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
26/02/2021	0,56%	0,43	77,00	76,57	76,14	77,10	244K	228
25/02/2021	1,02%	0,77	76,57	76,00	76,00	76,99	248K	192
24/02/2021	1,07%	0,80	75,80	75,00	75,00	75,80	1M	404
23/02/2021	0,66%	0,49	75,00	74,51	74,51	75,98	327K	351
22/02/2021	-1,65%	-1,25	74,51	76,00	74,01	76,00	497K	373
19/02/2021	-1,29%	-0,99	75,76	76,75	75,15	77,00	680K	421
18/02/2021	-0,32%	-0,25	76,75	77,00	76,75	77,45	252K	346
17/02/2021	-0,47%	-0,36	77,00	77,36	76,90	77,45	275K	333
12/02/2021	-0,81%	-0,63	77,36	77,99	77,36	78,01	347K	428
11/02/2021	0,67%	0,52	77,99	77,46	77,20	77,99	1M	235
10/02/2021	0,09%	0,07	77,47	77,44	77,32	77,59	237K	316

09/02/2021	0,13%	0,10	77,40	77,30	77,17	77,47	128K	255
08/02/2021	-0,22%	-0,17	77,30	77,45	76,85	77,45	160K	260
05/02/2021	0,38%	0,29	77,47	77,18	76,48	77,47	242K	214
04/02/2021	-0,35%	-0,27	77,18	77,45	76,56	77,47	180K	226
03/02/2021	0,13%	0,10	77,45	77,30	76,48	77,46	151K	217
02/02/2021	0,01%	0,01	77,35	77,34	76,51	77,49	143K	237
01/02/2021	-0,77%	-0,60	77,34	77,55	75,00	77,98	122K	206
29/01/2021	1,88%	1,44	77,94	76,50	75,70	77,99	161K	238
28/01/2021	0,64%	0,49	76,50	76,00	75,03	76,50	140K	230
27/01/2021	0,12%	0,09	76,01	76,16	75,65	76,42	213K	248
26/01/2021	-0,85%	-0,65	75,92	76,57	75,60	76,57	217K	350
22/01/2021	-0,69%	-0,53	76,57	76,42	76,08	76,99	237K	232
21/01/2021	1,11%	0,85	77,10	76,25	76,25	77,71	259K	371
20/01/2021	0,09%	0,07	76,25	76,30	76,25	77,00	287K	320
19/01/2021	0,90%	0,68	76,18	75,66	75,66	77,48	191K	275
18/01/2021	1,49%	1,11	75,50	74,39	74,00	75,50	267K	378
15/01/2021	0,27%	0,20	74,39	74,19	73,88	74,40	147K	253
14/01/2021	-0,01%	-0,01	74,19	74,20	73,78	74,20	248K	253
13/01/2021	0,09%	0,07	74,20	73,75	73,75	74,20	207K	252
12/01/2021	0,18%	0,13	74,13	74,00	73,75	74,20	414K	385
11/01/2021	-0,36%	-0,27	74,00	74,24	73,92	74,24	264K	383
08/01/2021	0,31%	0,23	74,27	74,05	74,05	74,39	252K	269
07/01/2021	0,11%	0,08	74,04	73,95	73,95	74,38	108K	247
06/01/2021	-0,63%	-0,47	73,96	74,42	73,81	74,42	161K	255
05/01/2021	0,08%	0,06	74,43	74,37	73,85	74,52	290K	287
04/01/2021	-0,15%	-0,11	74,37	74,48	73,82	74,48	374K	367
30/12/2020	0,00%	0,00	74,48	74,44	73,93	74,48	252K	272
29/12/2020	0,74%	0,55	74,48	73,93	73,68	74,49	243K	241
28/12/2020	0,45%	0,33	73,93	73,60	73,60	74,29	318K	314
23/12/2020	-1,21%	-0,90	73,60	74,50	72,27	74,60	589K	429
22/12/2020	-0,48%	-0,36	74,50	74,87	74,33	74,98	125K	238
21/12/2020	0,16%	0,12	74,86	74,74	74,33	75,00	279K	232
18/12/2020	0,36%	0,27	74,74	74,58	74,48	75,80	315K	273
17/12/2020	0,61%	0,45	74,47	74,00	73,70	74,48	127K	221
16/12/2020	-0,43%	-0,32	74,02	74,49	73,71	74,51	231K	247
15/12/2020	-0,23%	-0,17	74,34	74,49	73,70	74,49	344K	379
14/12/2020	-1,14%	-0,86	74,51	75,37	73,70	75,37	515K	527
11/12/2020	-0,29%	-0,22	75,37	75,60	75,25	75,99	408K	394
10/12/2020	-0,16%	-0,12	75,59	75,70	75,53	76,00	215K	227
09/12/2020	-0,71%	-0,54	75,71	76,25	75,62	76,65	260K	311
08/12/2020	0,22%	0,17	76,25	75,73	75,73	76,64	465K	260
07/12/2020	0,24%	0,18	76,08	75,86	75,61	76,38	793K	787
04/12/2020	-0,13%	-0,10	75,90	76,00	75,50	76,38	571K	466
03/12/2020	2,56%	1,90	76,00	74,10	73,71	76,36	779K	1.341
02/12/2020	-1,21%	-0,91	74,10	74,99	73,70	75,00	617K	1.020
01/12/2020	-4,32%	-3,39	75,01	77,49	75,00	77,49	854K	1.005
30/11/2020	0,53%	0,41	78,40	77,99	77,99	78,87	127K	191
27/11/2020	0,36%	0,28	77,99	77,71	77,71	79,20	136K	557
26/11/2020	0,35%	0,27	77,71	78,36	77,45	79,20	214K	492
25/11/2020	-0,37%	-0,29	77,44	77,70	77,35	78,95	154K	426
24/11/2020	0,49%	0,38	77,73	77,35	77,06	77,79	91K	444
23/11/2020	0,59%	0,45	77,35	76,90	76,85	77,64	154K	183
20/11/2020	1,42%	1,08	76,90	75,82	75,60	77,00	148K	203
19/11/2020	0,16%	0,12	75,82	76,00	75,31	76,99	220K	260
18/11/2020	-2,35%	-1,82	75,70	77,52	75,42	78,00	265K	320
17/11/2020	-0,62%	-0,48	77,52	78,00	77,52	78,05	157K	234
16/11/2020	0,36%	0,28	78,00	77,72	77,52	78,00	131K	203
13/11/2020	-0,23%	-0,18	77,72	77,90	77,52	77,99	61K	166
12/11/2020	0,56%	0,43	77,90	77,55	77,52	77,99	66K	147
11/11/2020	0,62%	0,48	77,47	76,99	76,72	78,00	93K	178
10/11/2020	1,84%	1,39	76,99	75,71	75,71	77,00	117K	218
09/11/2020	-0,33%	-0,25	75,60	75,85	75,36	76,60	219K	265
06/11/2020	0,20%	0,15	75,85	75,70	75,12	75,96	112K	179
05/11/2020	-0,26%	-0,20	75,70	75,91	74,60	75,96	243K	276
04/11/2020	1,39%	1,04	75,90	74,90	74,90	76,50	81K	150
03/11/2020	-1,19%	-0,90	74,86	75,70	74,50	78,40	177K	236
30/10/2020	-0,79%	-0,60	75,76	76,21	75,75	76,98	151K	234
29/10/2020	-0,83%	-0,64	76,36	77,00	76,17	77,00	152K	196
28/10/2020	-1,09%	-0,85	77,00	77,85	77,00	78,80	161K	243
27/10/2020	0,08%	0,06	77,85	77,79	77,79	78,50	70K	164
26/10/2020	-0,82%	-0,64	77,79	78,40	77,62	78,43	181K	268
23/10/2020	-0,04%	-0,03	78,43	78,50	78,41	79,00	158K	182
22/10/2020	0,01%	0,01	78,46	78,45	78,45	78,95	91K	203
21/10/2020	0,00%	0,00	78,45	78,45	78,40	78,80	141K	209
20/10/2020	-0,70%	-0,55	78,45	79,00	78,30	79,00	120K	245
19/10/2020	0,51%	0,40	79,00	78,62	78,30	79,00	174K	237
16/10/2020	0,70%	0,55	78,60	78,05	78,02	79,10	145K	234
15/10/2020	0,40%	0,31	78,05	77,80	77,68	78,98	97K	231
14/10/2020	0,52%	0,40	77,74	77,34	77,32	78,24	93K	186
13/10/2020	-0,22%	-0,17	77,34	77,58	77,33	80,00	202K	306
09/10/2020	0,62%	0,48	77,51	77,05	77,05	78,10	182K	283
08/10/2020	0,04%	0,03	77,03	77,00	76,80	79,50	286K	274
07/10/2020	0,06%	0,05	77,00	76,95	76,41	77,23	143K	181
06/10/2020	-0,06%	-0,05	76,95	77,01	76,41	77,28	130K	235
05/10/2020	-1,43%	-1,12	77,00	78,12	75,60	78,29	368K	339
02/10/2020	-0,23%	-0,18	78,12	78,89	77,40	78,89	245K	281
01/10/2020	-1,82%	-1,45	78,30	79,56	77,01	79,67	297K	379
30/09/2020	2,77%	2,15	79,75	78,00	77,60	79,98	110K	193
29/09/2020	-0,08%	-0,06	77,60	77,66	77,57	78,00	137K	199
28/09/2020	-1,83%	-1,45	77,66	79,11	77,00	79,98	230K	301
25/09/2020	-1,09%	-0,87	79,11	79,98	78,00	79,98	63K	168
24/09/2020	-0,46%	-0,37	79,98	80,25	77,70	80,25	66K	166
23/09/2020	0,44%	0,35	80,35	81,41	80,19	81,41	137K	186
22/09/2020	-0,67%	-0,54	80,00	80,55	80,00	81,59	180K	257
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	-	-	90,12	89,90	89,75	91,00	199K	205

Date,Open,High,Low,Close,Volume
26-Feb-21,76.57,77.10,76.14,77.00,243582
25-Feb-21,76.00,76.99,76.00,76.57,248340
24-Feb-21,75.00,75.80,75.00,75.80,1447302
23-Feb-21,74.51,75.98,74.51,75.00,326769
22-Feb-21,76.00,76.00,74.01,74.51,496866
19-Feb-21,76.75,77.00,75.15,75.76,680216
18-Feb-21,77.00,77.45,76.75,76.75,252258
17-Feb-21,77.36,77.45,76.90,77.00,275361
12-Feb-21,77.99,78.01,77.36,77.36,346977
11-Feb-21,77.46,77.99,77.20,77.99,1032637
10-Feb-21,77.44,77.59,77.32,77.47,237416
09-Feb-21,77.30,77.47,77.17,77.40,127694
08-Feb-21,77.45,77.45,76.85,77.30,160343
05-Feb-21,77.18,77.47,76.48,77.47,241715
04-Feb-21,77.45,77.47,76.56,77.18,179897
03-Feb-21,77.30,77.46,76.48,77.45,151255
02-Feb-21,77.34,77.49,76.51,77.35,142923
01-Feb-21,77.55,77.98,75.00,77.34,121587
29-Jan-21,76.50,77.99,75.70,77.94,160812
28-Jan-21,76.00,76.50,75.03,76.50,140162
27-Jan-21,76.16,76.42,75.65,76.01,213354
26-Jan-21,76.57,76.57,75.60,75.92,217461
22-Jan-21,76.42,76.99,76.08,76.57,236735
21-Jan-21,76.25,77.71,76.25,77.10,259195
20-Jan-21,76.30,77.00,76.25,76.25,287260
19-Jan-21,75.66,77.48,75.66,76.18,191202
18-Jan-21,74.39,75.50,74.00,75.50,266590
15-Jan-21,74.19,74.40,73.88,74.39,146812
14-Jan-21,74.20,74.20,73.78,74.19,247719
13-Jan-21,73.75,74.20,73.75,74.20,207119
12-Jan-21,74.00,74.20,73.75,74.13,413831
11-Jan-21,74.24,74.24,73.92,74.00,264336
08-Jan-21,74.05,74.39,74.05,74.27,251968
07-Jan-21,73.95,74.38,73.95,74.04,108320
06-Jan-21,74.42,74.42,73.81,73.96,161041
05-Jan-21,74.37,74.52,73.85,74.43,289826
04-Jan-21,74.48,74.48,73.82,74.37,374343
30-Dec-20,74.44,74.48,73.93,74.48,252397
29-Dec-20,73.93,74.49,73.68,74.48,242909
28-Dec-20,73.60,74.29,73.60,73.93,318214
23-Dec-20,74.50,74.60,72.27,73.60,588932
22-Dec-20,74.87,74.98,74.33,74.50,124873
21-Dec-20,74.74,75.00,74.33,74.86,278524
18-Dec-20,74.58,75.80,74.48,74.74,315049
17-Dec-20,74.00,74.48,73.70,74.47,127114
16-Dec-20,74.49,74.51,73.71,74.02,230963
15-Dec-20,74.49,74.49,73.70,74.34,344069
14-Dec-20,75.37,75.37,73.70,74.51,515070
11-Dec-20,75.60,75.99,75.25,75.37,408422
10-Dec-20,75.70,76.00,75.53,75.59,215320
09-Dec-20,76.25,76.65,75.62,75.71,260452
08-Dec-20,75.73,76.64,75.73,76.25,464545
07-Dec-20,75.86,76.38,75.61,76.08,792562
04-Dec-20,76.00,76.38,75.50,75.90,570809
03-Dec-20,74.10,76.36,73.71,76.00,779004
02-Dec-20,74.99,75.00,73.70,74.10,616933
01-Dec-20,77.49,77.49,75.00,75.01,854108
30-Nov-20,77.99,78.87,77.99,78.40,126994
27-Nov-20,77.71,79.20,77.71,77.99,136498
26-Nov-20,78.36,79.20,77.45,77.71,214144
25-Nov-20,77.70,78.95,77.35,77.44,153569
24-Nov-20,77.35,77.79,77.06,77.73,90887
23-Nov-20,76.90,77.64,76.85,77.35,154371
20-Nov-20,75.82,77.00,75.60,76.90,148427
19-Nov-20,76.00,76.99,75.31,75.82,219974
18-Nov-20,77.52,78.00,75.42,75.70,264544
17-Nov-20,78.00,78.05,77.52,77.52,157397
16-Nov-20,77.72,78.00,77.52,78.00,131416
13-Nov-20,77.90,77.99,77.52,77.72,60539
12-Nov-20,77.55,77.99,77.52,77.90,66293
11-Nov-20,76.99,78.00,76.72,77.47,92668
10-Nov-20,75.71,77.00,75.71,76.99,117108
09-Nov-20,75.85,76.60,75.36,75.60,219112
06-Nov-20,75.70,75.96,75.12,75.85,112477
05-Nov-20,75.91,75.96,74.60,75.70,242990
04-Nov-20,74.90,76.50,74.90,75.90,81187
03-Nov-20,75.70,78.40,74.50,74.86,176922
30-Oct-20,76.21,76.98,75.75,75.76,151263
29-Oct-20,77.00,77.00,76.17,76.36,152461
28-Oct-20,77.85,78.80,77.00,77.00,160704
27-Oct-20,77.79,78.50,77.79,77.85,70160
26-Oct-20,78.40,78.43,77.62,77.79,180795
23-Oct-20,78.50,79.00,78.41,78.43,158329
22-Oct-20,78.45,78.95,78.45,78.46,90930
21-Oct-20,78.45,78.80,78.40,78.45,141281
20-Oct-20,79.00,79.00,78.30,78.45,119552
19-Oct-20,78.62,79.00,78.30,79.00,174012
16-Oct-20,78.05,79.10,78.02,78.60,145046
15-Oct-20,77.80,78.98,77.68,78.05,97105
14-Oct-20,77.34,78.24,77.32,77.74,92533
13-Oct-20,77.58,80.00,77.33,77.34,202311
09-Oct-20,77.05,78.10,77.05,77.51,182250
08-Oct-20,77.00,79.50,76.80,77.03,285706
07-Oct-20,76.95,77.23,76.41,77.00,143404
06-Oct-20,77.01,77.28,76.41,76.95,129702
05-Oct-20,78.12,78.29,75.60,77.00,367942
02-Oct-20,78.89,78.89,77.40,78.12,245151
01-Oct-20,79.56,79.67,77.01,78.30,296806
30-Sep-20,78.00,79.98,77.60,79.75,110085
29-Sep-20,77.66,78.00,77.57,77.60,136875
28-Sep-20,79.11,79.98,77.00,77.66,230358
25-Sep-20,79.98,79.98,78.00,79.11,63061
24-Sep-20,80.25,80.25,77.70,79.98,66210
23-Sep-20,81.41,81.41,80.19,80.35,137118
22-Sep-20,80.55,81.59,80.00,80.00,180452
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

*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...