Cotação atual, histórico e gráfico do papel: ABCP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,39% | -0,40 | 103,18 | 103,58 | 103,00 | 103,59 | 392K | 402 |
| 17/07/2019 | -0,24% | -0,25 | 103,58 | 103,83 | 103,02 | 104,00 | 453K | 413 |
| 16/07/2019 | 0,41% | 0,42 | 103,83 | 103,50 | 103,17 | 103,99 | 702K | 589 |
| 15/07/2019 | 0,50% | 0,51 | 103,41 | 102,90 | 102,72 | 103,68 | 590K | 635 |
| 12/07/2019 | 0,89% | 0,91 | 102,90 | 102,01 | 102,00 | 103,01 | 378K | 568 |
| 11/07/2019 | -1,07% | -1,10 | 101,99 | 103,09 | 101,97 | 103,66 | 856K | 820 |
| 10/07/2019 | -0,82% | -0,85 | 103,09 | 103,90 | 102,12 | 103,90 | 1M | 1.192 |
| 08/07/2019 | -4,64% | -5,06 | 103,94 | 103,98 | 103,00 | 104,00 | 3M | 2.348 |
| 05/07/2019 | 0,45% | 0,49 | 109,00 | 108,60 | 108,00 | 109,00 | 510K | 471 |
| 04/07/2019 | -0,40% | -0,44 | 108,51 | 108,01 | 107,20 | 108,64 | 281K | 374 |
| 03/07/2019 | -0,24% | -0,26 | 108,95 | 109,21 | 108,65 | 109,25 | 227K | 357 |
| 02/07/2019 | 0,19% | 0,21 | 109,21 | 109,00 | 109,00 | 109,40 | 216K | 329 |
| 01/07/2019 | 0,01% | 0,01 | 109,00 | 108,80 | 108,55 | 109,10 | 228K | 304 |
| 28/06/2019 | 0,96% | 1,04 | 108,99 | 107,95 | 107,95 | 109,00 | 147K | 260 |
| 27/06/2019 | -0,67% | -0,73 | 107,95 | 108,67 | 104,55 | 108,67 | 539K | 457 |
| 26/06/2019 | 0,96% | 1,03 | 108,68 | 108,46 | 108,01 | 108,83 | 233K | 280 |
| 25/06/2019 | -0,77% | -0,84 | 107,65 | 108,49 | 107,61 | 109,24 | 392K | 741 |
| 24/06/2019 | 0,45% | 0,49 | 108,49 | 108,10 | 107,86 | 108,67 | 306K | 383 |
| 21/06/2019 | 0,74% | 0,79 | 108,00 | 107,21 | 107,21 | 108,49 | 220K | 363 |
| 19/06/2019 | 1,48% | 1,56 | 107,21 | 106,00 | 105,66 | 108,00 | 280K | 366 |
| 18/06/2019 | 1,10% | 1,15 | 105,65 | 105,28 | 104,00 | 105,65 | 388K | 468 |
| 17/06/2019 | -1,75% | -1,86 | 104,50 | 106,50 | 104,01 | 106,50 | 459K | 523 |
| 14/06/2019 | 0,20% | 0,21 | 106,36 | 106,21 | 105,79 | 107,99 | 311K | 408 |
| 13/06/2019 | -1,71% | -1,85 | 106,15 | 108,00 | 104,40 | 108,13 | 620K | 471 |
| 12/06/2019 | 0,09% | 0,10 | 108,00 | 108,59 | 106,50 | 108,91 | 362K | 386 |
| 11/06/2019 | -0,30% | -0,32 | 107,90 | 108,91 | 107,90 | 109,07 | 309K | 367 |
| 10/06/2019 | -1,17% | -1,28 | 108,22 | 109,45 | 107,05 | 109,45 | 538K | 579 |
| 07/06/2019 | 1,20% | 1,30 | 109,50 | 108,78 | 108,22 | 109,50 | 464K | 407 |
| 06/06/2019 | 0,19% | 0,21 | 108,20 | 108,00 | 108,00 | 109,00 | 406K | 404 |
| 05/06/2019 | 0,36% | 0,39 | 107,99 | 107,70 | 107,62 | 108,00 | 241K | 333 |
| 04/06/2019 | 0,28% | 0,30 | 107,60 | 107,40 | 107,32 | 108,00 | 293K | 373 |
| 03/06/2019 | -0,97% | -1,05 | 107,30 | 108,33 | 105,00 | 108,35 | 383K | 497 |
| 31/05/2019 | 0,42% | 0,45 | 108,35 | 107,90 | 107,90 | 108,35 | 320K | 441 |
| 30/05/2019 | 2,34% | 2,47 | 107,90 | 105,40 | 104,51 | 108,00 | 612K | 477 |
| 29/05/2019 | 0,47% | 0,49 | 105,43 | 104,94 | 103,92 | 106,44 | 601K | 641 |
| 28/05/2019 | 0,51% | 0,53 | 104,94 | 104,19 | 103,90 | 104,95 | 288K | 337 |
| 27/05/2019 | 0,81% | 0,84 | 104,41 | 103,57 | 103,50 | 104,50 | 243K | 309 |
| 24/05/2019 | 0,86% | 0,88 | 103,57 | 102,67 | 102,12 | 103,69 | 225K | 351 |
| 23/05/2019 | 1,47% | 1,49 | 102,69 | 101,70 | 101,38 | 103,00 | 358K | 304 |
| 22/05/2019 | 0,62% | 0,62 | 101,20 | 100,70 | 100,53 | 101,90 | 223K | 291 |
| 21/05/2019 | 1,41% | 1,40 | 100,58 | 99,20 | 99,20 | 100,58 | 296K | 447 |
| 20/05/2019 | -0,07% | -0,07 | 99,18 | 99,35 | 99,00 | 99,62 | 413K | 592 |
| 17/05/2019 | 0,00% | 0,00 | 99,25 | 99,26 | 99,25 | 99,98 | 306K | 1.376 |
| 16/05/2019 | -0,75% | -0,75 | 99,25 | 100,00 | 99,11 | 100,00 | 812K | 790 |
| 15/05/2019 | 0,37% | 0,37 | 100,00 | 99,62 | 99,50 | 100,59 | 479K | 691 |
| 14/05/2019 | -0,15% | -0,15 | 99,63 | 99,78 | 99,56 | 100,95 | 390K | 369 |
| 13/05/2019 | -0,06% | -0,06 | 99,78 | 99,85 | 99,57 | 100,00 | 328K | 415 |
| 10/05/2019 | 0,75% | 0,74 | 99,84 | 99,51 | 99,50 | 99,98 | 339K | 425 |
| 09/05/2019 | -0,85% | -0,85 | 99,10 | 99,95 | 98,50 | 101,48 | 380K | 686 |
| 08/05/2019 | -1,04% | -1,05 | 99,95 | 101,00 | 98,60 | 101,99 | 611K | 763 |
| 07/05/2019 | -0,77% | -0,78 | 101,00 | 101,88 | 100,51 | 102,10 | 328K | 487 |
| 06/05/2019 | -0,70% | -0,72 | 101,78 | 102,50 | 101,20 | 102,88 | 385K | 610 |
| 03/05/2019 | -0,49% | -0,50 | 102,50 | 103,00 | 101,50 | 104,00 | 455K | 513 |
| 02/05/2019 | 0,88% | 0,90 | 103,00 | 102,10 | 101,99 | 104,50 | 418K | 503 |
| 30/04/2019 | 2,92% | 2,90 | 102,10 | 99,20 | 99,20 | 102,10 | 436K | 1.294 |
| 29/04/2019 | -1,98% | -2,00 | 99,20 | 101,20 | 95,04 | 102,68 | 2M | 1.800 |
| 26/04/2019 | -1,28% | -1,31 | 101,20 | 102,90 | 101,01 | 103,98 | 659K | 1.449 |
| 25/04/2019 | -0,47% | -0,48 | 102,51 | 103,00 | 101,60 | 104,80 | 419K | 410 |
| 24/04/2019 | -1,81% | -1,90 | 102,99 | 104,89 | 102,73 | 105,00 | 790K | 1.421 |
| 23/04/2019 | -0,20% | -0,21 | 104,89 | 105,04 | 104,26 | 105,62 | 349K | 709 |
| 22/04/2019 | 0,04% | 0,04 | 105,10 | 105,50 | 105,08 | 106,48 | 434K | 1.303 |
| 18/04/2019 | -0,88% | -0,93 | 105,06 | 106,00 | 105,00 | 106,00 | 348K | 402 |
| 17/04/2019 | -0,04% | -0,04 | 105,99 | 106,03 | 102,13 | 106,04 | 681K | 911 |
| 16/04/2019 | -0,61% | -0,65 | 106,03 | 105,52 | 101,41 | 106,69 | 668K | 2.280 |
| 15/04/2019 | -0,39% | -0,42 | 106,68 | 107,10 | 106,18 | 107,95 | 417K | 1.841 |
| 12/04/2019 | -1,18% | -1,28 | 107,10 | 108,38 | 106,50 | 109,00 | 327K | 552 |
| 11/04/2019 | 0,63% | 0,68 | 108,38 | 108,00 | 107,70 | 108,40 | 170K | 233 |
| 10/04/2019 | -1,01% | -1,10 | 107,70 | 108,90 | 107,10 | 108,90 | 403K | 843 |
| 09/04/2019 | 0,31% | 0,34 | 108,80 | 108,99 | 108,16 | 108,99 | 242K | 342 |
| 08/04/2019 | 0,82% | 0,88 | 108,46 | 107,45 | 107,32 | 108,50 | 420K | 765 |
| 05/04/2019 | -0,93% | -1,01 | 107,58 | 108,59 | 103,00 | 108,99 | 749K | 623 |
| 04/04/2019 | 0,08% | 0,09 | 108,59 | 108,60 | 108,01 | 108,99 | 294K | 415 |
| 03/04/2019 | -0,09% | -0,10 | 108,50 | 108,60 | 108,00 | 108,62 | 380K | 485 |
| 02/04/2019 | 1,88% | 2,00 | 108,60 | 107,90 | 107,16 | 108,62 | 333K | 410 |
| 01/04/2019 | -2,20% | -2,40 | 106,60 | 111,80 | 106,60 | 111,80 | 547K | 541 |
| 29/03/2019 | 0,00% | 0,00 | 109,00 | 109,00 | 108,00 | 109,47 | 311K | 482 |
| 28/03/2019 | 1,87% | 2,00 | 109,00 | 107,00 | 106,22 | 109,00 | 316K | 393 |
| 27/03/2019 | -1,52% | -1,65 | 107,00 | 107,80 | 107,00 | 108,95 | 446K | 561 |
| 26/03/2019 | 2,11% | 2,25 | 108,65 | 106,40 | 106,39 | 108,98 | 471K | 553 |
| 25/03/2019 | 1,38% | 1,45 | 106,40 | 105,16 | 104,95 | 109,21 | 644K | 763 |
| 22/03/2019 | -4,31% | -4,73 | 104,95 | 109,94 | 104,47 | 109,94 | 542K | 660 |
| 21/03/2019 | -0,28% | -0,31 | 109,68 | 110,00 | 107,92 | 112,00 | 726K | 810 |
| 20/03/2019 | -0,01% | -0,01 | 109,99 | 110,00 | 108,65 | 110,00 | 453K | 424 |
| 19/03/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 495K | 536 |
| 18/03/2019 | 0,23% | 0,25 | 110,00 | 109,00 | 107,04 | 110,00 | 763K | 839 |
| 15/03/2019 | 3,54% | 3,75 | 109,75 | 107,00 | 106,48 | 110,00 | 639K | 738 |
| 14/03/2019 | 1,12% | 1,17 | 106,00 | 104,82 | 103,46 | 107,99 | 363K | 490 |
| 13/03/2019 | 0,36% | 0,38 | 104,83 | 104,99 | 104,65 | 105,00 | 278K | 486 |
| 12/03/2019 | 0,92% | 0,95 | 104,45 | 103,80 | 103,79 | 104,97 | 584K | 669 |
| 11/03/2019 | 0,90% | 0,92 | 103,50 | 102,88 | 101,89 | 104,39 | 467K | 666 |
| 08/03/2019 | 1,56% | 1,58 | 102,58 | 101,18 | 100,89 | 104,98 | 598K | 739 |
| 07/03/2019 | 1,51% | 1,50 | 101,00 | 99,45 | 97,01 | 101,83 | 552K | 688 |
| 06/03/2019 | 0,05% | 0,05 | 99,50 | 99,44 | 99,43 | 99,89 | 303K | 445 |
| 01/03/2019 | -0,45% | -0,45 | 99,45 | 99,55 | 99,25 | 99,55 | 415K | 604 |
| 28/02/2019 | 1,94% | 1,90 | 99,90 | 98,00 | 98,00 | 99,90 | 314K | 421 |
| 27/02/2019 | 0,00% | 0,00 | 98,00 | 98,13 | 97,81 | 98,13 | 402K | 559 |
| 26/02/2019 | 0,00% | 0,00 | 98,00 | 97,97 | 96,73 | 98,24 | 404K | 601 |
| 25/02/2019 | -0,40% | -0,39 | 98,00 | 98,39 | 97,53 | 98,40 | 629K | 773 |
| 22/02/2019 | 1,75% | 1,69 | 98,39 | 96,70 | 96,68 | 98,39 | 474K | 731 |
| 21/02/2019 | 0,19% | 0,18 | 96,70 | 96,69 | 96,56 | 96,89 | 694K | 973 |
| 20/02/2019 | -0,39% | -0,38 | 96,52 | 96,96 | 96,52 | 96,96 | 459K | 662 |
Date,Open,High,Low,Close,Volume
18-Jul-19,103.58,103.59,103.00,103.18,392139
17-Jul-19,103.83,104.00,103.02,103.58,453309
16-Jul-19,103.50,103.99,103.17,103.83,702497
15-Jul-19,102.90,103.68,102.72,103.41,589989
12-Jul-19,102.01,103.01,102.00,102.90,378290
11-Jul-19,103.09,103.66,101.97,101.99,856377
10-Jul-19,103.90,103.90,102.12,103.09,1075007
08-Jul-19,103.98,104.00,103.00,103.94,3302579
05-Jul-19,108.60,109.00,108.00,109.00,510482
04-Jul-19,108.01,108.64,107.20,108.51,281276
03-Jul-19,109.21,109.25,108.65,108.95,227250
02-Jul-19,109.00,109.40,109.00,109.21,215502
01-Jul-19,108.80,109.10,108.55,109.00,227502
28-Jun-19,107.95,109.00,107.95,108.99,147387
27-Jun-19,108.67,108.67,104.55,107.95,539285
26-Jun-19,108.46,108.83,108.01,108.68,233081
25-Jun-19,108.49,109.24,107.61,107.65,391582
24-Jun-19,108.10,108.67,107.86,108.49,306120
21-Jun-19,107.21,108.49,107.21,108.00,220488
19-Jun-19,106.00,108.00,105.66,107.21,280042
18-Jun-19,105.28,105.65,104.00,105.65,388393
17-Jun-19,106.50,106.50,104.01,104.50,458702
14-Jun-19,106.21,107.99,105.79,106.36,311128
13-Jun-19,108.00,108.13,104.40,106.15,619622
12-Jun-19,108.59,108.91,106.50,108.00,361968
11-Jun-19,108.91,109.07,107.90,107.90,308555
10-Jun-19,109.45,109.45,107.05,108.22,538197
07-Jun-19,108.78,109.50,108.22,109.50,463937
06-Jun-19,108.00,109.00,108.00,108.20,405862
05-Jun-19,107.70,108.00,107.62,107.99,240853
04-Jun-19,107.40,108.00,107.32,107.60,293371
03-Jun-19,108.33,108.35,105.00,107.30,382655
31-May-19,107.90,108.35,107.90,108.35,320181
30-May-19,105.40,108.00,104.51,107.90,611638
29-May-19,104.94,106.44,103.92,105.43,601034
28-May-19,104.19,104.95,103.90,104.94,287762
27-May-19,103.57,104.50,103.50,104.41,242593
24-May-19,102.67,103.69,102.12,103.57,225204
23-May-19,101.70,103.00,101.38,102.69,358021
22-May-19,100.70,101.90,100.53,101.20,223327
21-May-19,99.20,100.58,99.20,100.58,295850
20-May-19,99.35,99.62,99.00,99.18,412649
17-May-19,99.26,99.98,99.25,99.25,305613
16-May-19,100.00,100.00,99.11,99.25,811793
15-May-19,99.62,100.59,99.50,100.00,479133
14-May-19,99.78,100.95,99.56,99.63,389642
13-May-19,99.85,100.00,99.57,99.78,328083
10-May-19,99.51,99.98,99.50,99.84,338707
09-May-19,99.95,101.48,98.50,99.10,380461
08-May-19,101.00,101.99,98.60,99.95,611474
07-May-19,101.88,102.10,100.51,101.00,328025
06-May-19,102.50,102.88,101.20,101.78,384700
03-May-19,103.00,104.00,101.50,102.50,455443
02-May-19,102.10,104.50,101.99,103.00,418180
30-Apr-19,99.20,102.10,99.20,102.10,436404
29-Apr-19,101.20,102.68,95.04,99.20,1503117
26-Apr-19,102.90,103.98,101.01,101.20,658763
25-Apr-19,103.00,104.80,101.60,102.51,418935
24-Apr-19,104.89,105.00,102.73,102.99,789502
23-Apr-19,105.04,105.62,104.26,104.89,349243
22-Apr-19,105.50,106.48,105.08,105.10,433789
18-Apr-19,106.00,106.00,105.00,105.06,347929
17-Apr-19,106.03,106.04,102.13,105.99,681017
16-Apr-19,105.52,106.69,101.41,106.03,668077
15-Apr-19,107.10,107.95,106.18,106.68,416542
12-Apr-19,108.38,109.00,106.50,107.10,326909
11-Apr-19,108.00,108.40,107.70,108.38,170442
10-Apr-19,108.90,108.90,107.10,107.70,403473
09-Apr-19,108.99,108.99,108.16,108.80,242199
08-Apr-19,107.45,108.50,107.32,108.46,420403
05-Apr-19,108.59,108.99,103.00,107.58,748590
04-Apr-19,108.60,108.99,108.01,108.59,294011
03-Apr-19,108.60,108.62,108.00,108.50,380100
02-Apr-19,107.90,108.62,107.16,108.60,333425
01-Apr-19,111.80,111.80,106.60,106.60,547278
29-Mar-19,109.00,109.47,108.00,109.00,310585
28-Mar-19,107.00,109.00,106.22,109.00,315605
27-Mar-19,107.80,108.95,107.00,107.00,446024
26-Mar-19,106.40,108.98,106.39,108.65,470594
25-Mar-19,105.16,109.21,104.95,106.40,643679
22-Mar-19,109.94,109.94,104.47,104.95,542316
21-Mar-19,110.00,112.00,107.92,109.68,725734
20-Mar-19,110.00,110.00,108.65,109.99,453473
19-Mar-19,110.00,110.00,109.00,110.00,494521
18-Mar-19,109.00,110.00,107.04,110.00,763375
15-Mar-19,107.00,110.00,106.48,109.75,639367
14-Mar-19,104.82,107.99,103.46,106.00,362551
13-Mar-19,104.99,105.00,104.65,104.83,278271
12-Mar-19,103.80,104.97,103.79,104.45,584354
11-Mar-19,102.88,104.39,101.89,103.50,467339
08-Mar-19,101.18,104.98,100.89,102.58,598298
07-Mar-19,99.45,101.83,97.01,101.00,551785
06-Mar-19,99.44,99.89,99.43,99.50,302682
01-Mar-19,99.55,99.55,99.25,99.45,414551
28-Feb-19,98.00,99.90,98.00,99.90,313516
27-Feb-19,98.13,98.13,97.81,98.00,401695
26-Feb-19,97.97,98.24,96.73,98.00,403782
25-Feb-19,98.39,98.40,97.53,98.00,628561
22-Feb-19,96.70,98.39,96.68,98.39,473984
21-Feb-19,96.69,96.89,96.56,96.70,694496
20-Feb-19,96.96,96.96,96.52,96.52,458602
19-Feb-19,96.99,96.99,96.55,96.90,458602
18-Feb-19,96.32,96.94,96.32,96.69,458602
15-Feb-19,97.16,98.00,95.06,96.32,458602
14-Feb-19,96.27,98.44,96.20,97.14,458602
13-Feb-19,96.45,96.60,95.06,96.27,458602
12-Feb-19,95.10,98.04,94.88,96.45,458602
11-Feb-19,94.60,95.47,94.57,95.10,458602
08-Feb-19,94.39,94.78,94.32,94.32,458602
07-Feb-19,94.48,94.80,94.25,94.35,458602
06-Feb-19,93.50,94.79,93.50,94.34,458602
05-Feb-19,92.75,93.87,92.12,93.37,458602
04-Feb-19,92.03,92.79,92.02,92.60,458602
01-Feb-19,93.05,95.00,87.30,92.02,458602
31-Jan-19,18.57,18.79,18.57,18.74,458602
30-Jan-19,18.62,18.63,18.50,18.57,458602
29-Jan-19,18.18,18.75,18.18,18.60,458602
28-Jan-19,18.75,18.75,18.00,18.18,458602
24-Jan-19,18.99,18.99,18.67,18.75,458602
23-Jan-19,18.99,18.99,18.82,18.90,458602
22-Jan-19,18.95,18.99,18.93,18.97,458602
21-Jan-19,18.95,18.95,18.87,18.93,458602
18-Jan-19,18.76,18.98,18.71,18.92,458602
17-Jan-19,18.70,18.98,18.66,18.71,458602
16-Jan-19,18.20,18.63,18.20,18.60,458602
15-Jan-19,18.14,18.23,18.10,18.18,458602
14-Jan-19,18.09,18.15,18.05,18.12,458602
11-Jan-19,18.18,18.31,17.70,18.09,458602
10-Jan-19,18.05,18.26,18.05,18.18,458602
09-Jan-19,18.00,18.18,17.98,17.98,458602
08-Jan-19,18.10,18.24,18.00,18.00,458602
07-Jan-19,17.68,18.19,17.60,18.00,458602
04-Jan-19,17.59,17.68,17.58,17.68,458602
03-Jan-19,17.50,17.61,17.48,17.58,458602
*exoneração de responsabilidade