ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ABCP11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20251,80%1,5085,0083,5082,5886,00129K111
12/06/2025-0,83%-0,7083,5086,4783,5086,48112K92
11/06/20252,51%2,0684,2082,1582,1586,4855K159
10/06/2025-0,22%-0,1882,1482,3181,5583,5457K117
09/06/2025-3,24%-2,7682,3285,0581,5185,9965K203
06/06/2025-0,84%-0,7285,0885,8083,0086,50168K142
05/06/20255,93%4,8085,8081,0181,0185,8043K112
04/06/2025-6,02%-5,1981,0086,1981,0088,4593K135
03/06/20253,84%3,1986,1991,5084,0091,5092K148
02/06/20250,25%0,2183,0082,7981,7183,0070K145
30/05/2025-0,25%-0,2182,7983,0282,7983,9069K103
29/05/20250,45%0,3783,0081,7181,7183,9039K82
28/05/2025-3,71%-3,1882,6385,8182,6386,94185K126
27/05/20252,11%1,7785,8184,0484,0186,9954K109
26/05/20251,01%0,8484,0484,0583,1784,06166K168
23/05/20250,22%0,1883,2083,0079,0687,99234K229
22/05/20253,40%2,7383,0281,1079,0085,00332K268
21/05/20252,61%2,0480,2978,2578,2581,00241K213
20/05/2025-0,63%-0,5078,2578,7577,2578,7731K70
19/05/20250,77%0,6078,7578,1577,4779,0030K84
16/05/20250,15%0,1278,1578,0076,8179,03128K152
15/05/2025-0,54%-0,4278,0378,4578,0078,4524K69
14/05/2025-0,39%-0,3178,4578,5177,0079,4965K88
13/05/2025-1,35%-1,0878,7679,9978,5479,9953K104
12/05/20250,03%0,0279,8480,0079,5280,0096K134
09/05/2025-0,23%-0,1879,8280,0079,5080,0039K98
08/05/20250,62%0,4980,0079,9879,5180,0047K75
07/05/20250,79%0,6279,5178,8978,8979,8560K81
06/05/2025-0,75%-0,6078,8979,4578,8979,4939K96
05/05/20250,59%0,4779,4979,0279,0080,2964K123
02/05/20250,23%0,1879,0278,2478,2481,0037K112
30/04/20250,77%0,6078,8478,8078,8079,1238K65
29/04/20250,95%0,7478,2478,8077,5078,8019K69
28/04/20250,01%0,0177,5077,5077,4979,0086K114
25/04/20250,57%0,4477,4977,5177,0877,5226K49
24/04/20250,13%0,1077,0576,5076,5077,5111K44
23/04/20250,59%0,4576,9576,5276,5277,0047K63
22/04/20250,59%0,4576,5076,0576,0576,9859K111
17/04/20250,38%0,2976,0575,7575,5176,4934K44
16/04/2025-0,30%-0,2375,7675,9975,5276,8135K65
15/04/20250,01%0,0175,9975,9874,6876,8944K78
14/04/20252,43%1,8075,9874,6574,6576,9824K84
11/04/20251,51%1,1074,1874,9773,9874,9725K63
10/04/20251,01%0,7373,0872,3572,3574,6523K65
09/04/2025-4,13%-3,1272,3575,4772,3576,85144K109
08/04/20250,60%0,4575,4775,0275,0275,9723K53
07/04/20251,31%0,9775,0274,0573,5075,9959K101
04/04/2025-2,55%-1,9474,0576,7574,0276,9984K176
03/04/20251,56%1,1775,9974,8174,3477,0034K82
02/04/20250,43%0,3274,8274,5074,5075,0025K60
01/04/2025-2,36%-1,8074,5075,8073,1075,8052K77
31/03/2025-0,77%-0,5976,3076,8976,1376,8969K72
28/03/2025-0,14%-0,1176,8977,7776,4078,4744K69
27/03/20250,00%0,0077,0077,0077,0077,9537K78
26/03/2025-0,62%-0,4877,0077,4877,0078,9574K117
25/03/20250,00%0,0077,4877,4877,4878,5031K65
24/03/2025-0,37%-0,2977,4877,7777,4178,0675K92
21/03/20251,43%1,1077,7776,6776,3977,9990K88
20/03/20250,35%0,2776,6776,4076,4076,88225K84
19/03/20251,68%1,2676,4075,1475,1476,87192K72
18/03/20250,80%0,6075,1474,5474,0175,4928K83
17/03/20250,80%0,5974,5473,9673,9675,4744K82
14/03/20250,39%0,2973,9574,4073,6675,0098K223
13/03/20250,15%0,1173,6673,5573,5574,0028K97
12/03/2025-0,62%-0,4673,5574,0073,0075,0039K109
11/03/2025-0,55%-0,4174,0174,3473,0074,4276K115
10/03/2025-0,91%-0,6874,4274,3374,3375,1046K78
07/03/20250,16%0,1275,1074,9874,3475,8892K107
06/03/20252,26%1,6674,9873,9573,3475,8762K119
05/03/2025-2,73%-2,0673,3274,8873,0674,8841K96
28/02/20251,21%0,9075,3875,0074,5076,00122K90
27/02/20250,27%0,2074,4874,2874,2875,0018K32
26/02/2025-0,19%-0,1474,2874,4374,0174,9740K59
25/02/20251,03%0,7674,4273,6673,0474,5545K99
24/02/2025-1,01%-0,7573,6674,4173,0174,5069K97
21/02/20252,41%1,7574,4172,6672,6575,1251K89
20/02/2025-0,48%-0,3572,6673,0372,6675,0150K70
19/02/2025-1,34%-0,9973,0174,0072,9075,48105K131
18/02/20251,29%0,9474,0073,0073,0074,5067K87
17/02/20250,97%0,7073,0672,3672,3673,2167K78
14/02/20250,50%0,3672,3672,0072,0072,9531K63
13/02/20250,47%0,3472,0071,6571,0172,9559K78
12/02/20250,22%0,1671,6671,5071,5072,4945K56
11/02/2025-0,22%-0,1671,5072,3871,5072,9728K63
10/02/2025-0,06%-0,0471,6671,6671,6672,9525K90
07/02/20250,99%0,7071,7071,0071,0073,00157K112
06/02/2025-0,18%-0,1371,0071,1371,0072,0438K98
05/02/2025-1,21%-0,8771,1372,5171,0073,1156K91
04/02/2025-0,19%-0,1472,0072,1371,3373,1428K69
03/02/2025-3,19%-2,3872,1474,4271,0074,4247K92
31/01/20252,22%1,6274,5273,6373,6374,8722K62
30/01/20250,51%0,3772,9072,5372,5373,9031K71
29/01/20250,04%0,0372,5372,5072,3673,6075K58
28/01/2025-0,63%-0,4672,5073,6972,5073,90111K90
27/01/20250,84%0,6172,9672,3572,3373,9037K66
24/01/2025-0,63%-0,4672,3573,0072,3573,0028K52
23/01/20250,79%0,5772,8171,7471,7272,8615K48
22/01/20250,77%0,5572,2472,4171,7073,0030K86
21/01/2025-0,43%-0,3171,6972,0071,6674,1948K118
20/01/2025-0,47%-0,3472,0072,3472,0074,1928K86
17/01/2025-1,69%-1,2472,3473,5872,3474,9896K113
16/01/2025-2,79%-2,1173,5876,1371,9076,1350K116
15/01/20250,66%0,5075,6974,6674,6680,0036K88
14/01/20250,24%0,1875,1974,7174,7175,6138K73
13/01/2025-0,24%-0,1875,0175,1974,7076,0090K115
10/01/20250,25%0,1975,1975,0074,7375,5948K86
09/01/20250,00%0,0075,0075,0275,0075,5034K72
08/01/20250,46%0,3475,0074,6674,6675,5048K106
07/01/2025-0,04%-0,0374,6675,3974,6675,4838K91
06/01/2025-0,53%-0,4074,6975,0974,6975,4956K86
03/01/20251,46%1,0875,0974,6174,0575,4920K77
02/01/2025-1,35%-1,0174,0173,7573,7575,0167K124
30/12/20240,28%0,2175,0274,8274,8175,6415K52
27/12/20240,15%0,1174,8174,7474,7475,2263K132
26/12/20240,66%0,4974,7074,2174,2176,0080K205
23/12/2024-0,39%-0,2974,2174,5073,3774,6077K144
20/12/20240,68%0,5074,5074,4973,8574,88104K144
19/12/20240,27%0,2074,0074,5473,6674,6051K86
18/12/2024-0,94%-0,7073,8074,4973,8074,4970K75
17/12/20240,36%0,2774,5074,2374,0074,5987K112
16/12/20240,19%0,1474,2374,0974,0975,0775K145
13/12/2024-0,55%-0,4174,0974,5074,0175,1062K100
12/12/2024-0,20%-0,1574,5074,0574,0074,6433K66
11/12/20240,84%0,6274,6574,0474,0074,9939K104
10/12/2024-1,86%-1,4074,0375,3074,0075,4483K163
09/12/20240,53%0,4075,4375,0375,0075,5061K100
06/12/20242,03%1,4975,0373,5473,0077,99107K119
05/12/2024-0,80%-0,5973,5475,0073,0175,0040K69
04/12/2024-0,90%-0,6774,1374,5074,1276,2778K113
03/12/2024-2,68%-2,0674,8076,8674,5077,50110K165
02/12/2024-0,66%-0,5176,8678,0076,8178,0052K111
29/11/2024-0,81%-0,6377,3777,9577,3778,3786K250
28/11/20240,24%0,1978,0076,2576,2579,2043K92
27/11/2024--77,8177,9077,0678,2738K89


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar