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
05/12/2023-0,15%-0,1068,2568,3568,0168,7869K121
04/12/2023-0,03%-0,0268,3568,3768,3169,0090K116
01/12/2023-1,56%-1,0868,3769,4568,3570,0564K146
30/11/20230,01%0,0169,4569,4369,4369,9563K130
29/11/20230,00%0,0069,4469,4369,1969,8737K296
28/11/2023-0,03%-0,0269,4469,4669,1769,8838K74
27/11/20230,48%0,3369,4669,1369,1370,0054K154
24/11/20230,06%0,0469,1369,0968,6869,8840K110
23/11/2023-0,10%-0,0769,0969,0068,6669,1656K107
22/11/2023-0,22%-0,1569,1669,3168,9169,3168K94
21/11/2023-0,17%-0,1269,3169,4569,1069,4629K87
20/11/2023-0,63%-0,4469,4369,8969,3169,8935K96
17/11/20231,06%0,7369,8769,1469,1469,9351K118
16/11/2023-0,07%-0,0569,1469,1969,1369,9448K139
14/11/20230,83%0,5769,1968,6368,6369,4559K128
13/11/2023-0,57%-0,3968,6269,0268,5069,0265K132
10/11/2023-0,45%-0,3169,0169,6069,0069,6029K97
09/11/2023-0,14%-0,1069,3269,4269,0369,6525K77
08/11/2023-0,09%-0,0669,4269,4168,7069,4848K118
07/11/20231,50%1,0369,4868,4768,0069,6566K334
06/11/20230,53%0,3668,4568,1068,0968,8153K131
03/11/20230,07%0,0568,0968,9668,0068,9640K98
01/11/2023-1,62%-1,1268,0468,5868,0070,0043K81
31/10/20230,26%0,1869,1668,8068,8069,6543K89
30/10/20230,45%0,3168,9868,5068,5069,0020K92
27/10/20230,23%0,1668,6768,5168,5068,8818K73
26/10/2023-0,35%-0,2468,5168,7467,6670,0078K141
25/10/20231,03%0,7068,7568,8968,6670,0046K101
24/10/2023-0,66%-0,4568,0567,6667,6668,6031K98
23/10/20231,48%1,0068,5067,5067,5068,5077K115
20/10/20230,25%0,1767,5067,3367,3368,0052K197
19/10/2023-0,28%-0,1967,3367,3367,3367,8259K100
18/10/20230,43%0,2967,5267,2367,0467,8744K113
17/10/2023-0,83%-0,5667,2367,7967,0568,2087K160
16/10/2023-0,01%-0,0167,7967,8067,7668,0037K133
13/10/2023-0,31%-0,2167,8068,0167,6868,0131K100
11/10/2023-0,56%-0,3868,0168,0967,7268,4516K53
10/10/2023-0,06%-0,0468,3968,4367,7168,4327K88
09/10/20231,11%0,7568,4367,6567,3468,5051K142
06/10/20230,62%0,4267,6867,2767,2567,9979K123
05/10/20230,54%0,3667,2666,9066,8568,2937K80
04/10/20230,09%0,0666,9066,8466,7367,0035K91
03/10/20230,04%0,0366,8466,8166,8067,5037K101
02/10/2023-0,64%-0,4366,8167,2066,6767,2037K108
29/09/20230,51%0,3467,2466,9066,6667,9837K137
28/09/2023-0,19%-0,1366,9067,0366,6667,0360K122
27/09/2023-0,09%-0,0667,0367,0966,7567,0950K114
26/09/2023-0,62%-0,4267,0966,8666,8667,1046K84
25/09/20230,18%0,1267,5167,4266,9067,7070K120
22/09/2023-0,88%-0,6067,3967,9767,3967,9752K100
21/09/20230,91%0,6167,9967,0267,0268,5443K77
20/09/2023-0,71%-0,4867,3867,8566,6067,9868K151
19/09/20230,38%0,2667,8668,1467,0068,1570K151
18/09/2023-1,56%-1,0767,6068,7067,6069,1162K155
15/09/20231,15%0,7868,6767,8967,3668,86207K128
14/09/20231,18%0,7967,8967,1067,1067,9880K101
13/09/2023-2,68%-1,8567,1068,9566,9568,95292K454
12/09/20231,68%1,1468,9567,9067,9069,0061K85
11/09/2023-0,72%-0,4967,8168,7067,5168,7584K193
08/09/2023-0,26%-0,1868,3068,4968,1368,7225K127
06/09/2023-0,47%-0,3268,4868,8067,6268,8075K123
05/09/2023-0,35%-0,2468,8069,4768,3369,85103K306
04/09/2023-1,37%-0,9669,0470,0069,0070,0055K306
01/09/2023-1,71%-1,2270,0071,1869,1171,1896K147
31/08/20231,16%0,8271,2270,3970,0071,4936K111
30/08/20231,75%1,2170,4069,2868,9170,8448K110
29/08/20230,28%0,1969,1969,0068,7369,1951K87
28/08/2023-0,66%-0,4669,0069,4668,3369,9896K147
25/08/20230,67%0,4669,4669,0068,8569,79107K163
24/08/2023-1,40%-0,9869,0069,9669,0070,0060K94
23/08/2023-0,01%-0,0169,9870,2569,6070,4949K153
22/08/2023-0,72%-0,5169,9970,5069,7170,90103K138
21/08/2023-2,02%-1,4570,5071,9570,3072,17152K183
18/08/2023-0,18%-0,1371,9572,0171,6672,35103K136
17/08/2023-0,26%-0,1972,0872,2772,0372,9951K90
16/08/20230,01%0,0172,2772,4072,2772,5535K78
15/08/2023-0,19%-0,1472,2672,4071,9572,9851K130
14/08/20230,53%0,3872,4072,0272,0272,7237K90
11/08/20230,01%0,0172,0272,0172,0172,3425K103
10/08/2023-0,46%-0,3372,0172,3372,0072,6562K115
09/08/2023-0,28%-0,2072,3472,3572,3372,8030K91
08/08/2023-0,66%-0,4872,5473,0572,5173,5158K130
07/08/20230,03%0,0273,0273,0073,0073,8244K128
04/08/20230,68%0,4973,0074,0772,7074,0749K124
03/08/2023-0,53%-0,3972,5172,9072,1072,9032K78
02/08/20230,44%0,3272,9072,5772,3674,9857K112
01/08/20230,95%0,6872,5871,9071,9074,3653K102
31/07/20230,63%0,4571,9071,4571,4571,9557K139
28/07/2023-0,04%-0,0371,4571,4871,0071,4947K89
27/07/20230,00%0,0071,4871,4971,2571,4937K81
26/07/2023-0,68%-0,4971,4871,9571,3471,9527K83
25/07/20231,22%0,8771,9771,1071,0971,9958K105
24/07/20230,61%0,4371,1070,6770,4571,2848K114
21/07/20230,48%0,3470,6770,3270,3070,7148K102
20/07/2023-0,33%-0,2370,3370,5670,3370,9858K95
19/07/20230,27%0,1970,5670,3770,3370,5734K83
18/07/20230,67%0,4770,3769,9269,9270,9944K108
17/07/2023-1,24%-0,8869,9070,7569,3370,76103K159
14/07/20230,61%0,4370,7870,3670,3671,0034K120
13/07/20230,27%0,1970,3570,2170,2170,9956K116
12/07/2023-0,99%-0,7070,1670,8570,0071,9353K106
11/07/2023-0,94%-0,6770,8671,5370,6772,0042K127
10/07/2023-0,57%-0,4171,5371,9471,2672,00111K180
07/07/2023-0,47%-0,3471,9472,2871,7572,2863K153
06/07/20230,57%0,4172,2871,8471,8472,4935K137
05/07/2023-0,15%-0,1171,8771,9871,6472,5949K109
04/07/2023-0,57%-0,4171,9872,0971,3572,5066K126
03/07/20231,16%0,8372,3971,9870,9972,5056K178
30/06/20230,55%0,3971,5670,3270,3272,0058K148
29/06/2023-0,24%-0,1771,1770,2870,2771,98110K135
28/06/20230,06%0,0471,3470,1770,1772,0065K111
27/06/20231,34%0,9471,3071,3070,6972,0030K91
26/06/20230,51%0,3670,3670,0069,6971,1277K163
23/06/2023-0,58%-0,4170,0070,4168,3371,4499K132
22/06/2023-1,19%-0,8570,4171,2670,4171,5049K118
21/06/20230,93%0,6671,2670,6070,3971,4184K135
20/06/2023-0,65%-0,4670,6071,0670,6071,48109K150
19/06/20230,94%0,6671,0670,4069,3371,1244K133
16/06/20233,07%2,1070,4069,5568,3370,4086K143
15/06/2023-2,41%-1,6968,3069,9968,1870,00106K937
14/06/20232,01%1,3869,9968,6168,1269,9987K149
13/06/20230,51%0,3568,6168,9268,2968,9244K125
12/06/2023-0,64%-0,4468,2668,1268,0068,9365K161
09/06/2023-0,87%-0,6068,7069,3068,0469,8373K225
07/06/20231,48%1,0169,3068,5368,2969,4746K121
06/06/20230,46%0,3168,2967,9867,6768,4334K140
05/06/2023-0,51%-0,3567,9868,3367,9068,5740K154
02/06/2023-0,39%-0,2768,3368,5968,3368,6066K107
01/06/2023-1,44%-1,0068,6069,6067,8870,0062K152
31/05/20230,14%0,1069,6070,0068,0470,1766K159
30/05/2023-0,56%-0,3969,5069,8869,1270,0099K300
29/05/20232,70%1,8469,8968,0468,0269,89103K153
26/05/2023-1,03%-0,7168,0568,7768,0568,7782K222
25/05/2023--68,7668,5968,0169,9453K129


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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