papéis
login
mais

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
01/07/20201,68%1,4889,5788,4988,4093,99176K242
30/06/20200,01%0,0188,0988,0887,3088,5093K176
29/06/2020-0,25%-0,2288,0888,3087,3088,30121K203
26/06/2020-0,75%-0,6788,3088,9788,1289,2074K120
25/06/20200,66%0,5888,9788,3988,3989,25104K143
24/06/2020-1,11%-0,9988,3989,3888,1191,00302K187
23/06/2020-1,40%-1,2789,3890,7088,7791,56150K231
22/06/2020-1,46%-1,3490,6591,9990,1592,73136K196
19/06/20202,67%2,3991,9989,5489,0092,99473K276
18/06/2020-0,33%-0,3089,6089,9288,8089,92138K198
17/06/2020-0,38%-0,3489,9089,4489,3790,80165K228
16/06/2020-0,64%-0,5890,2489,9989,0090,82105K220
15/06/20201,93%1,7290,8289,1088,0090,82270K386
12/06/2020-0,78%-0,7089,1089,7088,5089,70122K238
10/06/2020-0,64%-0,5889,8090,3889,8090,4099K173
09/06/20200,40%0,3690,3890,0288,2790,63179K193
08/06/20200,02%0,0290,0290,0089,9290,85187K292
05/06/20204,63%3,9890,0085,5185,5191,54209K231
04/06/20200,00%0,0086,0286,0284,9486,02158K266
03/06/20201,08%0,9286,0285,5085,5086,02306K264
02/06/20203,13%2,5885,1082,5182,5185,10202K291
01/06/2020-0,57%-0,4782,5282,6182,5283,02194K304
29/05/2020-0,01%-0,0182,9983,4882,4783,48261K293
28/05/20200,36%0,3083,0082,7280,7083,00119K191
27/05/20203,35%2,6882,7081,1580,0082,8287K191
26/05/20200,00%0,0080,0280,6280,0282,99156K216
25/05/20200,67%0,5380,0279,9879,7681,79132K191
22/05/2020-0,39%-0,3179,4979,8079,3579,9890K162
21/05/20201,33%1,0579,8078,7678,7679,98166K196
20/05/20200,64%0,5078,7578,5678,4179,90123K184
19/05/20200,68%0,5378,2577,7777,7778,63120K199
18/05/2020-0,50%-0,3977,7280,0577,0280,05201K317
15/05/2020-2,24%-1,7978,1181,5078,1181,50234K365
14/05/2020-0,06%-0,0579,9080,4078,4181,14242K237
13/05/2020-2,57%-2,1179,9582,0679,9582,50241K215
12/05/2020-1,13%-0,9482,0683,2082,0183,20204K162
11/05/20200,00%0,0083,0083,0083,0083,45216K198
08/05/2020-0,38%-0,3283,0083,4083,0083,80232K183
07/05/20200,02%0,0283,3282,5082,5083,32388K285
06/05/2020-0,12%-0,1083,3083,4082,3983,49128K170
05/05/20200,48%0,4083,4083,3982,7283,50201K138
04/05/2020-1,19%-1,0083,0083,8482,0083,84528K268
30/04/2020-0,13%-0,1184,0084,4982,8484,49332K259
29/04/20200,42%0,3584,1183,7683,4984,51108K142
28/04/20200,25%0,2183,7683,4083,4084,50118K161
27/04/2020-0,06%-0,0583,5584,0483,2584,90100K168
24/04/2020-0,48%-0,4083,6084,4282,0084,99227K288
23/04/20200,06%0,0584,0084,8582,9884,85156K248
22/04/20201,13%0,9483,9584,0083,9584,98167K208
20/04/2020-1,76%-1,4983,0185,0083,0186,94118K231
17/04/2020-1,86%-1,6084,5084,3383,5287,04275K311
16/04/20201,29%1,1086,1085,8583,2186,10208K484
15/04/2020-1,77%-1,5385,0087,5984,9787,59206K343
14/04/20201,03%0,8886,5386,0086,0089,87211K208
13/04/2020-4,83%-4,3585,6589,9985,1290,00205K367
09/04/20200,58%0,5290,0090,7385,6390,74162K348
08/04/20205,12%4,3689,4887,4985,4190,662M383
07/04/20201,29%1,0885,1284,0484,0089,96119K189
06/04/20202,00%1,6584,0482,1881,5184,29997K306
03/04/2020-0,73%-0,6182,3982,6081,5083,99394K324
02/04/2020-0,57%-0,4883,0083,9981,0084,14498K207
01/04/20200,37%0,3183,4883,0075,5585,00465K327
31/03/20200,78%0,6483,1782,6580,0084,98545K416
30/03/2020-1,49%-1,2582,5383,4981,0583,78542K401
27/03/20200,66%0,5583,7883,2379,9984,49223K250
26/03/20206,17%4,8483,2376,0276,0285,00319K314
25/03/20205,22%3,8978,3974,7173,5079,02397K280
24/03/20206,16%4,3274,5070,1870,1876,1099K167
23/03/2020-7,60%-5,7770,1869,2267,4071,00549K374
20/03/2020-2,63%-2,0575,9578,0074,9984,90374K345
19/03/20203,17%2,4078,0074,6965,0182,50419K356
18/03/2020-8,92%-7,4075,6080,9575,0387,08805K715
17/03/2020-5,75%-5,0683,0087,0081,1592,981M917
16/03/2020-7,79%-7,4488,0692,0085,1093,78895K571
13/03/20200,53%0,5095,5095,0092,52101,99393K418
12/03/2020-4,68%-4,6695,0099,0092,5099,001M527
11/03/2020-1,33%-1,3499,66103,2598,00103,45344K400
10/03/20201,00%1,00101,00100,39100,39103,45379K316
09/03/2020-4,31%-4,50100,00104,0098,51104,00672K522
06/03/2020-0,48%-0,50104,50105,02103,30105,27705K337
05/03/20200,00%0,00105,00105,31104,23105,79194K173
04/03/2020-0,76%-0,80105,00105,80104,10106,00147K184
03/03/20201,24%1,30105,80105,49104,00105,87214K211
02/03/20201,18%1,22104,50103,29103,28105,87257K299
28/02/2020-1,50%-1,57103,28104,86102,15105,87463K482
27/02/2020-1,08%-1,15104,85106,30103,05106,30275K361
26/02/2020-1,85%-2,00106,00106,90102,99106,90471K280
21/02/20200,33%0,35108,00107,80107,50108,00122K187
20/02/2020-0,04%-0,04107,65107,80107,34107,80255K251
19/02/2020-0,20%-0,22107,69108,40107,33109,00375K262
18/02/20200,38%0,41107,91107,21107,20108,48498K319
17/02/20200,00%0,00107,50107,50107,00107,50355K378
14/02/20200,33%0,35107,50107,01107,01107,53276K295
13/02/20200,14%0,15107,15107,01107,00107,44233K210
12/02/20200,00%0,00107,00107,23107,00107,473M237
11/02/20200,94%1,00107,00106,00104,98107,53520K448
10/02/2020-1,42%-1,53106,00108,4399,66108,43465K505
07/02/2020-0,42%-0,45107,53107,98107,02108,45281K279
06/02/2020-0,19%-0,21107,98108,18107,50108,40244K258
05/02/20200,02%0,02108,19108,15107,49108,88204K229
04/02/20201,47%1,57108,17106,60106,60108,99268K341
03/02/2020-0,37%-0,40106,60106,50106,17107,02299K301
31/01/20201,09%1,15107,00105,85105,85107,5069M187
30/01/2020-0,52%-0,55105,85106,40105,85107,00197K188
29/01/20200,33%0,35106,40106,05106,05107,80179K341
28/01/20200,42%0,44106,05105,90105,60108,39168K230
27/01/2020-2,85%-3,10105,61108,71105,50109,17451K338
24/01/20200,44%0,48108,71108,97108,49109,30322K306
23/01/2020-0,26%-0,28108,23109,00108,16109,10145K206
22/01/20200,51%0,55108,51108,20107,96109,00193K266
21/01/20200,06%0,06107,96107,89107,61108,80310K429
20/01/2020-0,02%-0,02107,90108,01107,06108,48304K438
17/01/2020-0,92%-1,00107,92109,00107,05109,00220K261
16/01/2020-0,25%-0,27108,92109,29108,54109,29157K274
15/01/2020-0,01%-0,01109,19108,01107,56109,20428K685
14/01/20200,00%0,00109,20109,20107,59109,47177K250
13/01/20200,75%0,81109,20108,39106,06109,37267K323
10/01/20201,94%2,06108,39106,07106,07108,40315K302
09/01/2020-0,93%-1,00106,33107,40105,50108,98252K268
08/01/2020-1,98%-2,17107,33109,65101,80109,65562K499
07/01/20200,92%1,00109,50108,46108,22109,75470K324
06/01/2020-0,21%-0,23108,50108,73108,48108,74226K302
03/01/20200,23%0,25108,73108,50108,50108,82269K315
02/01/2020-1,23%-1,35108,48109,35106,06109,35291K336
30/12/20190,89%0,97109,83108,86108,01109,90348K488
27/12/20193,38%3,56108,86105,30105,30108,99443K328
26/12/20190,65%0,68105,30104,62104,62105,48199K265
23/12/20191,97%2,02104,62101,74101,74105,00441K541
20/12/20190,80%0,81102,60101,68101,52102,85210K322
19/12/20190,31%0,31101,79101,48100,97102,00393K251
18/12/20190,19%0,19101,48101,29101,01101,48216K241
17/12/20190,31%0,31101,29100,98100,95101,44199K255
16/12/20190,58%0,58100,98100,50100,46101,14248K310
13/12/2019--100,40100,40100,05100,54424K309


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br