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
29/07/20210,00%0,0074,3974,3974,3975,2449K145
28/07/2021-0,79%-0,5974,3975,0073,1075,7584K183
27/07/20210,92%0,6874,9874,3074,3075,8966K238
26/07/20211,78%1,3074,3073,8873,8875,00127K235
23/07/2021-1,97%-1,4773,0075,0073,0075,50178K335
22/07/2021-0,71%-0,5374,4775,0173,0275,01113K223
21/07/2021-0,99%-0,7575,0075,7075,0075,88163K302
20/07/20210,87%0,6575,7575,1075,1076,00212K255
19/07/20210,75%0,5675,1074,1374,1375,10286K330
16/07/2021-0,12%-0,0974,5474,3773,9974,61127K192
15/07/20210,89%0,6674,6374,0073,9874,77167K298
14/07/20211,47%1,0773,9772,9072,5073,97194K257
13/07/20210,04%0,0372,9072,8072,1274,00191K322
12/07/20212,35%1,6772,8771,0070,6673,00179K271
08/07/20210,42%0,3071,2070,9070,5071,50126K282
07/07/20210,85%0,6070,9070,3070,3070,9189K177
06/07/20210,49%0,3470,3070,0070,0070,7989K190
05/07/2021-0,51%-0,3669,9670,3269,0170,7173K166
02/07/2021-0,61%-0,4370,3271,1969,0071,1976K203
01/07/20212,42%1,6770,7569,5869,5171,97113K260
30/06/20210,12%0,0869,0870,0069,0070,68187K167
29/06/20210,45%0,3169,0068,6968,6570,00109K190
28/06/2021-0,48%-0,3368,6969,0568,0069,05115K212
25/06/2021-0,90%-0,6369,0269,7469,0070,65239K415
24/06/2021-2,05%-1,4669,6571,1169,6572,00293K275
23/06/2021-1,40%-1,0171,1172,1371,1174,0047K167
22/06/2021-0,39%-0,2872,1272,2072,1272,4055K111
21/06/20210,33%0,2472,4072,1572,1572,98123K211
18/06/20210,15%0,1172,1672,1172,1173,0067K161
17/06/2021-0,47%-0,3472,0572,4172,0173,0270K132
16/06/2021-0,17%-0,1272,3972,5172,3573,00152K224
15/06/20210,71%0,5172,5172,0071,2172,51111K179
14/06/20210,70%0,5072,0071,9971,0172,0081K137
11/06/20211,74%1,2271,5070,2870,2871,9974K140
10/06/2021-0,28%-0,2070,2870,4770,1371,0088K191
09/06/20210,50%0,3570,4870,1370,1270,80105K194
08/06/2021-0,52%-0,3770,1370,5069,9070,7399K146
07/06/20210,97%0,6870,5069,8169,5170,50235K280
04/06/2021-1,44%-1,0269,8270,8469,4070,84246K1.872
02/06/20210,10%0,0770,8470,7470,0071,7967K118
01/06/2021-2,79%-2,0370,7772,4070,0072,40126K220
31/05/20214,39%3,0672,8070,9569,3072,80190K213
28/05/20210,53%0,3769,7469,3769,3772,7863K114
27/05/2021-0,04%-0,0369,3769,4069,3774,98354K220
26/05/2021-1,70%-1,2069,4071,0069,4071,80178K365
25/05/2021-2,49%-1,8070,6071,1569,6374,98269K314
24/05/20214,44%3,0872,4069,3269,2173,00296K291
21/05/20210,12%0,0869,3269,2169,2169,8974K129
20/05/2021-0,09%-0,0669,2469,3369,2169,9444K123
19/05/2021-0,01%-0,0169,3069,3169,2269,97179K215
18/05/2021-0,97%-0,6869,3169,9969,2170,00113K211
17/05/20210,46%0,3269,9969,6669,6671,00139K228
14/05/20210,30%0,2169,6769,4669,0070,0092K163
13/05/20210,38%0,2669,4669,2069,2070,0080K132
12/05/2021-1,14%-0,8069,2069,4969,0169,50118K143
11/05/2021-1,03%-0,7370,0070,7368,9071,00315K294
10/05/2021-1,01%-0,7270,7371,4570,5071,95300K257
07/05/2021-0,93%-0,6771,4572,4969,9972,50431K309
06/05/2021-2,91%-2,1672,1274,5072,0074,50166K198
05/05/20210,01%0,0174,2874,2774,2574,90167K147
04/05/2021-0,31%-0,2374,2774,5074,2575,39166K170
03/05/2021-0,97%-0,7374,5075,2074,5077,14186K212
30/04/2021-1,87%-1,4375,2376,6675,1576,66101K131
29/04/20210,39%0,3076,6676,4976,0077,62163K446
28/04/2021-0,18%-0,1476,3676,5076,0076,5572K370
27/04/20212,40%1,7976,5074,7574,7576,50150K441
26/04/20210,20%0,1574,7175,0074,5675,62176K702
23/04/20210,01%0,0174,5674,5574,5075,0072K128
22/04/2021-0,73%-0,5574,5575,0974,5575,0977K147
20/04/20210,13%0,1075,1075,0074,5175,30194K225
19/04/2021-0,20%-0,1575,0075,1574,7575,60588K257
16/04/2021-0,07%-0,0575,1575,2075,0075,58140K127
15/04/2021-0,13%-0,1075,2075,3075,0175,90173K165
14/04/2021-0,79%-0,6075,3075,4875,0175,89139K176
13/04/2021-0,32%-0,2475,9075,9575,5176,00225K385
12/04/2021-0,21%-0,1676,1476,3075,6177,02575K691
09/04/2021-0,18%-0,1476,3076,4175,5276,41132K246
08/04/20210,18%0,1476,4476,0175,5176,45337K252
07/04/2021-1,70%-1,3276,3077,0175,5777,08555K418
06/04/2021-0,23%-0,1877,6277,8076,4778,73279K276
05/04/2021-1,52%-1,2077,8079,0077,8079,10271K283
01/04/20210,77%0,6079,0078,6078,6079,20186K225
31/03/2021-0,57%-0,4578,4078,8478,4078,84219K130
30/03/20210,45%0,3578,8578,5078,4078,8598K398
29/03/2021-0,13%-0,1078,5078,6078,5078,80201K142
26/03/20210,40%0,3178,6078,2978,2978,88165K108
25/03/2021-0,39%-0,3178,2978,5978,2978,76123K100
24/03/2021-0,25%-0,2078,6078,8078,2978,85250K176
23/03/20210,37%0,2978,8078,5178,2578,98186K135
22/03/2021-0,62%-0,4978,5178,9978,2978,99130K142
19/03/20210,51%0,4079,0078,6078,6079,00147K156
18/03/2021-0,51%-0,4078,6079,0078,1379,00154K169
17/03/20210,50%0,3979,0078,6178,0179,00170K216
16/03/2021-0,48%-0,3878,6178,9777,5578,97196K188
15/03/20210,75%0,5978,9978,3977,2578,99255K222
12/03/20211,27%0,9878,4077,4177,1978,48323K371
11/03/20210,17%0,1377,4277,2977,1077,68216K180
10/03/20210,38%0,2977,2977,0077,0077,69223K262
09/03/2021-0,25%-0,1977,0077,2976,8877,39157K177
08/03/20210,38%0,2977,1976,9075,7777,37247K325
05/03/20211,18%0,9076,9076,0076,0076,90181K148
04/03/20210,33%0,2576,0075,5175,5176,29262K196
03/03/2021-0,18%-0,1475,7575,7575,5076,09287K254
02/03/2021-0,21%-0,1675,8976,0075,6676,97236K282
01/03/2021-1,23%-0,9576,0576,0074,5077,00265K264
26/02/20210,56%0,4377,0076,5776,1477,10244K228
25/02/20211,02%0,7776,5776,0076,0076,99248K192
24/02/20211,07%0,8075,8075,0075,0075,801M404
23/02/20210,66%0,4975,0074,5174,5175,98327K351
22/02/2021-1,65%-1,2574,5176,0074,0176,00497K373
19/02/2021-1,29%-0,9975,7676,7575,1577,00680K421
18/02/2021-0,32%-0,2576,7577,0076,7577,45252K346
17/02/2021-0,47%-0,3677,0077,3676,9077,45275K333
12/02/2021-0,81%-0,6377,3677,9977,3678,01347K428
11/02/20210,67%0,5277,9977,4677,2077,991M235
10/02/20210,09%0,0777,4777,4477,3277,59237K316
09/02/20210,13%0,1077,4077,3077,1777,47128K255
08/02/2021-0,22%-0,1777,3077,4576,8577,45160K260
05/02/20210,38%0,2977,4777,1876,4877,47242K214
04/02/2021-0,35%-0,2777,1877,4576,5677,47180K226
03/02/20210,13%0,1077,4577,3076,4877,46151K217
02/02/20210,01%0,0177,3577,3476,5177,49143K237
01/02/2021-0,77%-0,6077,3477,5575,0077,98122K206
29/01/20211,88%1,4477,9476,5075,7077,99161K238
28/01/20210,64%0,4976,5076,0075,0376,50140K230
27/01/20210,12%0,0976,0176,1675,6576,42213K248
26/01/2021-0,85%-0,6575,9276,5775,6076,57217K350
22/01/2021-0,69%-0,5376,5776,4276,0876,99237K232
21/01/20211,11%0,8577,1076,2576,2577,71259K371
20/01/20210,09%0,0776,2576,3076,2577,00287K320
19/01/20210,90%0,6876,1875,6675,6677,48191K275
18/01/20211,49%1,1175,5074,3974,0075,50267K378
15/01/20210,27%0,2074,3974,1973,8874,40147K253
14/01/2021--74,1974,2073,7874,20248K253


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito