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
21/06/20240,79%0,5367,2766,7466,6168,8454K94
20/06/2024-0,51%-0,3466,7467,0866,7267,8535K75
19/06/2024-0,39%-0,2667,0867,3266,2367,3237K81
18/06/20240,10%0,0767,3467,2767,0467,3895K112
17/06/20242,30%1,5167,2765,7765,7767,3866K298
14/06/20240,09%0,0665,7665,8465,7066,2943K111
13/06/20240,92%0,6065,7066,3465,5266,34111K104
12/06/2024-2,35%-1,5765,1067,0065,0067,00118K293
11/06/2024-0,51%-0,3466,6767,0166,6267,3154K112
10/06/2024-0,80%-0,5467,0167,0267,0067,5956K140
07/06/20240,09%0,0667,5567,6166,9968,0759K159
06/06/2024-0,62%-0,4267,4967,9167,4468,0241K102
05/06/2024-0,28%-0,1967,9167,1967,1968,3468K120
04/06/2024-1,16%-0,8068,1068,8967,5068,91104K181
03/06/2024-1,96%-1,3868,9069,8166,9969,81117K202
31/05/20240,60%0,4270,2869,8669,8670,4965K106
29/05/2024-0,17%-0,1269,8670,5069,8370,7055K148
28/05/2024-0,17%-0,1269,9869,8469,8270,1059K90
27/05/2024-0,27%-0,1970,1070,2969,8470,3948K97
24/05/2024-0,10%-0,0770,2970,3569,7670,5041K98
23/05/2024-0,40%-0,2870,3670,5570,1770,5551K54
22/05/20240,27%0,1970,6470,6070,3470,6452K86
21/05/2024-0,28%-0,2070,4570,6570,0370,6522K67
20/05/20240,93%0,6570,6569,9869,7470,70171K169
17/05/2024-0,27%-0,1970,0070,0169,9170,1842K103
16/05/2024-0,10%-0,0770,1970,2670,1970,6834K108
15/05/20240,09%0,0670,2670,3470,1070,3461K107
14/05/2024-0,11%-0,0870,2070,2870,0470,3831K65
13/05/2024-0,23%-0,1670,2870,4470,0170,5039K121
10/05/20240,23%0,1670,4470,2870,2870,6016K55
09/05/2024-0,96%-0,6870,2870,9670,1771,0030K80
08/05/20240,75%0,5370,9670,4370,4071,0047K121
07/05/20240,09%0,0670,4370,3670,3670,6621K65
06/05/20240,37%0,2670,3770,1270,1271,1540K93
03/05/2024-0,78%-0,5570,1170,6670,1170,9842K113
02/05/2024-1,42%-1,0270,6670,6270,0071,2057K138
30/04/2024-0,01%-0,0171,6871,6971,5171,6995K102
29/04/2024-0,01%-0,0171,6971,7071,5271,7038K83
26/04/2024-0,14%-0,1071,7071,8071,5171,9224K56
25/04/20241,16%0,8271,8070,9870,9871,8419K52
24/04/2024-0,01%-0,0170,9870,2070,2071,0043K363
23/04/2024-0,01%-0,0170,9972,6770,0872,6763K100
22/04/2024-3,11%-2,2871,0073,2870,9973,28116K177
19/04/2024-0,70%-0,5273,2873,8173,0474,2834K124
18/04/2024-0,27%-0,2073,8074,0073,8074,4941K85
17/04/2024-1,33%-1,0074,0074,5173,8575,2787K119
16/04/20240,93%0,6975,0074,3174,3175,0284K103
15/04/2024-1,37%-1,0374,3175,3474,3176,01130K155
12/04/20240,45%0,3475,3475,0074,9875,48108K126
11/04/20241,31%0,9775,0074,8474,0475,4645K93
10/04/2024-1,32%-0,9974,0375,0074,0075,0052K120
09/04/2024-0,31%-0,2375,0275,2575,0275,4660K129
08/04/2024-0,54%-0,4175,2575,6675,2176,0346K132
05/04/2024-0,15%-0,1175,6675,7775,0575,7762K124
04/04/2024-1,19%-0,9175,7776,0075,7576,00122K81
03/04/2024-0,09%-0,0776,6876,7476,1977,1159K119
02/04/2024-0,21%-0,1676,7576,9176,0276,9138K101
01/04/2024-1,08%-0,8476,9177,7476,7777,7457K133
28/03/20240,48%0,3777,7577,5077,4877,9654K107
27/03/20240,34%0,2677,3877,5577,1278,0153K124
26/03/2024-0,53%-0,4177,1277,5377,1178,9977K279
25/03/2024-0,50%-0,3977,5377,9177,0377,9165K89
22/03/20240,71%0,5577,9277,4976,6378,7547K96
21/03/2024-1,34%-1,0577,3778,4276,3078,4244K86
20/03/20240,54%0,4278,4277,9876,2678,4553K91
19/03/20241,09%0,8478,0077,1676,6578,0099K240
18/03/2024-0,92%-0,7277,1677,8776,8577,8738K86
15/03/20240,46%0,3677,8877,0076,0878,0055K101
14/03/20241,59%1,2177,5276,3176,2177,5292K107
13/03/2024-1,73%-1,3476,3177,6576,3177,6569K85
12/03/20242,01%1,5377,6576,1276,1179,0037K84
11/03/20240,82%0,6276,1275,5075,5079,5049K127
08/03/20240,65%0,4975,5075,1775,0076,5060K122
07/03/20241,35%1,0075,0174,0174,0175,8052K110
06/03/20240,12%0,0974,0173,9272,5874,0126K78
05/03/2024-2,09%-1,5873,9275,5071,4375,50155K261
04/03/2024-3,86%-3,0375,5078,5375,0578,53164K258
01/03/2024-2,70%-2,1878,5380,0477,6080,04108K202
29/02/20240,02%0,0280,7180,9980,1381,97108K194
28/02/20240,02%0,0280,6981,4080,6481,42167K137
27/02/2024-0,31%-0,2580,6780,9280,6781,5862K108
26/02/2024-0,78%-0,6480,9281,5680,7081,9980K137
23/02/20240,06%0,0581,5681,5181,5181,99119K96
22/02/2024-0,59%-0,4881,5181,9981,0081,9982K94
21/02/2024-0,01%-0,0181,9982,0080,0082,0088K141
20/02/20242,49%1,9982,0080,0280,0082,00130K160
19/02/20240,76%0,6080,0179,4179,2080,6686K152
16/02/20240,28%0,2279,4179,1979,1880,00152K291
15/02/20240,28%0,2279,1978,9677,9379,2064K135
14/02/20240,00%0,0078,9778,9778,9779,4992K138
09/02/20240,93%0,7378,9778,2478,2479,4960K114
08/02/20240,31%0,2478,2477,5077,4978,8747K96
07/02/20241,88%1,4478,0076,5676,4978,1049K150
06/02/2024-0,31%-0,2476,5676,8076,2876,9942K97
05/02/20241,44%1,0976,8075,7275,7276,8954K116
02/02/2024-0,12%-0,0975,7175,8075,4076,3338K97
01/02/2024-0,13%-0,1075,8075,8075,0475,8045K89
31/01/20240,84%0,6375,9075,2775,0076,00109K144
30/01/20240,56%0,4275,2775,0974,8575,5016K82
29/01/2024-0,17%-0,1374,8574,9874,6675,0094K93
26/01/20240,23%0,1774,9874,9774,4874,9937K81
25/01/2024-0,19%-0,1474,8174,9574,3474,9831K70
24/01/20240,79%0,5974,9574,3573,6074,99186K150
23/01/20240,77%0,5774,3673,7073,7074,4891K109
22/01/2024-0,40%-0,3073,7974,0973,6674,3685K155
19/01/2024-0,08%-0,0674,0974,1573,1174,1688K111
18/01/20240,88%0,6574,1573,5073,0574,2049K81
17/01/2024-0,66%-0,4973,5073,9873,1274,0068K102
16/01/2024-0,31%-0,2373,9974,2173,5874,3561K129
15/01/20241,94%1,4174,2272,8172,7874,3054K131
12/01/2024-0,29%-0,2172,8173,0172,6773,1025K80
11/01/20240,01%0,0173,0273,0172,7973,3237K101
10/01/20240,29%0,2173,0172,8072,7973,5636K89
09/01/2024-1,89%-1,4072,8074,2072,4374,25102K131
08/01/20242,78%2,0174,2072,1972,1974,3576K160
05/01/20241,68%1,1972,1970,1870,1772,2078K154
04/01/20241,44%1,0171,0069,9969,9571,5036K114
03/01/20240,57%0,4069,9969,5969,5270,0043K111
02/01/2024-0,32%-0,2269,5969,8168,9869,82166K206
28/12/20230,39%0,2769,8169,5469,5370,0434K115
27/12/2023-0,42%-0,2969,5469,8369,1969,9572K138
26/12/20230,47%0,3369,8369,4969,2170,0483K209
22/12/20230,72%0,5069,5069,0069,0070,0098K165
21/12/20231,53%1,0469,0068,2068,0569,0062K157
20/12/20230,15%0,1067,9668,0067,8768,0973K163
19/12/20230,09%0,0667,8667,8067,1868,0076K147
18/12/2023-0,43%-0,2967,8068,0967,7668,0998K184
15/12/20230,00%0,0068,0967,7667,7668,1991K154
14/12/20230,49%0,3368,0967,7867,7868,5083K174
13/12/20230,24%0,1667,7667,6067,6067,94118K133
12/12/20230,19%0,1367,6067,4767,4067,7924K84
11/12/2023-0,62%-0,4267,4767,9067,1167,9466K133
08/12/20230,70%0,4767,8967,4267,4067,9851K128
07/12/2023--67,4267,0066,9167,9943K183


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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