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 |
| 19/11/2019 | 0,12% | 0,12 | 100,12 | 100,00 | 99,96 | 100,50 | 280K | 283 |
| 18/11/2019 | -0,99% | -1,00 | 100,00 | 101,18 | 100,00 | 101,66 | 323K | 345 |
| 14/11/2019 | -0,50% | -0,51 | 101,00 | 101,51 | 100,54 | 102,00 | 293K | 295 |
| 13/11/2019 | -0,28% | -0,29 | 101,51 | 101,80 | 101,05 | 102,43 | 442K | 433 |
| 12/11/2019 | 1,80% | 1,80 | 101,80 | 100,00 | 100,00 | 101,83 | 399K | 291 |
| 11/11/2019 | 1,01% | 1,00 | 100,00 | 99,00 | 99,00 | 100,00 | 282K | 358 |
| 08/11/2019 | 0,42% | 0,41 | 99,00 | 98,58 | 98,01 | 99,00 | 220K | 232 |
| 07/11/2019 | 0,66% | 0,65 | 98,59 | 97,94 | 97,62 | 98,60 | 235K | 290 |
| 06/11/2019 | 0,77% | 0,75 | 97,94 | 97,20 | 97,20 | 98,30 | 416K | 302 |
| 05/11/2019 | 1,27% | 1,22 | 97,19 | 96,00 | 95,98 | 98,88 | 519K | 348 |
| 04/11/2019 | 1,53% | 1,45 | 95,97 | 94,52 | 94,52 | 95,97 | 721K | 471 |
| 01/11/2019 | 0,04% | 0,04 | 94,52 | 94,00 | 93,20 | 95,96 | 238K | 298 |
| 31/10/2019 | 1,05% | 0,98 | 94,48 | 93,52 | 93,50 | 94,49 | 312K | 382 |
| 30/10/2019 | -0,29% | -0,27 | 93,50 | 93,77 | 93,28 | 93,77 | 236K | 235 |
| 29/10/2019 | 0,07% | 0,07 | 93,77 | 93,70 | 93,30 | 93,88 | 267K | 229 |
| 28/10/2019 | 0,42% | 0,39 | 93,70 | 93,40 | 93,26 | 93,95 | 526K | 387 |
| 25/10/2019 | -0,27% | -0,25 | 93,31 | 93,56 | 93,27 | 93,90 | 364K | 278 |
| 24/10/2019 | 0,33% | 0,31 | 93,56 | 93,25 | 93,10 | 93,99 | 595K | 337 |
| 23/10/2019 | 0,16% | 0,15 | 93,25 | 93,09 | 93,05 | 93,34 | 201K | 267 |
| 22/10/2019 | -0,02% | -0,02 | 93,10 | 93,02 | 93,02 | 93,44 | 255K | 228 |
| 21/10/2019 | 0,06% | 0,06 | 93,12 | 93,10 | 93,00 | 93,49 | 359K | 338 |
| 18/10/2019 | -0,31% | -0,29 | 93,06 | 93,66 | 93,00 | 93,66 | 366K | 281 |
| 17/10/2019 | -0,68% | -0,64 | 93,35 | 93,97 | 93,09 | 93,97 | 230K | 338 |
| 16/10/2019 | 0,90% | 0,84 | 93,99 | 93,14 | 93,05 | 93,99 | 359K | 346 |
| 15/10/2019 | 0,16% | 0,15 | 93,15 | 93,01 | 93,00 | 93,20 | 455K | 367 |
| 14/10/2019 | -0,16% | -0,15 | 93,00 | 93,30 | 93,00 | 93,30 | 202K | 262 |
| 11/10/2019 | 0,11% | 0,10 | 93,15 | 93,05 | 93,01 | 93,20 | 230K | 168 |
| 10/10/2019 | 0,05% | 0,05 | 93,05 | 93,01 | 93,01 | 93,10 | 236K | 180 |
| 09/10/2019 | -0,01% | -0,01 | 93,00 | 93,03 | 93,00 | 93,30 | 340K | 338 |
| 08/10/2019 | 0,01% | 0,01 | 93,01 | 93,00 | 93,00 | 93,19 | 237K | 284 |
| 07/10/2019 | 0,00% | 0,00 | 93,00 | 93,00 | 93,00 | 93,99 | 465K | 313 |
| 04/10/2019 | 0,00% | 0,00 | 93,00 | 93,01 | 93,00 | 93,18 | 251K | 211 |
| 03/10/2019 | 0,00% | 0,00 | 93,00 | 93,00 | 92,95 | 93,19 | 290K | 315 |
| 02/10/2019 | -0,26% | -0,24 | 93,00 | 93,24 | 92,51 | 93,24 | 566K | 326 |
| 01/10/2019 | -0,91% | -0,86 | 93,24 | 92,52 | 91,80 | 93,53 | 976K | 636 |
| 30/09/2019 | 0,09% | 0,08 | 94,10 | 94,02 | 94,01 | 95,00 | 249K | 341 |
| 27/09/2019 | -0,19% | -0,18 | 94,02 | 94,20 | 93,90 | 94,85 | 107K | 213 |
| 26/09/2019 | -0,32% | -0,30 | 94,20 | 94,40 | 94,00 | 94,55 | 324K | 261 |
| 25/09/2019 | 0,22% | 0,21 | 94,50 | 94,30 | 94,29 | 94,50 | 196K | 238 |
| 24/09/2019 | 0,04% | 0,04 | 94,29 | 94,25 | 94,00 | 94,39 | 191K | 221 |
| 23/09/2019 | 0,02% | 0,02 | 94,25 | 94,23 | 93,89 | 94,39 | 236K | 365 |
| 20/09/2019 | 0,04% | 0,04 | 94,23 | 94,19 | 93,84 | 94,39 | 186K | 249 |
| 19/09/2019 | 0,02% | 0,02 | 94,19 | 94,22 | 94,00 | 94,22 | 277K | 254 |
| 18/09/2019 | 0,37% | 0,35 | 94,17 | 93,84 | 93,53 | 94,28 | 296K | 333 |
| 17/09/2019 | 0,72% | 0,67 | 93,82 | 93,83 | 93,16 | 93,83 | 175K | 273 |
| 16/09/2019 | -0,69% | -0,65 | 93,15 | 93,81 | 92,25 | 93,91 | 256K | 287 |
| 13/09/2019 | 0,43% | 0,40 | 93,80 | 93,40 | 93,12 | 94,00 | 288K | 363 |
| 12/09/2019 | 0,97% | 0,90 | 93,40 | 92,50 | 92,50 | 93,50 | 457K | 340 |
| 11/09/2019 | -0,43% | -0,40 | 92,50 | 92,97 | 92,25 | 92,97 | 353K | 302 |
| 10/09/2019 | 0,81% | 0,75 | 92,90 | 92,05 | 92,05 | 92,90 | 524K | 380 |
| 09/09/2019 | 0,16% | 0,15 | 92,15 | 92,00 | 91,98 | 92,30 | 1M | 833 |
| 06/09/2019 | 0,27% | 0,25 | 92,00 | 91,50 | 91,26 | 92,02 | 682K | 626 |
| 05/09/2019 | -0,93% | -0,86 | 91,75 | 92,25 | 91,01 | 92,30 | 2M | 1.292 |
| 04/09/2019 | -0,87% | -0,81 | 92,61 | 93,42 | 90,30 | 94,28 | 607K | 527 |
| 03/09/2019 | -1,45% | -1,37 | 93,42 | 94,79 | 93,06 | 94,79 | 457K | 533 |
| 02/09/2019 | -0,21% | -0,20 | 94,79 | 94,99 | 94,60 | 95,29 | 542K | 548 |
| 30/08/2019 | 6,77% | 6,02 | 94,99 | 93,30 | 92,90 | 96,49 | 1M | 1.035 |
| 29/08/2019 | 0,14% | 0,12 | 88,97 | 88,85 | 88,53 | 89,00 | 242K | 236 |
| 28/08/2019 | 0,62% | 0,55 | 88,85 | 88,50 | 88,50 | 89,00 | 336K | 211 |
| 27/08/2019 | -0,23% | -0,20 | 88,30 | 88,50 | 88,25 | 88,60 | 301K | 252 |
| 26/08/2019 | -0,01% | -0,01 | 88,50 | 88,65 | 88,45 | 88,65 | 495K | 342 |
| 23/08/2019 | -0,20% | -0,18 | 88,51 | 88,68 | 88,50 | 88,68 | 542K | 321 |
| 22/08/2019 | 0,09% | 0,08 | 88,69 | 88,61 | 88,50 | 88,76 | 674K | 512 |
| 21/08/2019 | 0,40% | 0,35 | 88,61 | 88,28 | 88,25 | 88,89 | 384K | 297 |
| 20/08/2019 | -0,78% | -0,69 | 88,26 | 88,89 | 87,60 | 88,89 | 586K | 588 |
| 19/08/2019 | 0,68% | 0,60 | 88,95 | 88,00 | 86,70 | 89,00 | 2M | 1.525 |
| 16/08/2019 | 0,37% | 0,33 | 88,35 | 88,23 | 87,50 | 88,35 | 709K | 807 |
| 15/08/2019 | -0,91% | -0,81 | 88,02 | 88,53 | 88,00 | 89,00 | 822K | 649 |
| 14/08/2019 | -0,36% | -0,32 | 88,83 | 89,15 | 86,61 | 90,00 | 1M | 850 |
| 13/08/2019 | 3,06% | 2,65 | 89,15 | 86,50 | 85,90 | 89,50 | 2M | 1.391 |
| 12/08/2019 | -0,60% | -0,52 | 86,50 | 86,00 | 80,51 | 86,98 | 5M | 2.403 |
| 09/08/2019 | -6,43% | -5,98 | 87,02 | 92,53 | 85,00 | 92,80 | 6M | 3.670 |
| 08/08/2019 | -7,67% | -7,73 | 93,00 | 87,00 | 87,00 | 94,97 | 5M | 2.747 |
| 07/08/2019 | 0,34% | 0,34 | 100,73 | 100,39 | 100,23 | 101,00 | 497K | 487 |
| 06/08/2019 | 0,26% | 0,26 | 100,39 | 100,10 | 99,91 | 100,88 | 370K | 432 |
| 05/08/2019 | 0,08% | 0,08 | 100,13 | 100,05 | 99,10 | 100,40 | 647K | 654 |
| 02/08/2019 | -0,79% | -0,80 | 100,05 | 100,80 | 100,00 | 100,80 | 809K | 709 |
| 01/08/2019 | -1,07% | -1,09 | 100,85 | 102,49 | 100,49 | 102,49 | 630K | 655 |
| 31/07/2019 | 0,36% | 0,37 | 101,94 | 101,58 | 100,00 | 101,97 | 539K | 469 |
| 30/07/2019 | -0,91% | -0,93 | 101,57 | 102,50 | 101,08 | 102,55 | 354K | 493 |
| 29/07/2019 | -0,24% | -0,25 | 102,50 | 102,75 | 102,23 | 102,75 | 269K | 353 |
| 26/07/2019 | 0,17% | 0,17 | 102,75 | 102,99 | 102,45 | 103,00 | 380K | 420 |
| 25/07/2019 | -0,16% | -0,16 | 102,58 | 102,74 | 102,58 | 103,11 | 333K | 334 |
| 24/07/2019 | 0,04% | 0,04 | 102,74 | 102,70 | 102,60 | 103,29 | 521K | 357 |
| 23/07/2019 | -0,24% | -0,25 | 102,70 | 102,94 | 102,58 | 102,99 | 375K | 468 |
| 22/07/2019 | -0,52% | -0,54 | 102,95 | 103,49 | 102,10 | 103,50 | 614K | 460 |
| 19/07/2019 | 0,30% | 0,31 | 103,49 | 103,18 | 103,02 | 103,50 | 321K | 336 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,100.00,100.50,99.96,100.12,279767
18-Nov-19,101.18,101.66,100.00,100.00,322702
14-Nov-19,101.51,102.00,100.54,101.00,292620
13-Nov-19,101.80,102.43,101.05,101.51,441921
12-Nov-19,100.00,101.83,100.00,101.80,398881
11-Nov-19,99.00,100.00,99.00,100.00,282125
08-Nov-19,98.58,99.00,98.01,99.00,220183
07-Nov-19,97.94,98.60,97.62,98.59,234978
06-Nov-19,97.20,98.30,97.20,97.94,416116
05-Nov-19,96.00,98.88,95.98,97.19,518502
04-Nov-19,94.52,95.97,94.52,95.97,721339
01-Nov-19,94.00,95.96,93.20,94.52,238178
31-Oct-19,93.52,94.49,93.50,94.48,311665
30-Oct-19,93.77,93.77,93.28,93.50,236004
29-Oct-19,93.70,93.88,93.30,93.77,267021
28-Oct-19,93.40,93.95,93.26,93.70,526300
25-Oct-19,93.56,93.90,93.27,93.31,363995
24-Oct-19,93.25,93.99,93.10,93.56,594673
23-Oct-19,93.09,93.34,93.05,93.25,201306
22-Oct-19,93.02,93.44,93.02,93.10,254514
21-Oct-19,93.10,93.49,93.00,93.12,359270
18-Oct-19,93.66,93.66,93.00,93.06,365653
17-Oct-19,93.97,93.97,93.09,93.35,229975
16-Oct-19,93.14,93.99,93.05,93.99,358690
15-Oct-19,93.01,93.20,93.00,93.15,455083
14-Oct-19,93.30,93.30,93.00,93.00,201788
11-Oct-19,93.05,93.20,93.01,93.15,230113
10-Oct-19,93.01,93.10,93.01,93.05,236006
09-Oct-19,93.03,93.30,93.00,93.00,339872
08-Oct-19,93.00,93.19,93.00,93.01,237056
07-Oct-19,93.00,93.99,93.00,93.00,464687
04-Oct-19,93.01,93.18,93.00,93.00,251258
03-Oct-19,93.00,93.19,92.95,93.00,289593
02-Oct-19,93.24,93.24,92.51,93.00,565644
01-Oct-19,92.52,93.53,91.80,93.24,975835
30-Sep-19,94.02,95.00,94.01,94.10,249104
27-Sep-19,94.20,94.85,93.90,94.02,107148
26-Sep-19,94.40,94.55,94.00,94.20,324092
25-Sep-19,94.30,94.50,94.29,94.50,195816
24-Sep-19,94.25,94.39,94.00,94.29,190640
23-Sep-19,94.23,94.39,93.89,94.25,236346
20-Sep-19,94.19,94.39,93.84,94.23,186243
19-Sep-19,94.22,94.22,94.00,94.19,276742
18-Sep-19,93.84,94.28,93.53,94.17,296032
17-Sep-19,93.83,93.83,93.16,93.82,174814
16-Sep-19,93.81,93.91,92.25,93.15,255978
13-Sep-19,93.40,94.00,93.12,93.80,288295
12-Sep-19,92.50,93.50,92.50,93.40,457006
11-Sep-19,92.97,92.97,92.25,92.50,353343
10-Sep-19,92.05,92.90,92.05,92.90,523916
09-Sep-19,92.00,92.30,91.98,92.15,1262755
06-Sep-19,91.50,92.02,91.26,92.00,681549
05-Sep-19,92.25,92.30,91.01,91.75,1690933
04-Sep-19,93.42,94.28,90.30,92.61,607033
03-Sep-19,94.79,94.79,93.06,93.42,457263
02-Sep-19,94.99,95.29,94.60,94.79,541811
30-Aug-19,93.30,96.49,92.90,94.99,1398345
29-Aug-19,88.85,89.00,88.53,88.97,242244
28-Aug-19,88.50,89.00,88.50,88.85,336413
27-Aug-19,88.50,88.60,88.25,88.30,301093
26-Aug-19,88.65,88.65,88.45,88.50,495342
23-Aug-19,88.68,88.68,88.50,88.51,541868
22-Aug-19,88.61,88.76,88.50,88.69,674377
21-Aug-19,88.28,88.89,88.25,88.61,384304
20-Aug-19,88.89,88.89,87.60,88.26,586413
19-Aug-19,88.00,89.00,86.70,88.95,1989586
16-Aug-19,88.23,88.35,87.50,88.35,708902
15-Aug-19,88.53,89.00,88.00,88.02,821590
14-Aug-19,89.15,90.00,86.61,88.83,1003049
13-Aug-19,86.50,89.50,85.90,89.15,2148705
12-Aug-19,86.00,86.98,80.51,86.50,4661388
09-Aug-19,92.53,92.80,85.00,87.02,5890005
08-Aug-19,87.00,94.97,87.00,93.00,5020902
07-Aug-19,100.39,101.00,100.23,100.73,496521
06-Aug-19,100.10,100.88,99.91,100.39,369610
05-Aug-19,100.05,100.40,99.10,100.13,646980
02-Aug-19,100.80,100.80,100.00,100.05,808947
01-Aug-19,102.49,102.49,100.49,100.85,630015
31-Jul-19,101.58,101.97,100.00,101.94,539425
30-Jul-19,102.50,102.55,101.08,101.57,354449
29-Jul-19,102.75,102.75,102.23,102.50,269139
26-Jul-19,102.99,103.00,102.45,102.75,380476
25-Jul-19,102.74,103.11,102.58,102.58,333423
24-Jul-19,102.70,103.29,102.60,102.74,521188
23-Jul-19,102.94,102.99,102.58,102.70,375058
22-Jul-19,103.49,103.50,102.10,102.95,613632
19-Jul-19,103.18,103.50,103.02,103.49,321306
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-19,108.67,108.67,104.55,107.95,147387
26-Jun-19,108.46,108.83,108.01,108.68,147387
25-Jun-19,108.49,109.24,107.61,107.65,147387
24-Jun-19,108.10,108.67,107.86,108.49,147387
21-Jun-19,107.21,108.49,107.21,108.00,147387
19-Jun-19,106.00,108.00,105.66,107.21,147387
18-Jun-19,105.28,105.65,104.00,105.65,147387
17-Jun-19,106.50,106.50,104.01,104.50,147387
14-Jun-19,106.21,107.99,105.79,106.36,147387
13-Jun-19,108.00,108.13,104.40,106.15,147387
12-Jun-19,108.59,108.91,106.50,108.00,147387
11-Jun-19,108.91,109.07,107.90,107.90,147387
10-Jun-19,109.45,109.45,107.05,108.22,147387
07-Jun-19,108.78,109.50,108.22,109.50,147387
06-Jun-19,108.00,109.00,108.00,108.20,147387
05-Jun-19,107.70,108.00,107.62,107.99,147387
04-Jun-19,107.40,108.00,107.32,107.60,147387
03-Jun-19,108.33,108.35,105.00,107.30,147387
31-May-19,107.90,108.35,107.90,108.35,147387
30-May-19,105.40,108.00,104.51,107.90,147387
29-May-19,104.94,106.44,103.92,105.43,147387
28-May-19,104.19,104.95,103.90,104.94,147387
27-May-19,103.57,104.50,103.50,104.41,147387
24-May-19,102.67,103.69,102.12,103.57,147387
23-May-19,101.70,103.00,101.38,102.69,147387
22-May-19,100.70,101.90,100.53,101.20,147387
21-May-19,99.20,100.58,99.20,100.58,147387
20-May-19,99.35,99.62,99.00,99.18,147387
17-May-19,99.26,99.98,99.25,99.25,147387
16-May-19,100.00,100.00,99.11,99.25,147387
15-May-19,99.62,100.59,99.50,100.00,147387
14-May-19,99.78,100.95,99.56,99.63,147387
13-May-19,99.85,100.00,99.57,99.78,147387
*exoneração de responsabilidade