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
04/07/2022	0,77%	0,54	70,29	69,73	69,38	71,99	129K	228
01/07/2022	0,07%	0,05	69,75	69,69	69,20	72,96	102K	298
30/06/2022	1,00%	0,69	69,70	69,01	69,01	69,99	37K	126
29/06/2022	-1,95%	-1,37	69,01	70,35	69,01	71,58	166K	311
28/06/2022	1,11%	0,77	70,38	69,61	69,61	71,74	59K	175
27/06/2022	0,03%	0,02	69,61	69,59	69,59	70,73	153K	359
24/06/2022	0,30%	0,21	69,59	69,37	69,35	69,89	47K	141
23/06/2022	0,04%	0,03	69,38	69,35	69,35	70,57	88K	186
22/06/2022	-0,80%	-0,56	69,35	70,73	69,35	70,73	78K	205
21/06/2022	-2,89%	-2,08	69,91	72,29	69,55	72,29	267K	528
20/06/2022	0,25%	0,18	71,99	71,81	71,81	73,50	105K	253

17/06/2022	0,00%	0,00	71,81	71,68	71,40	72,40	76K	188
15/06/2022	-0,39%	-0,28	71,81	72,50	71,65	73,00	175K	308
14/06/2022	-0,59%	-0,43	72,09	72,51	71,80	72,51	258K	454
13/06/2022	0,44%	0,32	72,52	72,20	72,20	72,59	53K	157
10/06/2022	-0,74%	-0,54	72,20	72,73	72,20	72,73	174K	304
09/06/2022	-0,11%	-0,08	72,74	72,83	72,74	72,99	66K	143
08/06/2022	-0,12%	-0,09	72,82	72,99	72,63	73,26	75K	203
07/06/2022	-0,53%	-0,39	72,91	73,27	72,64	73,27	118K	280
06/06/2022	0,99%	0,72	73,30	72,58	72,55	73,31	138K	249
03/06/2022	-0,06%	-0,04	72,58	72,27	72,27	73,23	214K	364
02/06/2022	0,03%	0,02	72,62	72,60	72,27	73,00	65K	208
01/06/2022	0,14%	0,10	72,60	72,50	72,08	73,20	68K	167
31/05/2022	0,07%	0,05	72,50	72,45	72,37	72,64	77K	155
30/05/2022	-0,15%	-0,11	72,45	72,56	72,41	72,63	125K	197
27/05/2022	-0,32%	-0,23	72,56	72,79	72,51	72,79	90K	204
26/05/2022	0,52%	0,38	72,79	72,41	72,41	72,89	39K	110
25/05/2022	0,00%	0,00	72,41	72,61	72,41	72,85	32K	121
24/05/2022	-0,66%	-0,48	72,41	72,89	72,41	72,90	81K	183
23/05/2022	0,12%	0,09	72,89	73,07	72,56	73,09	81K	175
20/05/2022	0,00%	0,00	72,80	72,80	72,59	72,98	47K	112
19/05/2022	0,05%	0,04	72,80	72,23	72,23	72,99	27K	99
18/05/2022	-0,01%	-0,01	72,76	72,75	72,26	72,77	47K	113
17/05/2022	1,07%	0,77	72,77	72,00	72,00	72,98	66K	159
16/05/2022	-0,33%	-0,24	72,00	72,23	72,00	72,65	97K	223
13/05/2022	-0,36%	-0,26	72,24	72,48	72,16	72,78	67K	231
12/05/2022	-0,28%	-0,20	72,50	72,70	71,83	73,83	129K	196
11/05/2022	-0,34%	-0,25	72,70	72,95	71,66	73,50	245K	338
10/05/2022	1,28%	0,92	72,95	72,05	72,05	73,76	62K	165
09/05/2022	-3,96%	-2,97	72,03	75,00	72,01	75,50	220K	465
06/05/2022	1,35%	1,00	75,00	75,00	73,92	75,76	84K	195
05/05/2022	0,03%	0,02	74,00	73,91	73,91	74,96	96K	261
04/05/2022	-0,03%	-0,02	73,98	74,99	73,55	74,99	89K	242
03/05/2022	1,34%	0,98	74,00	73,01	73,01	74,00	75K	177
02/05/2022	-0,75%	-0,55	73,02	72,93	72,93	76,99	161K	337
29/04/2022	-0,68%	-0,50	73,57	74,40	73,23	74,90	151K	205
28/04/2022	0,62%	0,46	74,07	73,61	73,55	74,49	79K	144
27/04/2022	-0,34%	-0,25	73,61	74,21	73,56	74,46	62K	138
26/04/2022	-1,19%	-0,89	73,86	74,15	73,82	75,00	233K	250
25/04/2022	1,15%	0,85	74,75	73,90	73,90	75,97	63K	158
22/04/2022	-1,45%	-1,09	73,90	76,00	73,43	76,00	125K	218
20/04/2022	1,53%	1,13	74,99	73,80	73,76	75,00	42K	133
19/04/2022	-0,07%	-0,05	73,86	73,91	73,79	74,30	37K	102
18/04/2022	0,22%	0,16	73,91	73,75	73,74	75,00	72K	155
14/04/2022	0,04%	0,03	73,75	74,01	73,74	74,10	51K	145
13/04/2022	-1,71%	-1,28	73,72	75,00	73,63	75,00	73K	166
12/04/2022	2,50%	1,83	75,00	73,17	73,02	76,01	134K	151
11/04/2022	-0,16%	-0,12	73,17	73,28	73,05	74,00	66K	172
08/04/2022	0,15%	0,11	73,29	73,59	73,18	73,99	66K	102
07/04/2022	-0,52%	-0,38	73,18	73,58	73,14	73,58	64K	153
06/04/2022	1,20%	0,87	73,56	72,70	72,70	73,99	45K	168
05/04/2022	0,66%	0,48	72,69	72,20	72,15	73,49	39K	150
04/04/2022	-1,42%	-1,04	72,21	73,25	71,90	73,25	92K	213
01/04/2022	0,48%	0,35	73,25	73,50	73,10	73,89	52K	126
31/03/2022	0,04%	0,03	72,90	73,00	72,90	73,97	47K	142
30/03/2022	-2,41%	-1,80	72,87	74,69	72,65	75,00	93K	194
29/03/2022	2,95%	2,14	74,67	72,12	72,12	76,30	135K	129
28/03/2022	-0,12%	-0,09	72,53	72,62	72,10	72,62	21K	102
25/03/2022	-0,22%	-0,16	72,62	72,78	71,60	72,89	66K	167
24/03/2022	0,41%	0,30	72,78	72,04	72,04	73,28	37K	104
23/03/2022	-1,11%	-0,81	72,48	73,12	72,48	73,29	74K	149
22/03/2022	-0,18%	-0,13	73,29	73,13	73,12	73,29	55K	92
21/03/2022	0,03%	0,02	73,42	73,40	73,15	73,94	35K	119
18/03/2022	-0,33%	-0,24	73,40	73,72	73,40	73,72	64K	128
17/03/2022	-0,09%	-0,07	73,64	73,70	73,10	73,75	29K	102
16/03/2022	0,16%	0,12	73,71	73,50	73,06	73,71	107K	157
15/03/2022	-0,01%	-0,01	73,59	73,59	73,17	73,60	70K	164
14/03/2022	-0,07%	-0,05	73,60	73,56	73,12	73,64	87K	171
11/03/2022	-0,46%	-0,34	73,65	73,99	73,65	74,59	60K	107
10/03/2022	-0,27%	-0,20	73,99	74,19	73,56	74,19	24K	91
09/03/2022	0,49%	0,36	74,19	73,83	73,83	74,56	36K	110
08/03/2022	-0,27%	-0,20	73,83	74,03	73,80	74,59	91K	251
07/03/2022	-0,67%	-0,50	74,03	74,40	74,03	77,70	75K	237
04/03/2022	-3,28%	-2,53	74,53	76,99	73,04	77,79	138K	282
03/03/2022	4,70%	3,46	77,06	73,60	73,08	77,06	190K	302
02/03/2022	-4,47%	-3,44	73,60	76,59	71,24	76,90	89K	196
25/02/2022	0,71%	0,54	77,04	76,50	76,50	78,27	139K	379
24/02/2022	-0,08%	-0,06	76,50	76,56	76,03	76,92	152K	289
23/02/2022	-0,47%	-0,36	76,56	76,92	76,56	77,20	86K	387
22/02/2022	0,44%	0,34	76,92	76,58	76,56	77,55	90K	239
21/02/2022	-0,34%	-0,26	76,58	76,90	76,58	77,50	46K	200
18/02/2022	-0,53%	-0,41	76,84	77,25	76,58	77,27	89K	193
17/02/2022	-0,45%	-0,35	77,25	77,59	76,81	77,63	152K	290
16/02/2022	0,87%	0,67	77,60	76,93	76,62	77,60	99K	170
15/02/2022	0,04%	0,03	76,93	76,99	76,59	77,00	135K	226
14/02/2022	0,01%	0,01	76,90	76,89	76,56	77,00	109K	199
11/02/2022	0,55%	0,42	76,89	76,74	76,20	76,96	69K	132
10/02/2022	0,49%	0,37	76,47	76,87	76,13	76,88	70K	180
09/02/2022	-0,25%	-0,19	76,10	76,29	75,65	77,00	281K	347
08/02/2022	-0,75%	-0,58	76,29	76,99	75,61	77,68	303K	556
07/02/2022	1,16%	0,88	76,87	75,99	75,11	77,00	220K	427
04/02/2022	0,93%	0,70	75,99	75,89	75,01	75,99	100K	260
03/02/2022	0,66%	0,49	75,29	75,16	74,14	75,95	97K	221
02/02/2022	-1,58%	-1,20	74,80	74,10	74,10	75,85	30K	151
01/02/2022	2,29%	1,70	76,00	74,00	73,64	76,00	128K	303
31/01/2022	0,30%	0,22	74,30	74,08	73,32	74,30	63K	161
28/01/2022	1,22%	0,89	74,08	73,50	73,19	74,20	113K	208
27/01/2022	0,05%	0,04	73,19	73,15	72,90	74,00	139K	214
26/01/2022	0,91%	0,66	73,15	72,49	72,28	73,29	82K	182
25/01/2022	-0,70%	-0,51	72,49	73,00	69,99	73,00	194K	271
24/01/2022	-0,10%	-0,07	73,00	73,37	72,56	73,52	103K	294
21/01/2022	0,27%	0,20	73,07	72,87	72,85	73,36	85K	149
20/01/2022	0,12%	0,09	72,87	72,99	72,87	73,02	70K	160
19/01/2022	0,61%	0,44	72,78	72,38	72,38	72,99	47K	156
18/01/2022	-0,92%	-0,67	72,34	73,01	72,32	73,02	94K	208
17/01/2022	0,14%	0,10	73,01	73,50	72,93	73,99	76K	213
14/01/2022	-0,12%	-0,09	72,91	73,00	72,90	74,00	143K	755
13/01/2022	0,00%	0,00	73,00	73,00	72,60	73,27	69K	130
12/01/2022	0,39%	0,28	73,00	72,72	72,31	73,00	117K	247
11/01/2022	0,61%	0,44	72,72	72,28	72,28	72,99	127K	191
10/01/2022	-0,99%	-0,72	72,28	73,00	71,81	73,00	105K	262
07/01/2022	3,12%	2,21	73,00	70,78	70,27	73,50	127K	240
06/01/2022	2,85%	1,96	70,79	68,83	68,73	72,42	149K	258
05/01/2022	-0,98%	-0,68	68,83	69,51	68,24	74,00	204K	333
04/01/2022	0,01%	0,01	69,51	69,51	67,71	69,88	216K	490
03/01/2022	-0,70%	-0,49	69,50	69,41	67,03	75,75	124K	276
30/12/2021	2,06%	1,41	69,99	70,49	68,58	70,49	90K	252
29/12/2021	0,19%	0,13	68,58	69,30	68,14	71,00	125K	264
28/12/2021	-0,03%	-0,02	68,45	68,47	67,81	68,47	66K	174
27/12/2021	0,10%	0,07	68,47	68,41	68,00	68,48	61K	143
23/12/2021	-0,10%	-0,07	68,40	68,47	68,10	68,47	107K	284
22/12/2021	1,21%	0,82	68,47	67,57	67,57	68,47	91K	221
21/12/2021	-1,21%	-0,83	67,65	68,48	67,57	68,48	64K	237
20/12/2021	-	-	68,48	68,48	67,75	69,11	134K	260

Date,Open,High,Low,Close,Volume
04-Jul-22,69.73,71.99,69.38,70.29,128772
01-Jul-22,69.69,72.96,69.20,69.75,101509
30-Jun-22,69.01,69.99,69.01,69.70,36905
29-Jun-22,70.35,71.58,69.01,69.01,165705
28-Jun-22,69.61,71.74,69.61,70.38,59450
27-Jun-22,69.59,70.73,69.59,69.61,152651
24-Jun-22,69.37,69.89,69.35,69.59,47474
23-Jun-22,69.35,70.57,69.35,69.38,87809
22-Jun-22,70.73,70.73,69.35,69.35,78404
21-Jun-22,72.29,72.29,69.55,69.91,267382
20-Jun-22,71.81,73.50,71.81,71.99,105429
17-Jun-22,71.68,72.40,71.40,71.81,76012
15-Jun-22,72.50,73.00,71.65,71.81,174999
14-Jun-22,72.51,72.51,71.80,72.09,257645
13-Jun-22,72.20,72.59,72.20,72.52,52674
10-Jun-22,72.73,72.73,72.20,72.20,173765
09-Jun-22,72.83,72.99,72.74,72.74,66073
08-Jun-22,72.99,73.26,72.63,72.82,75142
07-Jun-22,73.27,73.27,72.64,72.91,118462
06-Jun-22,72.58,73.31,72.55,73.30,138198
03-Jun-22,72.27,73.23,72.27,72.58,213818
02-Jun-22,72.60,73.00,72.27,72.62,65363
01-Jun-22,72.50,73.20,72.08,72.60,67638
31-May-22,72.45,72.64,72.37,72.50,77454
30-May-22,72.56,72.63,72.41,72.45,124807
27-May-22,72.79,72.79,72.51,72.56,89611
26-May-22,72.41,72.89,72.41,72.79,38715
25-May-22,72.61,72.85,72.41,72.41,31579
24-May-22,72.89,72.90,72.41,72.41,80583
23-May-22,73.07,73.09,72.56,72.89,81131
20-May-22,72.80,72.98,72.59,72.80,46902
19-May-22,72.23,72.99,72.23,72.80,27358
18-May-22,72.75,72.77,72.26,72.76,47457
17-May-22,72.00,72.98,72.00,72.77,66390
16-May-22,72.23,72.65,72.00,72.00,97139
13-May-22,72.48,72.78,72.16,72.24,67023
12-May-22,72.70,73.83,71.83,72.50,128902
11-May-22,72.95,73.50,71.66,72.70,245028
10-May-22,72.05,73.76,72.05,72.95,62425
09-May-22,75.00,75.50,72.01,72.03,220376
06-May-22,75.00,75.76,73.92,75.00,83995
05-May-22,73.91,74.96,73.91,74.00,95835
04-May-22,74.99,74.99,73.55,73.98,88726
03-May-22,73.01,74.00,73.01,74.00,74830
02-May-22,72.93,76.99,72.93,73.02,160687
29-Apr-22,74.40,74.90,73.23,73.57,151215
28-Apr-22,73.61,74.49,73.55,74.07,79490
27-Apr-22,74.21,74.46,73.56,73.61,62358
26-Apr-22,74.15,75.00,73.82,73.86,233066
25-Apr-22,73.90,75.97,73.90,74.75,62926
22-Apr-22,76.00,76.00,73.43,73.90,125070
20-Apr-22,73.80,75.00,73.76,74.99,42480
19-Apr-22,73.91,74.30,73.79,73.86,37097
18-Apr-22,73.75,75.00,73.74,73.91,71746
14-Apr-22,74.01,74.10,73.74,73.75,50810
13-Apr-22,75.00,75.00,73.63,73.72,73484
12-Apr-22,73.17,76.01,73.02,75.00,133705
11-Apr-22,73.28,74.00,73.05,73.17,66104
08-Apr-22,73.59,73.99,73.18,73.29,65964
07-Apr-22,73.58,73.58,73.14,73.18,63824
06-Apr-22,72.70,73.99,72.70,73.56,45056
05-Apr-22,72.20,73.49,72.15,72.69,38535
04-Apr-22,73.25,73.25,71.90,72.21,91724
01-Apr-22,73.50,73.89,73.10,73.25,52337
31-Mar-22,73.00,73.97,72.90,72.90,46885
30-Mar-22,74.69,75.00,72.65,72.87,92754
29-Mar-22,72.12,76.30,72.12,74.67,135100
28-Mar-22,72.62,72.62,72.10,72.53,20847
25-Mar-22,72.78,72.89,71.60,72.62,66125
24-Mar-22,72.04,73.28,72.04,72.78,37150
23-Mar-22,73.12,73.29,72.48,72.48,73913
22-Mar-22,73.13,73.29,73.12,73.29,55079
21-Mar-22,73.40,73.94,73.15,73.42,34640
18-Mar-22,73.72,73.72,73.40,73.40,63922
17-Mar-22,73.70,73.75,73.10,73.64,29168
16-Mar-22,73.50,73.71,73.06,73.71,106700
15-Mar-22,73.59,73.60,73.17,73.59,69633
14-Mar-22,73.56,73.64,73.12,73.60,87135
11-Mar-22,73.99,74.59,73.65,73.65,59894
10-Mar-22,74.19,74.19,73.56,73.99,24438
09-Mar-22,73.83,74.56,73.83,74.19,36020
08-Mar-22,74.03,74.59,73.80,73.83,91293
07-Mar-22,74.40,77.70,74.03,74.03,74634
04-Mar-22,76.99,77.79,73.04,74.53,137549
03-Mar-22,73.60,77.06,73.08,77.06,190017
02-Mar-22,76.59,76.90,71.24,73.60,89226
25-Feb-22,76.50,78.27,76.50,77.04,139221
24-Feb-22,76.56,76.92,76.03,76.50,152293
23-Feb-22,76.92,77.20,76.56,76.56,86190
22-Feb-22,76.58,77.55,76.56,76.92,89773
21-Feb-22,76.90,77.50,76.58,76.58,46275
18-Feb-22,77.25,77.27,76.58,76.84,88942
17-Feb-22,77.59,77.63,76.81,77.25,151790
16-Feb-22,76.93,77.60,76.62,77.60,99279
15-Feb-22,76.99,77.00,76.59,76.93,134748
14-Feb-22,76.89,77.00,76.56,76.90,109416
11-Feb-22,76.74,76.96,76.20,76.89,68886
10-Feb-22,76.87,76.88,76.13,76.47,69838
09-Feb-22,76.29,77.00,75.65,76.10,280524
08-Feb-22,76.99,77.68,75.61,76.29,302940
07-Feb-22,75.99,77.00,75.11,76.87,220288
04-Feb-22,75.89,75.99,75.01,75.99,99517
03-Feb-22,75.16,75.95,74.14,75.29,97018
02-Feb-22,74.10,75.85,74.10,74.80,29583
01-Feb-22,74.00,76.00,73.64,76.00,128322
31-Jan-22,74.08,74.30,73.32,74.30,63004
28-Jan-22,73.50,74.20,73.19,74.08,112747
27-Jan-22,73.15,74.00,72.90,73.19,139231
26-Jan-22,72.49,73.29,72.28,73.15,82121
25-Jan-22,73.00,73.00,69.99,72.49,193692
24-Jan-22,73.37,73.52,72.56,73.00,103025
21-Jan-22,72.87,73.36,72.85,73.07,85012
20-Jan-22,72.99,73.02,72.87,72.87,70420
19-Jan-22,72.38,72.99,72.38,72.78,47314
18-Jan-22,73.01,73.02,72.32,72.34,93624
17-Jan-22,73.50,73.99,72.93,73.01,75646
14-Jan-22,73.00,74.00,72.90,72.91,143092
13-Jan-22,73.00,73.27,72.60,73.00,68563
12-Jan-22,72.72,73.00,72.31,73.00,116634
11-Jan-22,72.28,72.99,72.28,72.72,126997
10-Jan-22,73.00,73.00,71.81,72.28,105045
07-Jan-22,70.78,73.50,70.27,73.00,127459
06-Jan-22,68.83,72.42,68.73,70.79,149416
05-Jan-22,69.51,74.00,68.24,68.83,203840
04-Jan-22,69.51,69.88,67.71,69.51,216007
03-Jan-22,69.41,75.75,67.03,69.50,124164
30-Dec-21,70.49,70.49,68.58,69.99,90090
29-Dec-21,69.30,71.00,68.14,68.58,124746
28-Dec-21,68.47,68.47,67.81,68.45,66132
27-Dec-21,68.41,68.48,68.00,68.47,60528
23-Dec-21,68.47,68.47,68.10,68.40,106793
22-Dec-21,67.57,68.47,67.57,68.47,91026
21-Dec-21,68.48,68.48,67.57,67.65,63672
20-Dec-21,68.48,69.11,67.75,68.48,134075

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCP11