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
31/10/2025	0,03%	0,02	73,58	73,56	73,56	74,99	43K	69
30/10/2025	-1,82%	-1,36	73,56	74,92	73,19	74,92	34K	60
29/10/2025	1,24%	0,92	74,92	74,74	73,11	74,97	347K	126
28/10/2025	0,33%	0,24	74,00	72,80	72,35	74,30	77K	139
27/10/2025	0,93%	0,68	73,76	73,08	73,08	74,69	71K	93
24/10/2025	-1,03%	-0,76	73,08	73,82	72,33	73,83	41K	69
23/10/2025	0,94%	0,69	73,84	73,87	72,70	74,95	63K	69

22/10/2025	-2,60%	-1,95	73,15	75,09	72,66	75,10	52K	83
21/10/2025	1,04%	0,77	75,10	73,02	73,02	76,10	26K	65
20/10/2025	-2,84%	-2,17	74,33	76,50	73,01	76,50	30K	109
17/10/2025	0,20%	0,15	76,50	76,32	76,06	76,50	22K	47
16/10/2025	-0,40%	-0,31	76,35	76,66	75,00	76,66	25K	58
15/10/2025	-2,75%	-2,17	76,66	78,81	76,66	78,81	35K	63
14/10/2025	9,93%	7,12	78,83	71,71	71,50	78,83	269K	195
13/10/2025	-1,43%	-1,04	71,71	72,74	71,52	72,74	168K	143
10/10/2025	2,18%	1,55	72,75	71,37	71,00	73,75	51K	175
09/10/2025	-0,46%	-0,33	71,20	71,53	70,71	71,99	61K	139
08/10/2025	-4,50%	-3,37	71,53	74,90	70,73	74,90	225K	192
07/10/2025	0,40%	0,30	74,90	74,59	74,59	75,07	89K	115
06/10/2025	0,00%	0,00	74,60	74,60	74,17	74,97	44K	112
03/10/2025	-0,53%	-0,40	74,60	75,35	74,23	75,36	55K	86
02/10/2025	-0,66%	-0,50	75,00	75,99	74,33	76,01	152K	135
01/10/2025	-5,48%	-4,38	75,50	79,88	75,33	80,47	103K	135
30/09/2025	0,08%	0,06	79,88	80,62	79,88	80,62	21K	55
29/09/2025	0,06%	0,05	79,82	79,80	79,80	80,28	60K	80
26/09/2025	0,71%	0,56	79,77	79,21	79,21	80,14	51K	82
25/09/2025	-1,01%	-0,81	79,21	80,02	79,21	80,25	68K	100
24/09/2025	0,03%	0,02	80,02	80,00	78,00	81,68	119K	149
23/09/2025	0,00%	0,00	80,00	79,90	79,60	80,52	132K	107
22/09/2025	-1,17%	-0,95	80,00	80,40	79,60	80,95	86K	173
19/09/2025	-0,06%	-0,05	80,95	81,00	80,42	81,00	19K	47
18/09/2025	0,75%	0,60	81,00	80,38	80,01	81,65	133K	89
17/09/2025	-0,12%	-0,10	80,40	80,50	80,09	80,97	23K	105
16/09/2025	-0,01%	-0,01	80,50	80,41	80,00	81,40	51K	96
15/09/2025	-0,24%	-0,19	80,51	80,70	79,70	82,65	43K	176
12/09/2025	0,37%	0,30	80,70	80,40	80,00	81,15	55K	176
11/09/2025	-0,02%	-0,02	80,40	82,68	80,40	82,68	115K	147
10/09/2025	-2,80%	-2,32	80,42	82,72	80,00	82,72	108K	165
09/09/2025	-0,54%	-0,45	82,74	82,88	81,40	82,99	63K	109
08/09/2025	-0,91%	-0,76	83,19	83,94	82,68	83,94	43K	145
05/09/2025	0,54%	0,45	83,95	83,50	82,50	83,95	160K	219
04/09/2025	1,05%	0,87	83,50	82,62	82,62	83,60	61K	95
03/09/2025	-0,72%	-0,60	82,63	83,23	82,62	83,89	67K	135
02/09/2025	-0,68%	-0,57	83,23	83,81	83,19	85,62	86K	191
01/09/2025	-0,63%	-0,53	83,80	84,33	82,98	89,99	83K	148
29/08/2025	0,43%	0,36	84,33	84,33	83,66	84,98	104K	135
28/08/2025	-0,39%	-0,33	83,97	84,30	83,97	85,00	66K	108
27/08/2025	0,01%	0,01	84,30	84,01	83,75	84,69	59K	129
26/08/2025	-0,66%	-0,56	84,29	84,84	84,29	84,85	35K	64
25/08/2025	-0,41%	-0,35	84,85	84,31	84,29	86,00	61K	143
22/08/2025	0,97%	0,82	85,20	84,00	84,00	85,45	48K	150
21/08/2025	-0,01%	-0,01	84,38	84,99	84,01	85,99	46K	87
20/08/2025	-0,62%	-0,53	84,39	84,91	84,30	84,91	53K	110
19/08/2025	0,45%	0,38	84,92	84,55	84,51	86,99	48K	99
18/08/2025	-1,30%	-1,11	84,54	85,00	84,51	85,65	88K	194
15/08/2025	-0,46%	-0,40	85,65	84,56	84,56	86,00	57K	121
14/08/2025	2,44%	2,05	86,05	84,84	84,00	86,05	18K	71
13/08/2025	-0,98%	-0,83	84,00	84,84	84,00	87,00	50K	91
12/08/2025	-0,24%	-0,20	84,83	85,03	84,83	85,92	24K	48
11/08/2025	0,59%	0,50	85,03	85,78	84,00	85,78	85K	169
08/08/2025	-0,08%	-0,07	84,53	84,60	84,01	86,34	121K	179
07/08/2025	0,65%	0,55	84,60	84,05	84,02	85,44	57K	214
06/08/2025	-5,56%	-4,95	84,05	89,00	84,02	89,00	378K	198
05/08/2025	-0,79%	-0,71	89,00	89,73	89,00	90,06	66K	160
04/08/2025	0,23%	0,21	89,71	89,52	89,52	90,49	103K	134
01/08/2025	-4,57%	-4,29	89,50	93,25	89,50	93,25	170K	240
31/07/2025	3,75%	3,39	93,79	90,40	90,00	94,34	219K	230
30/07/2025	0,39%	0,35	90,40	90,15	90,09	90,51	87K	101
29/07/2025	-1,03%	-0,94	90,05	90,99	90,03	91,00	54K	86
28/07/2025	1,22%	1,10	90,99	89,89	89,89	91,00	121K	134
25/07/2025	0,72%	0,64	89,89	89,07	88,74	89,90	110K	103
24/07/2025	0,59%	0,52	89,25	88,73	88,73	89,88	94K	66
23/07/2025	0,26%	0,23	88,73	88,50	88,50	89,72	59K	103
22/07/2025	0,47%	0,41	88,50	88,11	88,09	88,79	57K	67
21/07/2025	-2,01%	-1,81	88,09	89,80	87,99	89,80	124K	158
18/07/2025	1,75%	1,55	89,90	88,30	88,00	89,90	117K	124
17/07/2025	-0,73%	-0,65	88,35	89,00	88,14	89,89	131K	124
16/07/2025	0,67%	0,59	89,00	88,45	88,41	89,39	92K	116
15/07/2025	0,06%	0,05	88,41	88,36	88,01	89,33	73K	286
14/07/2025	-0,10%	-0,09	88,36	88,45	86,89	88,89	116K	160
11/07/2025	0,22%	0,19	88,45	88,40	86,85	88,45	121K	164
10/07/2025	1,48%	1,29	88,26	85,23	85,00	89,58	48K	89
09/07/2025	2,29%	1,95	86,97	85,99	85,01	89,58	78K	109
08/07/2025	-1,72%	-1,49	85,02	86,51	83,32	89,88	236K	260
07/07/2025	-0,49%	-0,43	86,51	86,94	85,87	86,94	160K	149
04/07/2025	-0,11%	-0,10	86,94	87,04	85,52	90,00	90K	167
03/07/2025	2,40%	2,04	87,04	85,85	85,01	90,00	222K	171
02/07/2025	-1,51%	-1,30	85,00	86,04	85,00	86,30	69K	94
01/07/2025	1,35%	1,15	86,30	86,37	85,59	86,37	60K	84
27/06/2025	-0,41%	-0,35	85,15	85,99	85,03	85,99	32K	77
26/06/2025	-0,45%	-0,39	85,50	85,94	85,10	85,94	54K	203
25/06/2025	-0,08%	-0,07	85,89	86,00	85,01	86,00	54K	80
24/06/2025	-0,06%	-0,05	85,96	86,01	85,50	86,02	78K	92
23/06/2025	-1,67%	-1,46	86,01	87,47	85,95	87,47	68K	113
20/06/2025	2,09%	1,79	87,47	85,69	85,68	88,92	99K	116
18/06/2025	0,52%	0,44	85,68	86,16	85,00	86,36	67K	77
17/06/2025	0,46%	0,39	85,24	84,85	84,85	86,47	92K	88
16/06/2025	-0,18%	-0,15	84,85	86,00	84,35	86,00	55K	93
13/06/2025	1,80%	1,50	85,00	83,50	82,58	86,00	129K	111
12/06/2025	-0,83%	-0,70	83,50	86,47	83,50	86,48	112K	92
11/06/2025	2,51%	2,06	84,20	82,15	82,15	86,48	55K	159
10/06/2025	-0,22%	-0,18	82,14	82,31	81,55	83,54	57K	117
09/06/2025	-3,24%	-2,76	82,32	85,05	81,51	85,99	65K	203
06/06/2025	-0,84%	-0,72	85,08	85,80	83,00	86,50	168K	142
05/06/2025	5,93%	4,80	85,80	81,01	81,01	85,80	43K	112
04/06/2025	-6,02%	-5,19	81,00	86,19	81,00	88,45	93K	135
03/06/2025	3,84%	3,19	86,19	91,50	84,00	91,50	92K	148
02/06/2025	0,25%	0,21	83,00	82,79	81,71	83,00	70K	145
30/05/2025	-0,25%	-0,21	82,79	83,02	82,79	83,90	69K	103
29/05/2025	0,45%	0,37	83,00	81,71	81,71	83,90	39K	82
28/05/2025	-3,71%	-3,18	82,63	85,81	82,63	86,94	185K	126
27/05/2025	2,11%	1,77	85,81	84,04	84,01	86,99	54K	109
26/05/2025	1,01%	0,84	84,04	84,05	83,17	84,06	166K	168
23/05/2025	0,22%	0,18	83,20	83,00	79,06	87,99	234K	229
22/05/2025	3,40%	2,73	83,02	81,10	79,00	85,00	332K	268
21/05/2025	2,61%	2,04	80,29	78,25	78,25	81,00	241K	213
20/05/2025	-0,63%	-0,50	78,25	78,75	77,25	78,77	31K	70
19/05/2025	0,77%	0,60	78,75	78,15	77,47	79,00	30K	84
16/05/2025	0,15%	0,12	78,15	78,00	76,81	79,03	128K	152
15/05/2025	-0,54%	-0,42	78,03	78,45	78,00	78,45	24K	69
14/05/2025	-0,39%	-0,31	78,45	78,51	77,00	79,49	65K	88
13/05/2025	-1,35%	-1,08	78,76	79,99	78,54	79,99	53K	104
12/05/2025	0,03%	0,02	79,84	80,00	79,52	80,00	96K	134
09/05/2025	-0,23%	-0,18	79,82	80,00	79,50	80,00	39K	98
08/05/2025	0,62%	0,49	80,00	79,98	79,51	80,00	47K	75
07/05/2025	0,79%	0,62	79,51	78,89	78,89	79,85	60K	81
06/05/2025	-0,75%	-0,60	78,89	79,45	78,89	79,49	39K	96
05/05/2025	0,59%	0,47	79,49	79,02	79,00	80,29	64K	123
02/05/2025	0,23%	0,18	79,02	78,24	78,24	81,00	37K	112
30/04/2025	0,77%	0,60	78,84	78,80	78,80	79,12	38K	65
29/04/2025	0,95%	0,74	78,24	78,80	77,50	78,80	19K	69
28/04/2025	0,01%	0,01	77,50	77,50	77,49	79,00	86K	114
25/04/2025	0,57%	0,44	77,49	77,51	77,08	77,52	26K	49
24/04/2025	-	-	77,05	76,50	76,50	77,51	11K	44

Date,Open,High,Low,Close,Volume
31-Oct-25,73.56,74.99,73.56,73.58,42763
30-Oct-25,74.92,74.92,73.19,73.56,33733
29-Oct-25,74.74,74.97,73.11,74.92,347123
28-Oct-25,72.80,74.30,72.35,74.00,77463
27-Oct-25,73.08,74.69,73.08,73.76,70959
24-Oct-25,73.82,73.83,72.33,73.08,41052
23-Oct-25,73.87,74.95,72.70,73.84,63483
22-Oct-25,75.09,75.10,72.66,73.15,51618
21-Oct-25,73.02,76.10,73.02,75.10,26274
20-Oct-25,76.50,76.50,73.01,74.33,30398
17-Oct-25,76.32,76.50,76.06,76.50,22375
16-Oct-25,76.66,76.66,75.00,76.35,24657
15-Oct-25,78.81,78.81,76.66,76.66,35058
14-Oct-25,71.71,78.83,71.50,78.83,268506
13-Oct-25,72.74,72.74,71.52,71.71,168382
10-Oct-25,71.37,73.75,71.00,72.75,51385
09-Oct-25,71.53,71.99,70.71,71.20,60591
08-Oct-25,74.90,74.90,70.73,71.53,224720
07-Oct-25,74.59,75.07,74.59,74.90,89140
06-Oct-25,74.60,74.97,74.17,74.60,43936
03-Oct-25,75.35,75.36,74.23,74.60,54803
02-Oct-25,75.99,76.01,74.33,75.00,151772
01-Oct-25,79.88,80.47,75.33,75.50,102622
30-Sep-25,80.62,80.62,79.88,79.88,21184
29-Sep-25,79.80,80.28,79.80,79.82,59500
26-Sep-25,79.21,80.14,79.21,79.77,51204
25-Sep-25,80.02,80.25,79.21,79.21,67592
24-Sep-25,80.00,81.68,78.00,80.02,118965
23-Sep-25,79.90,80.52,79.60,80.00,131816
22-Sep-25,80.40,80.95,79.60,80.00,86219
19-Sep-25,81.00,81.00,80.42,80.95,19100
18-Sep-25,80.38,81.65,80.01,81.00,133035
17-Sep-25,80.50,80.97,80.09,80.40,22997
16-Sep-25,80.41,81.40,80.00,80.50,51366
15-Sep-25,80.70,82.65,79.70,80.51,43270
12-Sep-25,80.40,81.15,80.00,80.70,55074
11-Sep-25,82.68,82.68,80.40,80.40,115278
10-Sep-25,82.72,82.72,80.00,80.42,108440
09-Sep-25,82.88,82.99,81.40,82.74,63071
08-Sep-25,83.94,83.94,82.68,83.19,43156
05-Sep-25,83.50,83.95,82.50,83.95,159844
04-Sep-25,82.62,83.60,82.62,83.50,61175
03-Sep-25,83.23,83.89,82.62,82.63,66665
02-Sep-25,83.81,85.62,83.19,83.23,86216
01-Sep-25,84.33,89.99,82.98,83.80,82712
29-Aug-25,84.33,84.98,83.66,84.33,104259
28-Aug-25,84.30,85.00,83.97,83.97,65621
27-Aug-25,84.01,84.69,83.75,84.30,58649
26-Aug-25,84.84,84.85,84.29,84.29,35466
25-Aug-25,84.31,86.00,84.29,84.85,61193
22-Aug-25,84.00,85.45,84.00,85.20,48379
21-Aug-25,84.99,85.99,84.01,84.38,45890
20-Aug-25,84.91,84.91,84.30,84.39,53023
19-Aug-25,84.55,86.99,84.51,84.92,47808
18-Aug-25,85.00,85.65,84.51,84.54,88464
15-Aug-25,84.56,86.00,84.56,85.65,57222
14-Aug-25,84.84,86.05,84.00,86.05,17942
13-Aug-25,84.84,87.00,84.00,84.00,49778
12-Aug-25,85.03,85.92,84.83,84.83,24401
11-Aug-25,85.78,85.78,84.00,85.03,85303
08-Aug-25,84.60,86.34,84.01,84.53,120530
07-Aug-25,84.05,85.44,84.02,84.60,57267
06-Aug-25,89.00,89.00,84.02,84.05,378318
05-Aug-25,89.73,90.06,89.00,89.00,66395
04-Aug-25,89.52,90.49,89.52,89.71,103386
01-Aug-25,93.25,93.25,89.50,89.50,169738
31-Jul-25,90.40,94.34,90.00,93.79,218642
30-Jul-25,90.15,90.51,90.09,90.40,86723
29-Jul-25,90.99,91.00,90.03,90.05,53570
28-Jul-25,89.89,91.00,89.89,90.99,121403
25-Jul-25,89.07,89.90,88.74,89.89,110120
24-Jul-25,88.73,89.88,88.73,89.25,93988
23-Jul-25,88.50,89.72,88.50,88.73,58987
22-Jul-25,88.11,88.79,88.09,88.50,56551
21-Jul-25,89.80,89.80,87.99,88.09,123566
18-Jul-25,88.30,89.90,88.00,89.90,117046
17-Jul-25,89.00,89.89,88.14,88.35,130794
16-Jul-25,88.45,89.39,88.41,89.00,91625
15-Jul-25,88.36,89.33,88.01,88.41,73133
14-Jul-25,88.45,88.89,86.89,88.36,115891
11-Jul-25,88.40,88.45,86.85,88.45,121017
10-Jul-25,85.23,89.58,85.00,88.26,47602
09-Jul-25,85.99,89.58,85.01,86.97,77986
08-Jul-25,86.51,89.88,83.32,85.02,235602
07-Jul-25,86.94,86.94,85.87,86.51,160113
04-Jul-25,87.04,90.00,85.52,86.94,90109
03-Jul-25,85.85,90.00,85.01,87.04,221548
02-Jul-25,86.04,86.30,85.00,85.00,69100
01-Jul-25,86.37,86.37,85.59,86.30,60228
27-Jun-25,85.99,85.99,85.03,85.15,31653
26-Jun-25,85.94,85.94,85.10,85.50,54295
25-Jun-25,86.00,86.00,85.01,85.89,53649
24-Jun-25,86.01,86.02,85.50,85.96,77927
23-Jun-25,87.47,87.47,85.95,86.01,68225
20-Jun-25,85.69,88.92,85.68,87.47,98542
18-Jun-25,86.16,86.36,85.00,85.68,67473
17-Jun-25,84.85,86.47,84.85,85.24,92468
16-Jun-25,86.00,86.00,84.35,84.85,55371
13-Jun-25,83.50,86.00,82.58,85.00,129034
12-Jun-25,86.47,86.48,83.50,83.50,111717
11-Jun-25,82.15,86.48,82.15,84.20,55078
10-Jun-25,82.31,83.54,81.55,82.14,57200
09-Jun-25,85.05,85.99,81.51,82.32,65032
06-Jun-25,85.80,86.50,83.00,85.08,167531
05-Jun-25,81.01,85.80,81.01,85.80,42953
04-Jun-25,86.19,88.45,81.00,81.00,93346
03-Jun-25,91.50,91.50,84.00,86.19,91856
02-Jun-25,82.79,83.00,81.71,83.00,69859
30-May-25,83.02,83.90,82.79,82.79,69497
29-May-25,81.71,83.90,81.71,83.00,39398
28-May-25,85.81,86.94,82.63,82.63,184507
27-May-25,84.04,86.99,84.01,85.81,53579
26-May-25,84.05,84.06,83.17,84.04,166206
23-May-25,83.00,87.99,79.06,83.20,233594
22-May-25,81.10,85.00,79.00,83.02,332105
21-May-25,78.25,81.00,78.25,80.29,241089
20-May-25,78.75,78.77,77.25,78.25,31205
19-May-25,78.15,79.00,77.47,78.75,30215
16-May-25,78.00,79.03,76.81,78.15,127719
15-May-25,78.45,78.45,78.00,78.03,24349
14-May-25,78.51,79.49,77.00,78.45,65338
13-May-25,79.99,79.99,78.54,78.76,53454
12-May-25,80.00,80.00,79.52,79.84,95554
09-May-25,80.00,80.00,79.50,79.82,38598
08-May-25,79.98,80.00,79.51,80.00,47340
07-May-25,78.89,79.85,78.89,79.51,60193
06-May-25,79.45,79.49,78.89,78.89,39080
05-May-25,79.02,80.29,79.00,79.49,64170
02-May-25,78.24,81.00,78.24,79.02,37223
30-Apr-25,78.80,79.12,78.80,78.84,38074
29-Apr-25,78.80,78.80,77.50,78.24,18744
28-Apr-25,77.50,79.00,77.49,77.50,85915
25-Apr-25,77.51,77.52,77.08,77.49,26343
24-Apr-25,76.50,77.51,76.50,77.05,10939

*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