6073,5673,1273,6487K171
11/03/2022-0,46%-0,3473,6573,9973,6574,5960K107
10/03/2022-0,27%-0,2073,9974,1973,5674,1924K91
09/03/20220,49%0,3674,1973,8373,8374,5636K110
08/03/2022-0,27%-0,2073,8374,0373,8074,5991K251
07/03/2022-0,67%-0,5074,0374,4074,0377,7075K237
04/03/2022-3,28%-2,5374,5376,9973,0477,79138K282
03/03/20224,70%3,4677,0673,6073,0877,06190K302
02/03/2022-4,47%-3,4473,6076,5971,2476,9089K196
25/02/20220,71%0,5477,0476,5076,5078,27139K379
24/02/2022-0,08%-0,0676,5076,5676,0376,92152K289
23/02/2022-0,47%-0,3676,5676,9276,5677,2086K387
22/02/20220,44%0,3476,9276,5876,5677,5590K239
21/02/2022-0,34%-0,2676,5876,9076,5877,5046K200
18/02/2022-0,53%-0,4176,8477,2576,5877,2789K193
17/02/2022-0,45%-0,3577,2577,5976,8177,63152K290
16/02/20220,87%0,6777,6076,9376,6277,6099K170
15/02/20220,04%0,0376,9376,9976,5977,00135K226
14/02/20220,01%0,0176,9076,8976,5677,00109K199
11/02/20220,55%0,4276,8976,7476,2076,9669K132
10/02/20220,49%0,3776,4776,8776,1376,8870K180
09/02/2022-0,25%-0,1976,1076,2975,6577,00281K347
08/02/2022-0,75%-0,5876,2976,9975,6177,68303K556
07/02/20221,16%0,8876,8775,9975,1177,00220K427
04/02/20220,93%0,7075,9975,8975,0175,99100K260
03/02/20220,66%0,4975,2975,1674,1475,9597K221
02/02/2022-1,58%-1,2074,8074,1074,1075,8530K151
01/02/20222,29%1,7076,0074,0073,6476,00128K303
31/01/20220,30%0,2274,3074,0873,3274,3063K161
28/01/20221,22%0,8974,0873,5073,1974,20113K208
27/01/20220,05%0,0473,1973,1572,9074,00139K214
26/01/20220,91%0,6673,1572,4972,2873,2982K182
25/01/2022-0,70%-0,5172,4973,0069,9973,00194K271
24/01/2022-0,10%-0,0773,0073,3772,5673,52103K294
21/01/20220,27%0,2073,0772,8772,8573,3685K149
20/01/20220,12%0,0972,8772,9972,8773,0270K160
19/01/20220,61%0,4472,7872,3872,3872,9947K156
18/01/2022-0,92%-0,6772,3473,0172,3273,0294K208
17/01/20220,14%0,1073,0173,5072,9373,9976K213
14/01/2022-0,12%-0,0972,9173,0072,9074,00143K755
13/01/20220,00%0,0073,0073,0072,6073,2769K130
12/01/20220,39%0,2873,0072,7272,3173,00117K247
11/01/20220,61%0,4472,7272,2872,2872,99127K191
10/01/2022-0,99%-0,7272,2873,0071,8173,00105K262
07/01/20223,12%2,2173,0070,7870,2773,50127K240
06/01/20222,85%1,9670,7968,8368,7372,42149K258
05/01/2022-0,98%-0,6868,8369,5168,2474,00204K333
04/01/20220,01%0,0169,5169,5167,7169,88216K490
03/01/2022-0,70%-0,4969,5069,4167,0375,75124K276
30/12/20212,06%1,4169,9970,4968,5870,4990K252
29/12/20210,19%0,1368,5869,3068,1471,00125K264
28/12/2021-0,03%-0,0268,4568,4767,8168,4766K174
27/12/20210,10%0,0768,4768,4168,0068,4861K143
23/12/2021-0,10%-0,0768,4068,4768,1068,47107K284
22/12/20211,21%0,8268,4767,5767,5768,4791K221
21/12/2021-1,21%-0,8367,6568,4867,5768,4864K237
20/12/2021--68,4868,4867,7569,11134K260


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito