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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ABCP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	0,04%	0,04	105,10	105,50	105,08	106,48	434K	1.303
18/04/2019	-0,88%	-0,93	105,06	106,00	105,00	106,00	348K	402
17/04/2019	-0,04%	-0,04	105,99	106,03	102,13	106,04	681K	911
16/04/2019	-0,61%	-0,65	106,03	105,52	101,41	106,69	668K	2.280
15/04/2019	-0,39%	-0,42	106,68	107,10	106,18	107,95	417K	1.841
12/04/2019	-1,18%	-1,28	107,10	108,38	106,50	109,00	327K	552
11/04/2019	0,63%	0,68	108,38	108,00	107,70	108,40	170K	233
10/04/2019	-1,01%	-1,10	107,70	108,90	107,10	108,90	403K	843
09/04/2019	0,31%	0,34	108,80	108,99	108,16	108,99	242K	342
08/04/2019	0,82%	0,88	108,46	107,45	107,32	108,50	420K	765
05/04/2019	-0,93%	-1,01	107,58	108,59	103,00	108,99	749K	623
04/04/2019	0,08%	0,09	108,59	108,60	108,01	108,99	294K	415
03/04/2019	-0,09%	-0,10	108,50	108,60	108,00	108,62	380K	485
02/04/2019	1,88%	2,00	108,60	107,90	107,16	108,62	333K	410
01/04/2019	-2,20%	-2,40	106,60	111,80	106,60	111,80	547K	541
29/03/2019	0,00%	0,00	109,00	109,00	108,00	109,47	311K	482
28/03/2019	1,87%	2,00	109,00	107,00	106,22	109,00	316K	393
27/03/2019	-1,52%	-1,65	107,00	107,80	107,00	108,95	446K	561
26/03/2019	2,11%	2,25	108,65	106,40	106,39	108,98	471K	553
25/03/2019	1,38%	1,45	106,40	105,16	104,95	109,21	644K	763
22/03/2019	-4,31%	-4,73	104,95	109,94	104,47	109,94	542K	660
21/03/2019	-0,28%	-0,31	109,68	110,00	107,92	112,00	726K	810
20/03/2019	-0,01%	-0,01	109,99	110,00	108,65	110,00	453K	424
19/03/2019	0,00%	0,00	110,00	110,00	109,00	110,00	495K	536
18/03/2019	0,23%	0,25	110,00	109,00	107,04	110,00	763K	839
15/03/2019	3,54%	3,75	109,75	107,00	106,48	110,00	639K	738
14/03/2019	1,12%	1,17	106,00	104,82	103,46	107,99	363K	490
13/03/2019	0,36%	0,38	104,83	104,99	104,65	105,00	278K	486
12/03/2019	0,92%	0,95	104,45	103,80	103,79	104,97	584K	669
11/03/2019	0,90%	0,92	103,50	102,88	101,89	104,39	467K	666
08/03/2019	1,56%	1,58	102,58	101,18	100,89	104,98	598K	739
07/03/2019	1,51%	1,50	101,00	99,45	97,01	101,83	552K	688
06/03/2019	0,05%	0,05	99,50	99,44	99,43	99,89	303K	445
01/03/2019	-0,45%	-0,45	99,45	99,55	99,25	99,55	415K	604
28/02/2019	1,94%	1,90	99,90	98,00	98,00	99,90	314K	421
27/02/2019	0,00%	0,00	98,00	98,13	97,81	98,13	402K	559
26/02/2019	0,00%	0,00	98,00	97,97	96,73	98,24	404K	601
25/02/2019	-0,40%	-0,39	98,00	98,39	97,53	98,40	629K	773
22/02/2019	1,75%	1,69	98,39	96,70	96,68	98,39	474K	731
21/02/2019	0,19%	0,18	96,70	96,69	96,56	96,89	694K	973
20/02/2019	-0,39%	-0,38	96,52	96,96	96,52	96,96	459K	662
19/02/2019	0,22%	0,21	96,90	96,99	96,55	96,99	432K	642
18/02/2019	0,38%	0,37	96,69	96,32	96,32	96,94	634K	917
15/02/2019	-0,84%	-0,82	96,32	97,16	95,06	98,00	1M	953
14/02/2019	0,90%	0,87	97,14	96,27	96,20	98,44	375K	615
13/02/2019	-0,19%	-0,18	96,27	96,45	95,06	96,60	506K	642
12/02/2019	1,42%	1,35	96,45	95,10	94,88	98,04	481K	620
11/02/2019	0,83%	0,78	95,10	94,60	94,57	95,47	929K	609
08/02/2019	-0,03%	-0,03	94,32	94,39	94,32	94,78	423K	543
07/02/2019	0,01%	0,01	94,35	94,48	94,25	94,80	617K	826
06/02/2019	1,04%	0,97	94,34	93,50	93,50	94,79	496K	633
05/02/2019	0,83%	0,77	93,37	92,75	92,12	93,87	555K	691
04/02/2019	0,63%	0,58	92,60	92,03	92,02	92,79	575K	899
01/02/2019	391,04%	73,28	92,02	93,05	87,30	95,00	636K	773
31/01/2019	0,92%	0,17	18,74	18,57	18,57	18,79	495K	569
30/01/2019	-0,16%	-0,03	18,57	18,62	18,50	18,63	308K	631
29/01/2019	2,31%	0,42	18,60	18,18	18,18	18,75	369K	743
28/01/2019	-3,04%	-0,57	18,18	18,75	18,00	18,75	494K	994
24/01/2019	-0,79%	-0,15	18,75	18,99	18,67	18,99	415K	625
23/01/2019	-0,37%	-0,07	18,90	18,99	18,82	18,99	442K	638
22/01/2019	0,21%	0,04	18,97	18,95	18,93	18,99	389K	594
21/01/2019	0,05%	0,01	18,93	18,95	18,87	18,95	489K	815
18/01/2019	1,12%	0,21	18,92	18,76	18,71	18,98	465K	679
17/01/2019	0,59%	0,11	18,71	18,70	18,66	18,98	570K	741
16/01/2019	2,31%	0,42	18,60	18,20	18,20	18,63	333K	615
15/01/2019	0,33%	0,06	18,18	18,14	18,10	18,23	479K	910
14/01/2019	0,17%	0,03	18,12	18,09	18,05	18,15	344K	689
11/01/2019	-0,50%	-0,09	18,09	18,18	17,70	18,31	642K	872
10/01/2019	1,11%	0,20	18,18	18,05	18,05	18,26	290K	593
09/01/2019	-0,11%	-0,02	17,98	18,00	17,98	18,18	620K	1.053
08/01/2019	0,00%	0,00	18,00	18,10	18,00	18,24	402K	968
07/01/2019	1,81%	0,32	18,00	17,68	17,60	18,19	573K	959
04/01/2019	0,57%	0,10	17,68	17,59	17,58	17,68	464K	773
03/01/2019	0,57%	0,10	17,58	17,50	17,48	17,61	474K	925
02/01/2019	1,04%	0,18	17,48	17,30	17,30	17,54	452K	858
28/12/2018	-0,46%	-0,08	17,30	17,40	17,30	17,44	503K	824
27/12/2018	0,23%	0,04	17,38	17,35	17,34	17,45	567K	705
26/12/2018	1,11%	0,19	17,34	17,42	17,29	17,70	566K	925
21/12/2018	0,94%	0,16	17,15	17,05	17,00	17,26	552K	721
20/12/2018	-0,06%	-0,01	16,99	17,05	16,99	17,13	1M	759
19/12/2018	-0,29%	-0,05	17,00	17,05	17,00	17,10	408K	604
18/12/2018	0,77%	0,13	17,05	17,14	16,98	17,14	403K	648
17/12/2018	-0,47%	-0,08	16,92	17,00	16,81	17,15	592K	893
14/12/2018	0,18%	0,03	17,00	16,98	16,97	17,05	565K	694
13/12/2018	0,06%	0,01	16,97	16,96	16,93	16,99	290K	511
12/12/2018	0,24%	0,04	16,96	16,96	16,89	16,98	457K	624
11/12/2018	-0,70%	-0,12	16,92	17,03	16,82	17,04	564K	667
10/12/2018	0,24%	0,04	17,04	17,00	16,91	17,09	376K	669
07/12/2018	0,59%	0,10	17,00	16,95	16,94	17,00	259K	552
06/12/2018	0,00%	0,00	16,90	16,92	16,90	16,95	316K	489
05/12/2018	0,54%	0,09	16,90	16,96	16,89	17,00	331K	526
04/12/2018	-0,83%	-0,14	16,81	16,95	16,81	17,01	470K	645
03/12/2018	1,50%	0,25	16,95	16,70	16,70	17,00	489K	686
30/11/2018	0,30%	0,05	16,70	16,65	16,63	16,71	333K	565
29/11/2018	0,30%	0,05	16,65	16,64	16,61	16,68	258K	434
28/11/2018	0,06%	0,01	16,60	16,60	16,56	16,60	338K	431
27/11/2018	0,85%	0,14	16,59	16,50	16,47	16,60	250K	430
26/11/2018	-0,24%	-0,04	16,45	16,50	16,45	16,54	407K	625
23/11/2018	0,30%	0,05	16,49	16,50	16,47	16,52	304K	482
22/11/2018	-0,06%	-0,01	16,44	16,50	16,38	16,50	637K	650
21/11/2018	-0,30%	-0,05	16,45	16,49	16,40	16,53	757K	864

Date,Open,High,Low,Close,Volume
22-Apr-19,105.50,106.48,105.08,105.10,433789
18-Apr-19,106.00,106.00,105.00,105.06,347929
17-Apr-19,106.03,106.04,102.13,105.99,681017
16-Apr-19,105.52,106.69,101.41,106.03,668077
15-Apr-19,107.10,107.95,106.18,106.68,416542
12-Apr-19,108.38,109.00,106.50,107.10,326909
11-Apr-19,108.00,108.40,107.70,108.38,170442
10-Apr-19,108.90,108.90,107.10,107.70,403473
09-Apr-19,108.99,108.99,108.16,108.80,242199
08-Apr-19,107.45,108.50,107.32,108.46,420403
05-Apr-19,108.59,108.99,103.00,107.58,748590
04-Apr-19,108.60,108.99,108.01,108.59,294011
03-Apr-19,108.60,108.62,108.00,108.50,380100
02-Apr-19,107.90,108.62,107.16,108.60,333425
01-Apr-19,111.80,111.80,106.60,106.60,547278
29-Mar-19,109.00,109.47,108.00,109.00,310585
28-Mar-19,107.00,109.00,106.22,109.00,315605
27-Mar-19,107.80,108.95,107.00,107.00,446024
26-Mar-19,106.40,108.98,106.39,108.65,470594
25-Mar-19,105.16,109.21,104.95,106.40,643679
22-Mar-19,109.94,109.94,104.47,104.95,542316
21-Mar-19,110.00,112.00,107.92,109.68,725734
20-Mar-19,110.00,110.00,108.65,109.99,453473
19-Mar-19,110.00,110.00,109.00,110.00,494521
18-Mar-19,109.00,110.00,107.04,110.00,763375
15-Mar-19,107.00,110.00,106.48,109.75,639367
14-Mar-19,104.82,107.99,103.46,106.00,362551
13-Mar-19,104.99,105.00,104.65,104.83,278271
12-Mar-19,103.80,104.97,103.79,104.45,584354
11-Mar-19,102.88,104.39,101.89,103.50,467339
08-Mar-19,101.18,104.98,100.89,102.58,598298
07-Mar-19,99.45,101.83,97.01,101.00,551785
06-Mar-19,99.44,99.89,99.43,99.50,302682
01-Mar-19,99.55,99.55,99.25,99.45,414551
28-Feb-19,98.00,99.90,98.00,99.90,313516
27-Feb-19,98.13,98.13,97.81,98.00,401695
26-Feb-19,97.97,98.24,96.73,98.00,403782
25-Feb-19,98.39,98.40,97.53,98.00,628561
22-Feb-19,96.70,98.39,96.68,98.39,473984
21-Feb-19,96.69,96.89,96.56,96.70,694496
20-Feb-19,96.96,96.96,96.52,96.52,458602
19-Feb-19,96.99,96.99,96.55,96.90,432185
18-Feb-19,96.32,96.94,96.32,96.69,633658
15-Feb-19,97.16,98.00,95.06,96.32,1147405
14-Feb-19,96.27,98.44,96.20,97.14,375158
13-Feb-19,96.45,96.60,95.06,96.27,506165
12-Feb-19,95.10,98.04,94.88,96.45,480872
11-Feb-19,94.60,95.47,94.57,95.10,929010
08-Feb-19,94.39,94.78,94.32,94.32,422569
07-Feb-19,94.48,94.80,94.25,94.35,616995
06-Feb-19,93.50,94.79,93.50,94.34,496480
05-Feb-19,92.75,93.87,92.12,93.37,555187
04-Feb-19,92.03,92.79,92.02,92.60,575004
01-Feb-19,93.05,95.00,87.30,92.02,636252
31-Jan-19,18.57,18.79,18.57,18.74,494829
30-Jan-19,18.62,18.63,18.50,18.57,307858
29-Jan-19,18.18,18.75,18.18,18.60,368628
28-Jan-19,18.75,18.75,18.00,18.18,494156
24-Jan-19,18.99,18.99,18.67,18.75,414899
23-Jan-19,18.99,18.99,18.82,18.90,442411
22-Jan-19,18.95,18.99,18.93,18.97,389305
21-Jan-19,18.95,18.95,18.87,18.93,489106
18-Jan-19,18.76,18.98,18.71,18.92,464738
17-Jan-19,18.70,18.98,18.66,18.71,569655
16-Jan-19,18.20,18.63,18.20,18.60,332950
15-Jan-19,18.14,18.23,18.10,18.18,479263
14-Jan-19,18.09,18.15,18.05,18.12,344070
11-Jan-19,18.18,18.31,17.70,18.09,642090
10-Jan-19,18.05,18.26,18.05,18.18,289876
09-Jan-19,18.00,18.18,17.98,17.98,619978
08-Jan-19,18.10,18.24,18.00,18.00,401992
07-Jan-19,17.68,18.19,17.60,18.00,572711
04-Jan-19,17.59,17.68,17.58,17.68,463814
03-Jan-19,17.50,17.61,17.48,17.58,473870
02-Jan-19,17.30,17.54,17.30,17.48,451823
28-Dec-18,17.40,17.44,17.30,17.30,502978
27-Dec-18,17.35,17.45,17.34,17.38,566765
26-Dec-18,17.42,17.70,17.29,17.34,566072
21-Dec-18,17.05,17.26,17.00,17.15,551587
20-Dec-18,17.05,17.13,16.99,16.99,1050944
19-Dec-18,17.05,17.10,17.00,17.00,407696
18-Dec-18,17.14,17.14,16.98,17.05,403447
17-Dec-18,17.00,17.15,16.81,16.92,592245
14-Dec-18,16.98,17.05,16.97,17.00,564837
13-Dec-18,16.96,16.99,16.93,16.97,289932
12-Dec-18,16.96,16.98,16.89,16.96,457356
11-Dec-18,17.03,17.04,16.82,16.92,564093
10-Dec-18,17.00,17.09,16.91,17.04,376431
07-Dec-18,16.95,17.00,16.94,17.00,259055
06-Dec-18,16.92,16.95,16.90,16.90,316310
05-Dec-18,16.96,17.00,16.89,16.90,330703
04-Dec-18,16.95,17.01,16.81,16.81,470380
03-Dec-18,16.70,17.00,16.70,16.95,488853
30-Nov-18,16.65,16.71,16.63,16.70,333110
29-Nov-18,16.64,16.68,16.61,16.65,257584
28-Nov-18,16.60,16.60,16.56,16.60,338040
27-Nov-18,16.50,16.60,16.47,16.59,249649
26-Nov-18,16.50,16.54,16.45,16.45,407267
23-Nov-18,16.50,16.52,16.47,16.49,303532
22-Nov-18,16.50,16.50,16.38,16.44,636981
21-Nov-18,16.49,16.53,16.40,16.45,756977
19-Nov-18,16.48,16.53,16.45,16.50,756977
16-Nov-18,16.54,16.55,16.19,16.39,756977
14-Nov-18,16.50,16.53,16.40,16.50,756977
13-Nov-18,16.50,16.55,16.45,16.50,756977
12-Nov-18,16.55,16.55,16.43,16.47,756977
09-Nov-18,16.60,16.60,16.50,16.54,756977
08-Nov-18,16.55,16.60,16.50,16.55,756977
07-Nov-18,16.60,16.63,16.55,16.55,756977
06-Nov-18,16.60,16.65,16.58,16.60,756977
05-Nov-18,16.59,16.70,16.59,16.60,756977
01-Nov-18,16.60,16.64,16.56,16.59,756977
31-Oct-18,16.60,16.63,16.59,16.60,756977
30-Oct-18,16.58,16.60,16.53,16.59,756977
29-Oct-18,16.43,16.60,16.38,16.60,756977
26-Oct-18,16.40,16.43,16.21,16.40,756977
25-Oct-18,16.39,16.43,16.39,16.40,756977
24-Oct-18,16.44,16.44,16.39,16.40,756977
23-Oct-18,16.40,16.43,16.37,16.39,756977
22-Oct-18,16.45,16.50,16.36,16.41,756977
19-Oct-18,16.46,16.46,16.32,16.40,756977
18-Oct-18,16.25,16.65,16.22,16.30,756977
17-Oct-18,16.20,16.21,16.18,16.21,756977
16-Oct-18,16.21,16.23,16.19,16.20,756977
15-Oct-18,16.20,16.24,16.17,16.20,756977
11-Oct-18,16.20,16.24,16.17,16.20,756977
10-Oct-18,16.25,16.25,16.15,16.20,756977
09-Oct-18,16.20,16.25,16.10,16.19,756977
08-Oct-18,16.20,16.24,16.10,16.20,756977
05-Oct-18,16.18,16.25,16.14,16.20,756977
04-Oct-18,16.13,16.20,16.08,16.15,756977
03-Oct-18,16.14,16.14,16.07,16.13,756977
02-Oct-18,16.10,16.14,16.07,16.14,756977
01-Oct-18,16.16,16.18,16.08,16.09,756977

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABCP11