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
21/09/2020	-2,51%	-2,07	80,54	82,50	80,52	82,50	263K	245
18/09/2020	2,00%	1,62	82,61	80,50	80,50	82,98	311K	338
17/09/2020	0,99%	0,79	80,99	80,30	79,60	81,39	177K	323
16/09/2020	1,02%	0,81	80,20	79,39	77,00	80,50	223K	354
15/09/2020	1,78%	1,39	79,39	78,47	77,44	79,53	334K	493
14/09/2020	1,83%	1,40	78,00	76,50	75,11	78,00	409K	561
11/09/2020	1,94%	1,46	76,60	75,20	75,20	77,00	173K	294
10/09/2020	0,19%	0,14	75,14	74,99	74,69	77,01	2M	495
09/09/2020	-0,71%	-0,54	75,00	75,00	74,40	75,41	597K	558
08/09/2020	-1,49%	-1,14	75,54	77,51	75,45	77,51	415K	492
04/09/2020	-0,20%	-0,15	76,68	77,00	76,50	77,77	262K	311

03/09/2020	0,88%	0,67	76,83	76,50	76,23	77,50	363K	396
02/09/2020	-3,12%	-2,45	76,16	78,50	75,40	78,50	1M	891
01/09/2020	-11,74%	-10,46	78,61	75,00	75,00	80,95	3M	1.635
31/08/2020	0,18%	0,16	89,07	89,00	88,21	89,30	113K	212
28/08/2020	0,11%	0,10	88,91	88,51	88,51	89,00	118K	152
27/08/2020	-0,10%	-0,09	88,81	88,90	88,20	89,00	119K	167
26/08/2020	0,51%	0,45	88,90	88,50	88,50	89,06	117K	174
25/08/2020	0,27%	0,24	88,45	88,21	88,01	88,88	127K	215
24/08/2020	-0,32%	-0,28	88,21	88,50	88,00	88,80	176K	252
21/08/2020	0,33%	0,29	88,49	88,50	88,26	88,78	144K	130
20/08/2020	-0,84%	-0,75	88,20	88,97	88,04	89,27	99K	187
19/08/2020	-0,24%	-0,21	88,95	89,22	88,75	89,85	183K	223
18/08/2020	0,07%	0,06	89,16	89,20	88,55	89,29	126K	193
17/08/2020	-0,39%	-0,35	89,10	89,20	89,00	89,89	265K	265
14/08/2020	-1,09%	-0,99	89,45	90,44	89,45	90,90	201K	208
13/08/2020	0,49%	0,44	90,44	90,00	89,42	90,60	165K	165
12/08/2020	-0,13%	-0,12	90,00	90,12	89,70	90,38	113K	165
11/08/2020	0,24%	0,22	90,12	89,90	89,75	91,00	199K	205
10/08/2020	-0,65%	-0,59	89,90	90,49	89,90	91,09	120K	236
07/08/2020	0,37%	0,33	90,49	90,16	89,61	91,63	80K	150
06/08/2020	-0,38%	-0,34	90,16	91,20	89,81	91,23	144K	168
05/08/2020	-0,77%	-0,70	90,50	91,20	90,33	91,20	64K	120
04/08/2020	-1,59%	-1,47	91,20	92,67	90,15	92,67	231K	197
03/08/2020	0,66%	0,61	92,67	91,00	89,20	92,67	633K	333
31/07/2020	1,83%	1,65	92,06	90,39	88,01	92,70	251K	196
30/07/2020	-0,54%	-0,49	90,41	90,70	90,01	91,00	95K	125
29/07/2020	0,30%	0,27	90,90	90,63	90,56	91,97	91K	137
28/07/2020	1,55%	1,38	90,63	89,26	88,88	92,99	660K	365
27/07/2020	1,44%	1,27	89,25	87,98	87,71	90,00	346K	243
24/07/2020	-0,18%	-0,16	87,98	88,14	86,53	88,76	160K	218
23/07/2020	-0,42%	-0,37	88,14	88,51	87,49	88,76	89K	166
22/07/2020	0,18%	0,16	88,51	88,35	88,00	88,51	100K	155
21/07/2020	1,34%	1,17	88,35	87,19	86,50	88,40	166K	214
20/07/2020	-1,34%	-1,18	87,18	88,36	87,00	88,87	172K	269
17/07/2020	0,73%	0,64	88,36	87,99	87,72	88,85	85K	149
16/07/2020	0,07%	0,06	87,72	87,66	87,20	88,00	91K	167
15/07/2020	0,99%	0,86	87,66	86,80	86,80	87,69	166K	218
14/07/2020	0,01%	0,01	86,80	86,80	86,80	87,72	127K	239
13/07/2020	-0,55%	-0,48	86,79	87,27	86,76	88,29	352K	328
10/07/2020	-1,00%	-0,88	87,27	88,15	87,20	88,49	256K	361
09/07/2020	-0,73%	-0,65	88,15	88,80	87,90	89,00	865K	268
08/07/2020	-0,35%	-0,31	88,80	89,11	88,63	89,11	248K	312
07/07/2020	-0,57%	-0,51	89,11	90,00	89,11	90,00	332K	327
06/07/2020	-0,90%	-0,81	89,62	90,15	89,50	90,15	209K	265
03/07/2020	-0,17%	-0,15	90,43	90,58	90,00	91,80	223K	234
02/07/2020	1,13%	1,01	90,58	89,60	89,60	91,03	85K	224
01/07/2020	1,68%	1,48	89,57	88,49	88,40	93,99	176K	242
30/06/2020	0,01%	0,01	88,09	88,08	87,30	88,50	93K	176
29/06/2020	-0,25%	-0,22	88,08	88,30	87,30	88,30	121K	203
26/06/2020	-0,75%	-0,67	88,30	88,97	88,12	89,20	74K	120
25/06/2020	0,66%	0,58	88,97	88,39	88,39	89,25	104K	143
24/06/2020	-1,11%	-0,99	88,39	89,38	88,11	91,00	302K	187
23/06/2020	-1,40%	-1,27	89,38	90,70	88,77	91,56	150K	231
22/06/2020	-1,46%	-1,34	90,65	91,99	90,15	92,73	136K	196
19/06/2020	2,67%	2,39	91,99	89,54	89,00	92,99	473K	276
18/06/2020	-0,33%	-0,30	89,60	89,92	88,80	89,92	138K	198
17/06/2020	-0,38%	-0,34	89,90	89,44	89,37	90,80	165K	228
16/06/2020	-0,64%	-0,58	90,24	89,99	89,00	90,82	105K	220
15/06/2020	1,93%	1,72	90,82	89,10	88,00	90,82	270K	386
12/06/2020	-0,78%	-0,70	89,10	89,70	88,50	89,70	122K	238
10/06/2020	-0,64%	-0,58	89,80	90,38	89,80	90,40	99K	173
09/06/2020	0,40%	0,36	90,38	90,02	88,27	90,63	179K	193
08/06/2020	0,02%	0,02	90,02	90,00	89,92	90,85	187K	292
05/06/2020	4,63%	3,98	90,00	85,51	85,51	91,54	209K	231
04/06/2020	0,00%	0,00	86,02	86,02	84,94	86,02	158K	266
03/06/2020	1,08%	0,92	86,02	85,50	85,50	86,02	306K	264
02/06/2020	3,13%	2,58	85,10	82,51	82,51	85,10	202K	291
01/06/2020	-0,57%	-0,47	82,52	82,61	82,52	83,02	194K	304
29/05/2020	-0,01%	-0,01	82,99	83,48	82,47	83,48	261K	293
28/05/2020	0,36%	0,30	83,00	82,72	80,70	83,00	119K	191
27/05/2020	3,35%	2,68	82,70	81,15	80,00	82,82	87K	191
26/05/2020	0,00%	0,00	80,02	80,62	80,02	82,99	156K	216
25/05/2020	0,67%	0,53	80,02	79,98	79,76	81,79	132K	191
22/05/2020	-0,39%	-0,31	79,49	79,80	79,35	79,98	90K	162
21/05/2020	1,33%	1,05	79,80	78,76	78,76	79,98	166K	196
20/05/2020	0,64%	0,50	78,75	78,56	78,41	79,90	123K	184
19/05/2020	0,68%	0,53	78,25	77,77	77,77	78,63	120K	199
18/05/2020	-0,50%	-0,39	77,72	80,05	77,02	80,05	201K	317
15/05/2020	-2,24%	-1,79	78,11	81,50	78,11	81,50	234K	365
14/05/2020	-0,06%	-0,05	79,90	80,40	78,41	81,14	242K	237
13/05/2020	-2,57%	-2,11	79,95	82,06	79,95	82,50	241K	215
12/05/2020	-1,13%	-0,94	82,06	83,20	82,01	83,20	204K	162
11/05/2020	0,00%	0,00	83,00	83,00	83,00	83,45	216K	198
08/05/2020	-0,38%	-0,32	83,00	83,40	83,00	83,80	232K	183
07/05/2020	0,02%	0,02	83,32	82,50	82,50	83,32	388K	285
06/05/2020	-0,12%	-0,10	83,30	83,40	82,39	83,49	128K	170
05/05/2020	0,48%	0,40	83,40	83,39	82,72	83,50	201K	138
04/05/2020	-1,19%	-1,00	83,00	83,84	82,00	83,84	528K	268
30/04/2020	-0,13%	-0,11	84,00	84,49	82,84	84,49	332K	259
29/04/2020	0,42%	0,35	84,11	83,76	83,49	84,51	108K	142
28/04/2020	0,25%	0,21	83,76	83,40	83,40	84,50	118K	161
27/04/2020	-0,06%	-0,05	83,55	84,04	83,25	84,90	100K	168
24/04/2020	-0,48%	-0,40	83,60	84,42	82,00	84,99	227K	288
23/04/2020	0,06%	0,05	84,00	84,85	82,98	84,85	156K	248
22/04/2020	1,13%	0,94	83,95	84,00	83,95	84,98	167K	208
20/04/2020	-1,76%	-1,49	83,01	85,00	83,01	86,94	118K	231
17/04/2020	-1,86%	-1,60	84,50	84,33	83,52	87,04	275K	311
16/04/2020	1,29%	1,10	86,10	85,85	83,21	86,10	208K	484
15/04/2020	-1,77%	-1,53	85,00	87,59	84,97	87,59	206K	343
14/04/2020	1,03%	0,88	86,53	86,00	86,00	89,87	211K	208
13/04/2020	-4,83%	-4,35	85,65	89,99	85,12	90,00	205K	367
09/04/2020	0,58%	0,52	90,00	90,73	85,63	90,74	162K	348
08/04/2020	5,12%	4,36	89,48	87,49	85,41	90,66	2M	383
07/04/2020	1,29%	1,08	85,12	84,04	84,00	89,96	119K	189
06/04/2020	2,00%	1,65	84,04	82,18	81,51	84,29	997K	306
03/04/2020	-0,73%	-0,61	82,39	82,60	81,50	83,99	394K	324
02/04/2020	-0,57%	-0,48	83,00	83,99	81,00	84,14	498K	207
01/04/2020	0,37%	0,31	83,48	83,00	75,55	85,00	465K	327
31/03/2020	0,78%	0,64	83,17	82,65	80,00	84,98	545K	416
30/03/2020	-1,49%	-1,25	82,53	83,49	81,05	83,78	542K	401
27/03/2020	0,66%	0,55	83,78	83,23	79,99	84,49	223K	250
26/03/2020	6,17%	4,84	83,23	76,02	76,02	85,00	319K	314
25/03/2020	5,22%	3,89	78,39	74,71	73,50	79,02	397K	280
24/03/2020	6,16%	4,32	74,50	70,18	70,18	76,10	99K	167
23/03/2020	-7,60%	-5,77	70,18	69,22	67,40	71,00	549K	374
20/03/2020	-2,63%	-2,05	75,95	78,00	74,99	84,90	374K	345
19/03/2020	3,17%	2,40	78,00	74,69	65,01	82,50	419K	356
18/03/2020	-8,92%	-7,40	75,60	80,95	75,03	87,08	805K	715
17/03/2020	-5,75%	-5,06	83,00	87,00	81,15	92,98	1M	917
16/03/2020	-7,79%	-7,44	88,06	92,00	85,10	93,78	895K	571
13/03/2020	0,53%	0,50	95,50	95,00	92,52	101,99	393K	418
12/03/2020	-4,68%	-4,66	95,00	99,00	92,50	99,00	1M	527
11/03/2020	-	-	99,66	103,25	98,00	103,45	344K	400

Date,Open,High,Low,Close,Volume
21-Sep-20,82.50,82.50,80.52,80.54,262964
18-Sep-20,80.50,82.98,80.50,82.61,311347
17-Sep-20,80.30,81.39,79.60,80.99,177314
16-Sep-20,79.39,80.50,77.00,80.20,222691
15-Sep-20,78.47,79.53,77.44,79.39,334342
14-Sep-20,76.50,78.00,75.11,78.00,409333
11-Sep-20,75.20,77.00,75.20,76.60,173061
10-Sep-20,74.99,77.01,74.69,75.14,1548589
09-Sep-20,75.00,75.41,74.40,75.00,596810
08-Sep-20,77.51,77.51,75.45,75.54,414831
04-Sep-20,77.00,77.77,76.50,76.68,261785
03-Sep-20,76.50,77.50,76.23,76.83,362553
02-Sep-20,78.50,78.50,75.40,76.16,1476173
01-Sep-20,75.00,80.95,75.00,78.61,2673460
31-Aug-20,89.00,89.30,88.21,89.07,112817
28-Aug-20,88.51,89.00,88.51,88.91,118322
27-Aug-20,88.90,89.00,88.20,88.81,119255
26-Aug-20,88.50,89.06,88.50,88.90,117275
25-Aug-20,88.21,88.88,88.01,88.45,127247
24-Aug-20,88.50,88.80,88.00,88.21,175632
21-Aug-20,88.50,88.78,88.26,88.49,144456
20-Aug-20,88.97,89.27,88.04,88.20,99204
19-Aug-20,89.22,89.85,88.75,88.95,182736
18-Aug-20,89.20,89.29,88.55,89.16,125844
17-Aug-20,89.20,89.89,89.00,89.10,265321
14-Aug-20,90.44,90.90,89.45,89.45,201205
13-Aug-20,90.00,90.60,89.42,90.44,164957
12-Aug-20,90.12,90.38,89.70,90.00,112988
11-Aug-20,89.90,91.00,89.75,90.12,199042
10-Aug-20,90.49,91.09,89.90,89.90,119849
07-Aug-20,90.16,91.63,89.61,90.49,80008
06-Aug-20,91.20,91.23,89.81,90.16,144038
05-Aug-20,91.20,91.20,90.33,90.50,63688
04-Aug-20,92.67,92.67,90.15,91.20,230635
03-Aug-20,91.00,92.67,89.20,92.67,633258
31-Jul-20,90.39,92.70,88.01,92.06,251494
30-Jul-20,90.70,91.00,90.01,90.41,94873
29-Jul-20,90.63,91.97,90.56,90.90,90550
28-Jul-20,89.26,92.99,88.88,90.63,659654
27-Jul-20,87.98,90.00,87.71,89.25,346247
24-Jul-20,88.14,88.76,86.53,87.98,160300
23-Jul-20,88.51,88.76,87.49,88.14,89435
22-Jul-20,88.35,88.51,88.00,88.51,100321
21-Jul-20,87.19,88.40,86.50,88.35,166444
20-Jul-20,88.36,88.87,87.00,87.18,172019
17-Jul-20,87.99,88.85,87.72,88.36,84965
16-Jul-20,87.66,88.00,87.20,87.72,91364
15-Jul-20,86.80,87.69,86.80,87.66,166126
14-Jul-20,86.80,87.72,86.80,86.80,126510
13-Jul-20,87.27,88.29,86.76,86.79,351520
10-Jul-20,88.15,88.49,87.20,87.27,256275
09-Jul-20,88.80,89.00,87.90,88.15,864954
08-Jul-20,89.11,89.11,88.63,88.80,247948
07-Jul-20,90.00,90.00,89.11,89.11,332152
06-Jul-20,90.15,90.15,89.50,89.62,209242
03-Jul-20,90.58,91.80,90.00,90.43,222744
02-Jul-20,89.60,91.03,89.60,90.58,85129
01-Jul-20,88.49,93.99,88.40,89.57,176200
30-Jun-20,88.08,88.50,87.30,88.09,93403
29-Jun-20,88.30,88.30,87.30,88.08,121153
26-Jun-20,88.97,89.20,88.12,88.30,74170
25-Jun-20,88.39,89.25,88.39,88.97,104109
24-Jun-20,89.38,91.00,88.11,88.39,302218
23-Jun-20,90.70,91.56,88.77,89.38,149586
22-Jun-20,91.99,92.73,90.15,90.65,136076
19-Jun-20,89.54,92.99,89.00,91.99,473143
18-Jun-20,89.92,89.92,88.80,89.60,137836
17-Jun-20,89.44,90.80,89.37,89.90,164976
16-Jun-20,89.99,90.82,89.00,90.24,104727
15-Jun-20,89.10,90.82,88.00,90.82,269786
12-Jun-20,89.70,89.70,88.50,89.10,121589
10-Jun-20,90.38,90.40,89.80,89.80,98524
09-Jun-20,90.02,90.63,88.27,90.38,179270
08-Jun-20,90.00,90.85,89.92,90.02,186613
05-Jun-20,85.51,91.54,85.51,90.00,208737
04-Jun-20,86.02,86.02,84.94,86.02,158030
03-Jun-20,85.50,86.02,85.50,86.02,305871
02-Jun-20,82.51,85.10,82.51,85.10,201845
01-Jun-20,82.61,83.02,82.52,82.52,193831
29-May-20,83.48,83.48,82.47,82.99,261317
28-May-20,82.72,83.00,80.70,83.00,118774
27-May-20,81.15,82.82,80.00,82.70,86999
26-May-20,80.62,82.99,80.02,80.02,155808
25-May-20,79.98,81.79,79.76,80.02,132462
22-May-20,79.80,79.98,79.35,79.49,90418
21-May-20,78.76,79.98,78.76,79.80,166327
20-May-20,78.56,79.90,78.41,78.75,123144
19-May-20,77.77,78.63,77.77,78.25,119846
18-May-20,80.05,80.05,77.02,77.72,200632
15-May-20,81.50,81.50,78.11,78.11,234255
14-May-20,80.40,81.14,78.41,79.90,241806
13-May-20,82.06,82.50,79.95,79.95,240971
12-May-20,83.20,83.20,82.01,82.06,203997
11-May-20,83.00,83.45,83.00,83.00,215855
08-May-20,83.40,83.80,83.00,83.00,232420
07-May-20,82.50,83.32,82.50,83.32,387831
06-May-20,83.40,83.49,82.39,83.30,127783
05-May-20,83.39,83.50,82.72,83.40,200764
04-May-20,83.84,83.84,82.00,83.00,528242
30-Apr-20,84.49,84.49,82.84,84.00,331544
29-Apr-20,83.76,84.51,83.49,84.11,108369
28-Apr-20,83.40,84.50,83.40,83.76,118136
27-Apr-20,84.04,84.90,83.25,83.55,99826
24-Apr-20,84.42,84.99,82.00,83.60,226629
23-Apr-20,84.85,84.85,82.98,84.00,156175
22-Apr-20,84.00,84.98,83.95,83.95,167331
20-Apr-20,85.00,86.94,83.01,83.01,118102
17-Apr-20,84.33,87.04,83.52,84.50,275106
16-Apr-20,85.85,86.10,83.21,86.10,208298
15-Apr-20,87.59,87.59,84.97,85.00,206335
14-Apr-20,86.00,89.87,86.00,86.53,210858
13-Apr-20,89.99,90.00,85.12,85.65,205233
09-Apr-20,90.73,90.74,85.63,90.00,161771
08-Apr-20,87.49,90.66,85.41,89.48,2343955
07-Apr-20,84.04,89.96,84.00,85.12,118779
06-Apr-20,82.18,84.29,81.51,84.04,997263
03-Apr-20,82.60,83.99,81.50,82.39,393649
02-Apr-20,83.99,84.14,81.00,83.00,497731
01-Apr-20,83.00,85.00,75.55,83.48,465437
31-Mar-20,82.65,84.98,80.00,83.17,545343
30-Mar-20,83.49,83.78,81.05,82.53,541716
27-Mar-20,83.23,84.49,79.99,83.78,223378
26-Mar-20,76.02,85.00,76.02,83.23,319137
25-Mar-20,74.71,79.02,73.50,78.39,396747
24-Mar-20,70.18,76.10,70.18,74.50,99018
23-Mar-20,69.22,71.00,67.40,70.18,549439
20-Mar-20,78.00,84.90,74.99,75.95,374252
19-Mar-20,74.69,82.50,65.01,78.00,419100
18-Mar-20,80.95,87.08,75.03,75.60,804999
17-Mar-20,87.00,92.98,81.15,83.00,1491357
16-Mar-20,92.00,93.78,85.10,88.06,894992
13-Mar-20,95.00,101.99,92.52,95.50,393139
12-Mar-20,99.00,99.00,92.50,95.00,1418558
11-Mar-20,103.25,103.45,98.00,99.66,343776

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABCP11

cotações, gráficos e mais...