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
05/12/2023	-0,15%	-0,10	68,25	68,35	68,01	68,78	69K	121
04/12/2023	-0,03%	-0,02	68,35	68,37	68,31	69,00	90K	116
01/12/2023	-1,56%	-1,08	68,37	69,45	68,35	70,05	64K	146
30/11/2023	0,01%	0,01	69,45	69,43	69,43	69,95	63K	130
29/11/2023	0,00%	0,00	69,44	69,43	69,19	69,87	37K	296
28/11/2023	-0,03%	-0,02	69,44	69,46	69,17	69,88	38K	74
27/11/2023	0,48%	0,33	69,46	69,13	69,13	70,00	54K	154
24/11/2023	0,06%	0,04	69,13	69,09	68,68	69,88	40K	110
23/11/2023	-0,10%	-0,07	69,09	69,00	68,66	69,16	56K	107
22/11/2023	-0,22%	-0,15	69,16	69,31	68,91	69,31	68K	94
21/11/2023	-0,17%	-0,12	69,31	69,45	69,10	69,46	29K	87

20/11/2023	-0,63%	-0,44	69,43	69,89	69,31	69,89	35K	96
17/11/2023	1,06%	0,73	69,87	69,14	69,14	69,93	51K	118
16/11/2023	-0,07%	-0,05	69,14	69,19	69,13	69,94	48K	139
14/11/2023	0,83%	0,57	69,19	68,63	68,63	69,45	59K	128
13/11/2023	-0,57%	-0,39	68,62	69,02	68,50	69,02	65K	132
10/11/2023	-0,45%	-0,31	69,01	69,60	69,00	69,60	29K	97
09/11/2023	-0,14%	-0,10	69,32	69,42	69,03	69,65	25K	77
08/11/2023	-0,09%	-0,06	69,42	69,41	68,70	69,48	48K	118
07/11/2023	1,50%	1,03	69,48	68,47	68,00	69,65	66K	334
06/11/2023	0,53%	0,36	68,45	68,10	68,09	68,81	53K	131
03/11/2023	0,07%	0,05	68,09	68,96	68,00	68,96	40K	98
01/11/2023	-1,62%	-1,12	68,04	68,58	68,00	70,00	43K	81
31/10/2023	0,26%	0,18	69,16	68,80	68,80	69,65	43K	89
30/10/2023	0,45%	0,31	68,98	68,50	68,50	69,00	20K	92
27/10/2023	0,23%	0,16	68,67	68,51	68,50	68,88	18K	73
26/10/2023	-0,35%	-0,24	68,51	68,74	67,66	70,00	78K	141
25/10/2023	1,03%	0,70	68,75	68,89	68,66	70,00	46K	101
24/10/2023	-0,66%	-0,45	68,05	67,66	67,66	68,60	31K	98
23/10/2023	1,48%	1,00	68,50	67,50	67,50	68,50	77K	115
20/10/2023	0,25%	0,17	67,50	67,33	67,33	68,00	52K	197
19/10/2023	-0,28%	-0,19	67,33	67,33	67,33	67,82	59K	100
18/10/2023	0,43%	0,29	67,52	67,23	67,04	67,87	44K	113
17/10/2023	-0,83%	-0,56	67,23	67,79	67,05	68,20	87K	160
16/10/2023	-0,01%	-0,01	67,79	67,80	67,76	68,00	37K	133
13/10/2023	-0,31%	-0,21	67,80	68,01	67,68	68,01	31K	100
11/10/2023	-0,56%	-0,38	68,01	68,09	67,72	68,45	16K	53
10/10/2023	-0,06%	-0,04	68,39	68,43	67,71	68,43	27K	88
09/10/2023	1,11%	0,75	68,43	67,65	67,34	68,50	51K	142
06/10/2023	0,62%	0,42	67,68	67,27	67,25	67,99	79K	123
05/10/2023	0,54%	0,36	67,26	66,90	66,85	68,29	37K	80
04/10/2023	0,09%	0,06	66,90	66,84	66,73	67,00	35K	91
03/10/2023	0,04%	0,03	66,84	66,81	66,80	67,50	37K	101
02/10/2023	-0,64%	-0,43	66,81	67,20	66,67	67,20	37K	108
29/09/2023	0,51%	0,34	67,24	66,90	66,66	67,98	37K	137
28/09/2023	-0,19%	-0,13	66,90	67,03	66,66	67,03	60K	122
27/09/2023	-0,09%	-0,06	67,03	67,09	66,75	67,09	50K	114
26/09/2023	-0,62%	-0,42	67,09	66,86	66,86	67,10	46K	84
25/09/2023	0,18%	0,12	67,51	67,42	66,90	67,70	70K	120
22/09/2023	-0,88%	-0,60	67,39	67,97	67,39	67,97	52K	100
21/09/2023	0,91%	0,61	67,99	67,02	67,02	68,54	43K	77
20/09/2023	-0,71%	-0,48	67,38	67,85	66,60	67,98	68K	151
19/09/2023	0,38%	0,26	67,86	68,14	67,00	68,15	70K	151
18/09/2023	-1,56%	-1,07	67,60	68,70	67,60	69,11	62K	155
15/09/2023	1,15%	0,78	68,67	67,89	67,36	68,86	207K	128
14/09/2023	1,18%	0,79	67,89	67,10	67,10	67,98	80K	101
13/09/2023	-2,68%	-1,85	67,10	68,95	66,95	68,95	292K	454
12/09/2023	1,68%	1,14	68,95	67,90	67,90	69,00	61K	85
11/09/2023	-0,72%	-0,49	67,81	68,70	67,51	68,75	84K	193
08/09/2023	-0,26%	-0,18	68,30	68,49	68,13	68,72	25K	127
06/09/2023	-0,47%	-0,32	68,48	68,80	67,62	68,80	75K	123
05/09/2023	-0,35%	-0,24	68,80	69,47	68,33	69,85	103K	306
04/09/2023	-1,37%	-0,96	69,04	70,00	69,00	70,00	55K	306
01/09/2023	-1,71%	-1,22	70,00	71,18	69,11	71,18	96K	147
31/08/2023	1,16%	0,82	71,22	70,39	70,00	71,49	36K	111
30/08/2023	1,75%	1,21	70,40	69,28	68,91	70,84	48K	110
29/08/2023	0,28%	0,19	69,19	69,00	68,73	69,19	51K	87
28/08/2023	-0,66%	-0,46	69,00	69,46	68,33	69,98	96K	147
25/08/2023	0,67%	0,46	69,46	69,00	68,85	69,79	107K	163
24/08/2023	-1,40%	-0,98	69,00	69,96	69,00	70,00	60K	94
23/08/2023	-0,01%	-0,01	69,98	70,25	69,60	70,49	49K	153
22/08/2023	-0,72%	-0,51	69,99	70,50	69,71	70,90	103K	138
21/08/2023	-2,02%	-1,45	70,50	71,95	70,30	72,17	152K	183
18/08/2023	-0,18%	-0,13	71,95	72,01	71,66	72,35	103K	136
17/08/2023	-0,26%	-0,19	72,08	72,27	72,03	72,99	51K	90
16/08/2023	0,01%	0,01	72,27	72,40	72,27	72,55	35K	78
15/08/2023	-0,19%	-0,14	72,26	72,40	71,95	72,98	51K	130
14/08/2023	0,53%	0,38	72,40	72,02	72,02	72,72	37K	90
11/08/2023	0,01%	0,01	72,02	72,01	72,01	72,34	25K	103
10/08/2023	-0,46%	-0,33	72,01	72,33	72,00	72,65	62K	115
09/08/2023	-0,28%	-0,20	72,34	72,35	72,33	72,80	30K	91
08/08/2023	-0,66%	-0,48	72,54	73,05	72,51	73,51	58K	130
07/08/2023	0,03%	0,02	73,02	73,00	73,00	73,82	44K	128
04/08/2023	0,68%	0,49	73,00	74,07	72,70	74,07	49K	124
03/08/2023	-0,53%	-0,39	72,51	72,90	72,10	72,90	32K	78
02/08/2023	0,44%	0,32	72,90	72,57	72,36	74,98	57K	112
01/08/2023	0,95%	0,68	72,58	71,90	71,90	74,36	53K	102
31/07/2023	0,63%	0,45	71,90	71,45	71,45	71,95	57K	139
28/07/2023	-0,04%	-0,03	71,45	71,48	71,00	71,49	47K	89
27/07/2023	0,00%	0,00	71,48	71,49	71,25	71,49	37K	81
26/07/2023	-0,68%	-0,49	71,48	71,95	71,34	71,95	27K	83
25/07/2023	1,22%	0,87	71,97	71,10	71,09	71,99	58K	105
24/07/2023	0,61%	0,43	71,10	70,67	70,45	71,28	48K	114
21/07/2023	0,48%	0,34	70,67	70,32	70,30	70,71	48K	102
20/07/2023	-0,33%	-0,23	70,33	70,56	70,33	70,98	58K	95
19/07/2023	0,27%	0,19	70,56	70,37	70,33	70,57	34K	83
18/07/2023	0,67%	0,47	70,37	69,92	69,92	70,99	44K	108
17/07/2023	-1,24%	-0,88	69,90	70,75	69,33	70,76	103K	159
14/07/2023	0,61%	0,43	70,78	70,36	70,36	71,00	34K	120
13/07/2023	0,27%	0,19	70,35	70,21	70,21	70,99	56K	116
12/07/2023	-0,99%	-0,70	70,16	70,85	70,00	71,93	53K	106
11/07/2023	-0,94%	-0,67	70,86	71,53	70,67	72,00	42K	127
10/07/2023	-0,57%	-0,41	71,53	71,94	71,26	72,00	111K	180
07/07/2023	-0,47%	-0,34	71,94	72,28	71,75	72,28	63K	153
06/07/2023	0,57%	0,41	72,28	71,84	71,84	72,49	35K	137
05/07/2023	-0,15%	-0,11	71,87	71,98	71,64	72,59	49K	109
04/07/2023	-0,57%	-0,41	71,98	72,09	71,35	72,50	66K	126
03/07/2023	1,16%	0,83	72,39	71,98	70,99	72,50	56K	178
30/06/2023	0,55%	0,39	71,56	70,32	70,32	72,00	58K	148
29/06/2023	-0,24%	-0,17	71,17	70,28	70,27	71,98	110K	135
28/06/2023	0,06%	0,04	71,34	70,17	70,17	72,00	65K	111
27/06/2023	1,34%	0,94	71,30	71,30	70,69	72,00	30K	91
26/06/2023	0,51%	0,36	70,36	70,00	69,69	71,12	77K	163
23/06/2023	-0,58%	-0,41	70,00	70,41	68,33	71,44	99K	132
22/06/2023	-1,19%	-0,85	70,41	71,26	70,41	71,50	49K	118
21/06/2023	0,93%	0,66	71,26	70,60	70,39	71,41	84K	135
20/06/2023	-0,65%	-0,46	70,60	71,06	70,60	71,48	109K	150
19/06/2023	0,94%	0,66	71,06	70,40	69,33	71,12	44K	133
16/06/2023	3,07%	2,10	70,40	69,55	68,33	70,40	86K	143
15/06/2023	-2,41%	-1,69	68,30	69,99	68,18	70,00	106K	937
14/06/2023	2,01%	1,38	69,99	68,61	68,12	69,99	87K	149
13/06/2023	0,51%	0,35	68,61	68,92	68,29	68,92	44K	125
12/06/2023	-0,64%	-0,44	68,26	68,12	68,00	68,93	65K	161
09/06/2023	-0,87%	-0,60	68,70	69,30	68,04	69,83	73K	225
07/06/2023	1,48%	1,01	69,30	68,53	68,29	69,47	46K	121
06/06/2023	0,46%	0,31	68,29	67,98	67,67	68,43	34K	140
05/06/2023	-0,51%	-0,35	67,98	68,33	67,90	68,57	40K	154
02/06/2023	-0,39%	-0,27	68,33	68,59	68,33	68,60	66K	107
01/06/2023	-1,44%	-1,00	68,60	69,60	67,88	70,00	62K	152
31/05/2023	0,14%	0,10	69,60	70,00	68,04	70,17	66K	159
30/05/2023	-0,56%	-0,39	69,50	69,88	69,12	70,00	99K	300
29/05/2023	2,70%	1,84	69,89	68,04	68,02	69,89	103K	153
26/05/2023	-1,03%	-0,71	68,05	68,77	68,05	68,77	82K	222
25/05/2023	-	-	68,76	68,59	68,01	69,94	53K	129

Date,Open,High,Low,Close,Volume
05-Dec-23,68.35,68.78,68.01,68.25,68884
04-Dec-23,68.37,69.00,68.31,68.35,89630
01-Dec-23,69.45,70.05,68.35,68.37,64250
30-Nov-23,69.43,69.95,69.43,69.45,62511
29-Nov-23,69.43,69.87,69.19,69.44,37375
28-Nov-23,69.46,69.88,69.17,69.44,37706
27-Nov-23,69.13,70.00,69.13,69.46,54208
24-Nov-23,69.09,69.88,68.68,69.13,39554
23-Nov-23,69.00,69.16,68.66,69.09,56398
22-Nov-23,69.31,69.31,68.91,69.16,67547
21-Nov-23,69.45,69.46,69.10,69.31,28880
20-Nov-23,69.89,69.89,69.31,69.43,34837
17-Nov-23,69.14,69.93,69.14,69.87,50651
16-Nov-23,69.19,69.94,69.13,69.14,48208
14-Nov-23,68.63,69.45,68.63,69.19,59097
13-Nov-23,69.02,69.02,68.50,68.62,64971
10-Nov-23,69.60,69.60,69.00,69.01,29120
09-Nov-23,69.42,69.65,69.03,69.32,24683
08-Nov-23,69.41,69.48,68.70,69.42,48245
07-Nov-23,68.47,69.65,68.00,69.48,65805
06-Nov-23,68.10,68.81,68.09,68.45,52592
03-Nov-23,68.96,68.96,68.00,68.09,40232
01-Nov-23,68.58,70.00,68.00,68.04,43351
31-Oct-23,68.80,69.65,68.80,69.16,43351
30-Oct-23,68.50,69.00,68.50,68.98,19733
27-Oct-23,68.51,68.88,68.50,68.67,17646
26-Oct-23,68.74,70.00,67.66,68.51,78202
25-Oct-23,68.89,70.00,68.66,68.75,45983
24-Oct-23,67.66,68.60,67.66,68.05,30579
23-Oct-23,67.50,68.50,67.50,68.50,77440
20-Oct-23,67.33,68.00,67.33,67.50,51584
19-Oct-23,67.33,67.82,67.33,67.33,58989
18-Oct-23,67.23,67.87,67.04,67.52,44407
17-Oct-23,67.79,68.20,67.05,67.23,86993
16-Oct-23,67.80,68.00,67.76,67.79,36570
13-Oct-23,68.01,68.01,67.68,67.80,30693
11-Oct-23,68.09,68.45,67.72,68.01,16400
10-Oct-23,68.43,68.43,67.71,68.39,26849
09-Oct-23,67.65,68.50,67.34,68.43,50634
06-Oct-23,67.27,67.99,67.25,67.68,79295
05-Oct-23,66.90,68.29,66.85,67.26,37496
04-Oct-23,66.84,67.00,66.73,66.90,35113
03-Oct-23,66.81,67.50,66.80,66.84,36859
02-Oct-23,67.20,67.20,66.67,66.81,37364
29-Sep-23,66.90,67.98,66.66,67.24,36716
28-Sep-23,67.03,67.03,66.66,66.90,60365
27-Sep-23,67.09,67.09,66.75,67.03,49914
26-Sep-23,66.86,67.10,66.86,67.09,45979
25-Sep-23,67.42,67.70,66.90,67.51,69957
22-Sep-23,67.97,67.97,67.39,67.39,51884
21-Sep-23,67.02,68.54,67.02,67.99,42693
20-Sep-23,67.85,67.98,66.60,67.38,68398
19-Sep-23,68.14,68.15,67.00,67.86,69981
18-Sep-23,68.70,69.11,67.60,67.60,62405
15-Sep-23,67.89,68.86,67.36,68.67,207061
14-Sep-23,67.10,67.98,67.10,67.89,80100
13-Sep-23,68.95,68.95,66.95,67.10,291606
12-Sep-23,67.90,69.00,67.90,68.95,61001
11-Sep-23,68.70,68.75,67.51,67.81,84240
08-Sep-23,68.49,68.72,68.13,68.30,25448
06-Sep-23,68.80,68.80,67.62,68.48,74927
05-Sep-23,69.47,69.85,68.33,68.80,102905
04-Sep-23,70.00,70.00,69.00,69.04,55336
01-Sep-23,71.18,71.18,69.11,70.00,96405
31-Aug-23,70.39,71.49,70.00,71.22,35671
30-Aug-23,69.28,70.84,68.91,70.40,47829
29-Aug-23,69.00,69.19,68.73,69.19,50927
28-Aug-23,69.46,69.98,68.33,69.00,96006
25-Aug-23,69.00,69.79,68.85,69.46,106739
24-Aug-23,69.96,70.00,69.00,69.00,60440
23-Aug-23,70.25,70.49,69.60,69.98,49420
22-Aug-23,70.50,70.90,69.71,69.99,102742
21-Aug-23,71.95,72.17,70.30,70.50,151795
18-Aug-23,72.01,72.35,71.66,71.95,103245
17-Aug-23,72.27,72.99,72.03,72.08,50508
16-Aug-23,72.40,72.55,72.27,72.27,35477
15-Aug-23,72.40,72.98,71.95,72.26,50958
14-Aug-23,72.02,72.72,72.02,72.40,36639
11-Aug-23,72.01,72.34,72.01,72.02,25307
10-Aug-23,72.33,72.65,72.00,72.01,61888
09-Aug-23,72.35,72.80,72.33,72.34,29813
08-Aug-23,73.05,73.51,72.51,72.54,57888
07-Aug-23,73.00,73.82,73.00,73.02,43945
04-Aug-23,74.07,74.07,72.70,73.00,49385
03-Aug-23,72.90,72.90,72.10,72.51,32210
02-Aug-23,72.57,74.98,72.36,72.90,57240
01-Aug-23,71.90,74.36,71.90,72.58,52665
31-Jul-23,71.45,71.95,71.45,71.90,57447
28-Jul-23,71.48,71.49,71.00,71.45,47109
27-Jul-23,71.49,71.49,71.25,71.48,36619
26-Jul-23,71.95,71.95,71.34,71.48,26744
25-Jul-23,71.10,71.99,71.09,71.97,58042
24-Jul-23,70.67,71.28,70.45,71.10,48279
21-Jul-23,70.32,70.71,70.30,70.67,48172
20-Jul-23,70.56,70.98,70.33,70.33,58130
19-Jul-23,70.37,70.57,70.33,70.56,34423
18-Jul-23,69.92,70.99,69.92,70.37,43688
17-Jul-23,70.75,70.76,69.33,69.90,102688
14-Jul-23,70.36,71.00,70.36,70.78,33775
13-Jul-23,70.21,70.99,70.21,70.35,55716
12-Jul-23,70.85,71.93,70.00,70.16,52520
11-Jul-23,71.53,72.00,70.67,70.86,41591
10-Jul-23,71.94,72.00,71.26,71.53,111018
07-Jul-23,72.28,72.28,71.75,71.94,63104
06-Jul-23,71.84,72.49,71.84,72.28,35497
05-Jul-23,71.98,72.59,71.64,71.87,49394
04-Jul-23,72.09,72.50,71.35,71.98,65546
03-Jul-23,71.98,72.50,70.99,72.39,55527
30-Jun-23,70.32,72.00,70.32,71.56,58212
29-Jun-23,70.28,71.98,70.27,71.17,110149
28-Jun-23,70.17,72.00,70.17,71.34,65313
27-Jun-23,71.30,72.00,70.69,71.30,30289
26-Jun-23,70.00,71.12,69.69,70.36,76765
23-Jun-23,70.41,71.44,68.33,70.00,99429
22-Jun-23,71.26,71.50,70.41,70.41,48914
21-Jun-23,70.60,71.41,70.39,71.26,83868
20-Jun-23,71.06,71.48,70.60,70.60,108573
19-Jun-23,70.40,71.12,69.33,71.06,43588
16-Jun-23,69.55,70.40,68.33,70.40,86328
15-Jun-23,69.99,70.00,68.18,68.30,106029
14-Jun-23,68.61,69.99,68.12,69.99,86784
13-Jun-23,68.92,68.92,68.29,68.61,44472
12-Jun-23,68.12,68.93,68.00,68.26,65002
09-Jun-23,69.30,69.83,68.04,68.70,73481
07-Jun-23,68.53,69.47,68.29,69.30,45559
06-Jun-23,67.98,68.43,67.67,68.29,34415
05-Jun-23,68.33,68.57,67.90,67.98,39672
02-Jun-23,68.59,68.60,68.33,68.33,65696
01-Jun-23,69.60,70.00,67.88,68.60,62474
31-May-23,70.00,70.17,68.04,69.60,65803
30-May-23,69.88,70.00,69.12,69.50,98520
29-May-23,68.04,69.89,68.02,69.89,102778
26-May-23,68.77,68.77,68.05,68.05,81643
25-May-23,68.59,69.94,68.01,68.76,53388

*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