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 |
| 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 |
| 27/06/2019 | -0,67% | -0,73 | 107,95 | 108,67 | 104,55 | 108,67 | 539K | 457 |
| 26/06/2019 | 0,96% | 1,03 | 108,68 | 108,46 | 108,01 | 108,83 | 233K | 280 |
| 25/06/2019 | -0,77% | -0,84 | 107,65 | 108,49 | 107,61 | 109,24 | 392K | 741 |
| 24/06/2019 | 0,45% | 0,49 | 108,49 | 108,10 | 107,86 | 108,67 | 306K | 383 |
| 21/06/2019 | 0,74% | 0,79 | 108,00 | 107,21 | 107,21 | 108,49 | 220K | 363 |
| 19/06/2019 | 1,48% | 1,56 | 107,21 | 106,00 | 105,66 | 108,00 | 280K | 366 |
| 18/06/2019 | 1,10% | 1,15 | 105,65 | 105,28 | 104,00 | 105,65 | 388K | 468 |
| 17/06/2019 | -1,75% | -1,86 | 104,50 | 106,50 | 104,01 | 106,50 | 459K | 523 |
| 14/06/2019 | 0,20% | 0,21 | 106,36 | 106,21 | 105,79 | 107,99 | 311K | 408 |
| 13/06/2019 | -1,71% | -1,85 | 106,15 | 108,00 | 104,40 | 108,13 | 620K | 471 |
| 12/06/2019 | 0,09% | 0,10 | 108,00 | 108,59 | 106,50 | 108,91 | 362K | 386 |
| 11/06/2019 | -0,30% | -0,32 | 107,90 | 108,91 | 107,90 | 109,07 | 309K | 367 |
| 10/06/2019 | -1,17% | -1,28 | 108,22 | 109,45 | 107,05 | 109,45 | 538K | 579 |
| 07/06/2019 | 1,20% | 1,30 | 109,50 | 108,78 | 108,22 | 109,50 | 464K | 407 |
| 06/06/2019 | 0,19% | 0,21 | 108,20 | 108,00 | 108,00 | 109,00 | 406K | 404 |
| 05/06/2019 | 0,36% | 0,39 | 107,99 | 107,70 | 107,62 | 108,00 | 241K | 333 |
| 04/06/2019 | 0,28% | 0,30 | 107,60 | 107,40 | 107,32 | 108,00 | 293K | 373 |
| 03/06/2019 | -0,97% | -1,05 | 107,30 | 108,33 | 105,00 | 108,35 | 383K | 497 |
| 31/05/2019 | 0,42% | 0,45 | 108,35 | 107,90 | 107,90 | 108,35 | 320K | 441 |
| 30/05/2019 | 2,34% | 2,47 | 107,90 | 105,40 | 104,51 | 108,00 | 612K | 477 |
| 29/05/2019 | 0,47% | 0,49 | 105,43 | 104,94 | 103,92 | 106,44 | 601K | 641 |
| 28/05/2019 | 0,51% | 0,53 | 104,94 | 104,19 | 103,90 | 104,95 | 288K | 337 |
| 27/05/2019 | 0,81% | 0,84 | 104,41 | 103,57 | 103,50 | 104,50 | 243K | 309 |
| 24/05/2019 | 0,86% | 0,88 | 103,57 | 102,67 | 102,12 | 103,69 | 225K | 351 |
| 23/05/2019 | 1,47% | 1,49 | 102,69 | 101,70 | 101,38 | 103,00 | 358K | 304 |
| 22/05/2019 | 0,62% | 0,62 | 101,20 | 100,70 | 100,53 | 101,90 | 223K | 291 |
| 21/05/2019 | 1,41% | 1,40 | 100,58 | 99,20 | 99,20 | 100,58 | 296K | 447 |
| 20/05/2019 | -0,07% | -0,07 | 99,18 | 99,35 | 99,00 | 99,62 | 413K | 592 |
| 17/05/2019 | 0,00% | 0,00 | 99,25 | 99,26 | 99,25 | 99,98 | 306K | 1.376 |
| 16/05/2019 | -0,75% | -0,75 | 99,25 | 100,00 | 99,11 | 100,00 | 812K | 790 |
| 15/05/2019 | 0,37% | 0,37 | 100,00 | 99,62 | 99,50 | 100,59 | 479K | 691 |
| 14/05/2019 | -0,15% | -0,15 | 99,63 | 99,78 | 99,56 | 100,95 | 390K | 369 |
| 13/05/2019 | -0,06% | -0,06 | 99,78 | 99,85 | 99,57 | 100,00 | 328K | 415 |
| 10/05/2019 | 0,75% | 0,74 | 99,84 | 99,51 | 99,50 | 99,98 | 339K | 425 |
| 09/05/2019 | -0,85% | -0,85 | 99,10 | 99,95 | 98,50 | 101,48 | 380K | 686 |
| 08/05/2019 | -1,04% | -1,05 | 99,95 | 101,00 | 98,60 | 101,99 | 611K | 763 |
| 07/05/2019 | -0,77% | -0,78 | 101,00 | 101,88 | 100,51 | 102,10 | 328K | 487 |
| 06/05/2019 | -0,70% | -0,72 | 101,78 | 102,50 | 101,20 | 102,88 | 385K | 610 |
| 03/05/2019 | -0,49% | -0,50 | 102,50 | 103,00 | 101,50 | 104,00 | 455K | 513 |
| 02/05/2019 | 0,88% | 0,90 | 103,00 | 102,10 | 101,99 | 104,50 | 418K | 503 |
| 30/04/2019 | 2,92% | 2,90 | 102,10 | 99,20 | 99,20 | 102,10 | 436K | 1.294 |
| 29/04/2019 | -1,98% | -2,00 | 99,20 | 101,20 | 95,04 | 102,68 | 2M | 1.800 |
| 26/04/2019 | -1,28% | -1,31 | 101,20 | 102,90 | 101,01 | 103,98 | 659K | 1.449 |
| 25/04/2019 | -0,47% | -0,48 | 102,51 | 103,00 | 101,60 | 104,80 | 419K | 410 |
| 24/04/2019 | -1,81% | -1,90 | 102,99 | 104,89 | 102,73 | 105,00 | 790K | 1.421 |
| 23/04/2019 | -0,20% | -0,21 | 104,89 | 105,04 | 104,26 | 105,62 | 349K | 709 |
Date,Open,High,Low,Close,Volume
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-19,108.67,108.67,104.55,107.95,539285
26-Jun-19,108.46,108.83,108.01,108.68,233081
25-Jun-19,108.49,109.24,107.61,107.65,391582
24-Jun-19,108.10,108.67,107.86,108.49,306120
21-Jun-19,107.21,108.49,107.21,108.00,220488
19-Jun-19,106.00,108.00,105.66,107.21,280042
18-Jun-19,105.28,105.65,104.00,105.65,388393
17-Jun-19,106.50,106.50,104.01,104.50,458702
14-Jun-19,106.21,107.99,105.79,106.36,311128
13-Jun-19,108.00,108.13,104.40,106.15,619622
12-Jun-19,108.59,108.91,106.50,108.00,361968
11-Jun-19,108.91,109.07,107.90,107.90,308555
10-Jun-19,109.45,109.45,107.05,108.22,538197
07-Jun-19,108.78,109.50,108.22,109.50,463937
06-Jun-19,108.00,109.00,108.00,108.20,405862
05-Jun-19,107.70,108.00,107.62,107.99,240853
04-Jun-19,107.40,108.00,107.32,107.60,293371
03-Jun-19,108.33,108.35,105.00,107.30,382655
31-May-19,107.90,108.35,107.90,108.35,320181
30-May-19,105.40,108.00,104.51,107.90,611638
29-May-19,104.94,106.44,103.92,105.43,601034
28-May-19,104.19,104.95,103.90,104.94,287762
27-May-19,103.57,104.50,103.50,104.41,242593
24-May-19,102.67,103.69,102.12,103.57,225204
23-May-19,101.70,103.00,101.38,102.69,358021
22-May-19,100.70,101.90,100.53,101.20,223327
21-May-19,99.20,100.58,99.20,100.58,295850
20-May-19,99.35,99.62,99.00,99.18,412649
17-May-19,99.26,99.98,99.25,99.25,305613
16-May-19,100.00,100.00,99.11,99.25,811793
15-May-19,99.62,100.59,99.50,100.00,479133
14-May-19,99.78,100.95,99.56,99.63,389642
13-May-19,99.85,100.00,99.57,99.78,328083
10-May-19,99.51,99.98,99.50,99.84,338707
09-May-19,99.95,101.48,98.50,99.10,380461
08-May-19,101.00,101.99,98.60,99.95,611474
07-May-19,101.88,102.10,100.51,101.00,328025
06-May-19,102.50,102.88,101.20,101.78,384700
03-May-19,103.00,104.00,101.50,102.50,455443
02-May-19,102.10,104.50,101.99,103.00,418180
30-Apr-19,99.20,102.10,99.20,102.10,436404
29-Apr-19,101.20,102.68,95.04,99.20,1503117
26-Apr-19,102.90,103.98,101.01,101.20,658763
25-Apr-19,103.00,104.80,101.60,102.51,418935
24-Apr-19,104.89,105.00,102.73,102.99,789502
23-Apr-19,105.04,105.62,104.26,104.89,349243
22-Apr-19,105.50,106.48,105.08,105.10,349243
18-Apr-19,106.00,106.00,105.00,105.06,349243
17-Apr-19,106.03,106.04,102.13,105.99,349243
16-Apr-19,105.52,106.69,101.41,106.03,349243
15-Apr-19,107.10,107.95,106.18,106.68,349243
12-Apr-19,108.38,109.00,106.50,107.10,349243
11-Apr-19,108.00,108.40,107.70,108.38,349243
10-Apr-19,108.90,108.90,107.10,107.70,349243
09-Apr-19,108.99,108.99,108.16,108.80,349243
08-Apr-19,107.45,108.50,107.32,108.46,349243
05-Apr-19,108.59,108.99,103.00,107.58,349243
04-Apr-19,108.60,108.99,108.01,108.59,349243
03-Apr-19,108.60,108.62,108.00,108.50,349243
02-Apr-19,107.90,108.62,107.16,108.60,349243
01-Apr-19,111.80,111.80,106.60,106.60,349243
29-Mar-19,109.00,109.47,108.00,109.00,349243
28-Mar-19,107.00,109.00,106.22,109.00,349243
27-Mar-19,107.80,108.95,107.00,107.00,349243
26-Mar-19,106.40,108.98,106.39,108.65,349243
25-Mar-19,105.16,109.21,104.95,106.40,349243
22-Mar-19,109.94,109.94,104.47,104.95,349243
21-Mar-19,110.00,112.00,107.92,109.68,349243
20-Mar-19,110.00,110.00,108.65,109.99,349243
19-Mar-19,110.00,110.00,109.00,110.00,349243
18-Mar-19,109.00,110.00,107.04,110.00,349243
15-Mar-19,107.00,110.00,106.48,109.75,349243
14-Mar-19,104.82,107.99,103.46,106.00,349243
13-Mar-19,104.99,105.00,104.65,104.83,349243
12-Mar-19,103.80,104.97,103.79,104.45,349243
11-Mar-19,102.88,104.39,101.89,103.50,349243
08-Mar-19,101.18,104.98,100.89,102.58,349243
07-Mar-19,99.45,101.83,97.01,101.00,349243
06-Mar-19,99.44,99.89,99.43,99.50,349243
*exoneração de responsabilidade