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
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	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	-	-	78,75	78,56	78,41	79,90	123K	184

Date,Open,High,Low,Close,Volume
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
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

*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...