Cotação atual, histórico e gráfico do papel: ABGD39

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 ABGD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2026	-3,29%	-3,75	110,25	110,50	110,25	110,90	585K	6
20/03/2026	0,00%	0,00	114,00	115,37	114,00	115,37	1K	2
19/03/2026	-8,08%	-10,02	114,00	114,00	114,00	114,00	3K	1
18/03/2026	0,00%	0,00	124,02	124,02	124,02	124,02	248	1
17/03/2026	-0,54%	-0,67	124,02	124,69	124,02	124,69	10K	2
16/03/2026	-2,53%	-3,24	124,69	124,69	124,69	124,69	6K	1
11/03/2026	0,00%	0,00	127,93	127,93	127,93	127,93	2K	2

10/03/2026	-1,10%	-1,42	127,93	127,93	127,93	127,93	639	1
06/03/2026	1,21%	1,55	129,35	129,50	129,35	129,50	16K	2
04/03/2026	-0,70%	-0,90	127,80	128,00	127,80	128,00	10K	2
03/03/2026	-2,17%	-2,85	128,70	130,12	128,70	130,12	11K	3
02/03/2026	2,73%	3,50	131,55	134,23	131,55	134,23	660	2
27/02/2026	0,92%	1,17	128,05	129,05	128,05	129,05	39K	3
26/02/2026	0,06%	0,07	126,88	126,75	126,75	126,88	45K	2
25/02/2026	0,64%	0,81	126,81	126,81	126,81	126,81	20K	1
23/02/2026	0,49%	0,61	126,00	126,00	126,00	126,00	126	1
20/02/2026	0,47%	0,59	125,39	125,39	125,39	125,39	10K	1
19/02/2026	-0,45%	-0,56	124,80	124,80	124,80	124,80	124	1
13/02/2026	2,15%	2,64	125,36	125,36	125,36	125,36	501	1
12/02/2026	-2,32%	-2,91	122,72	122,72	122,72	122,72	981	1
11/02/2026	1,97%	2,43	125,63	123,20	123,20	125,63	47K	4
06/02/2026	1,90%	2,30	123,20	123,20	123,20	123,20	9K	1
05/02/2026	-1,62%	-1,99	120,90	120,86	120,84	121,33	507K	7
03/02/2026	4,58%	5,38	122,89	123,11	122,89	123,11	2K	3
02/02/2026	-3,74%	-4,57	117,51	117,35	117,35	117,51	54K	2
30/01/2026	-8,38%	-11,17	122,08	125,71	122,08	126,20	46K	7
29/01/2026	0,39%	0,52	133,25	132,73	131,00	133,25	139K	12
28/01/2026	3,55%	4,55	132,73	132,73	132,73	132,73	265	1
27/01/2026	0,00%	0,00	128,18	128,18	128,18	128,18	256	1
26/01/2026	2,03%	2,55	128,18	128,18	128,18	128,18	13K	1
23/01/2026	1,53%	1,89	125,63	125,63	125,63	125,63	1K	1
22/01/2026	0,95%	1,17	123,74	123,24	123,24	124,19	33K	6
21/01/2026	0,34%	0,41	122,57	124,19	122,39	124,19	34K	6
20/01/2026	3,77%	4,44	122,16	122,16	122,16	122,16	8K	1
19/01/2026	0,36%	0,42	117,72	117,72	117,72	117,72	4K	1
16/01/2026	-0,61%	-0,72	117,30	118,49	117,30	118,49	18K	4
15/01/2026	-1,04%	-1,24	118,02	118,32	118,02	118,32	7K	2
14/01/2026	1,62%	1,90	119,26	118,26	118,26	119,26	2K	2
13/01/2026	-0,42%	-0,49	117,36	117,86	117,36	117,96	38K	6
12/01/2026	2,87%	3,29	117,85	117,61	117,61	117,85	20K	3
07/01/2026	0,32%	0,37	114,56	114,19	114,19	114,56	130K	5
05/01/2026	2,06%	2,31	114,19	114,19	114,19	114,19	2K	1
02/01/2026	-1,72%	-1,96	111,88	111,98	111,68	111,98	12K	3
30/12/2025	-1,25%	-1,44	113,84	114,97	113,84	114,97	49K	7
29/12/2025	-3,70%	-4,43	115,28	115,32	114,98	115,32	43K	7
26/12/2025	1,07%	1,27	119,71	119,64	119,40	119,76	7K	6
23/12/2025	0,31%	0,37	118,44	119,76	118,32	119,76	8K	4
22/12/2025	3,10%	3,55	118,07	118,00	118,00	118,07	8K	3
19/12/2025	0,10%	0,12	114,52	113,85	113,84	114,52	358K	5
18/12/2025	0,10%	0,11	114,40	114,19	114,07	114,40	9K	4
17/12/2025	1,86%	2,09	114,29	113,83	113,83	114,29	8K	3
16/12/2025	1,19%	1,32	112,20	112,20	112,20	112,20	1K	1
15/12/2025	1,42%	1,55	110,88	111,32	110,88	111,32	25K	2
11/12/2025	-0,50%	-0,55	109,33	109,33	109,33	109,33	109	1
10/12/2025	0,49%	0,54	109,88	109,88	109,88	109,88	109	1
09/12/2025	-0,16%	-0,18	109,34	109,34	109,34	109,34	22K	2
05/12/2025	3,39%	3,59	109,52	107,69	107,69	109,52	1K	2
04/12/2025	-1,13%	-1,21	105,93	105,93	105,93	105,93	1K	1
03/12/2025	0,21%	0,22	107,14	107,14	107,14	107,14	107	1
02/12/2025	-1,12%	-1,21	106,92	106,81	106,81	106,92	213	2
01/12/2025	1,06%	1,13	108,13	108,13	108,13	108,13	216	1
28/11/2025	0,47%	0,50	107,00	106,40	106,40	107,00	1K	2
26/11/2025	-0,19%	-0,20	106,50	106,50	106,50	106,50	106	1
25/11/2025	2,04%	2,13	106,70	106,48	106,48	106,70	10K	2
21/11/2025	1,13%	1,17	104,57	104,57	104,57	104,57	941	1
18/11/2025	0,10%	0,10	103,40	103,10	103,00	103,40	159K	4
17/11/2025	0,87%	0,89	103,30	102,95	102,95	103,40	30K	4
14/11/2025	-2,82%	-2,97	102,41	103,49	102,41	103,49	7K	2
13/11/2025	-0,68%	-0,72	105,38	106,10	105,38	106,10	54K	3
12/11/2025	1,90%	1,98	106,10	105,74	105,74	106,10	21K	2
10/11/2025	2,30%	2,34	104,12	104,02	103,58	104,21	105K	4
07/11/2025	-0,22%	-0,22	101,78	102,25	101,52	102,25	51K	4
06/11/2025	0,13%	0,13	102,00	102,00	101,60	102,00	66K	5
05/11/2025	0,53%	0,54	101,87	102,14	101,78	102,14	158K	6
04/11/2025	-0,67%	-0,68	101,33	101,90	101,33	101,90	59K	5
03/11/2025	-0,28%	-0,29	102,01	102,30	102,01	102,40	15K	3
31/10/2025	-1,06%	-1,10	102,30	103,15	102,30	103,15	1K	2
30/10/2025	1,36%	1,39	103,40	102,43	102,43	103,40	3K	2
29/10/2025	0,90%	0,91	102,01	102,01	102,01	102,01	2K	1
28/10/2025	-4,19%	-4,42	101,10	101,10	101,10	101,10	18K	1
24/10/2025	-0,39%	-0,41	105,52	105,28	105,28	105,52	10K	2
23/10/2025	1,89%	1,96	105,93	106,37	105,93	106,37	12K	4
22/10/2025	-6,68%	-7,44	103,97	104,39	103,97	104,39	2K	2
20/10/2025	2,93%	3,17	111,41	110,55	110,55	111,41	6K	4
17/10/2025	-3,01%	-3,36	108,24	111,60	108,24	111,60	5K	4
16/10/2025	2,72%	2,95	111,60	110,99	110,99	111,60	37K	3
14/10/2025	3,55%	3,72	108,65	108,65	108,65	108,65	108	1
10/10/2025	3,57%	3,62	104,93	105,16	104,93	105,16	1K	2
09/10/2025	-1,83%	-1,89	101,31	102,91	101,31	102,91	138K	4
08/10/2025	2,67%	2,68	103,20	103,20	103,20	103,20	1K	2
06/10/2025	1,73%	1,71	100,52	100,52	100,52	100,52	1K	1
03/10/2025	0,73%	0,72	98,81	98,70	98,70	98,81	10K	2
02/10/2025	1,33%	1,29	98,09	98,54	98,09	98,54	10K	2
29/09/2025	0,52%	0,50	96,80	96,80	96,80	96,80	96	1
26/09/2025	0,19%	0,18	96,30	96,10	96,10	96,30	384	2
25/09/2025	0,86%	0,82	96,12	95,58	95,58	96,12	120K	2
23/09/2025	1,72%	1,61	95,30	95,30	95,30	95,30	86K	2
19/09/2025	0,48%	0,45	93,69	93,24	93,24	93,69	3K	2
12/09/2025	-1,33%	-1,26	93,24	93,24	93,24	93,24	1K	2
10/09/2025	0,00%	0,00	94,50	94,50	94,50	94,50	94	1
08/09/2025	2,24%	2,07	94,50	94,50	94,50	94,50	9K	1
05/09/2025	0,00%	0,00	92,43	92,43	92,43	92,43	277	1
04/09/2025	-0,57%	-0,53	92,43	92,43	92,43	92,43	75K	2
03/09/2025	1,16%	1,07	92,96	92,69	92,69	93,05	836	3
02/09/2025	6,69%	5,76	91,89	90,90	90,90	91,89	51K	2
15/08/2025	-1,02%	-0,89	86,13	86,13	86,13	86,13	947	1
11/08/2025	-0,83%	-0,73	87,02	87,02	87,02	87,02	4K	2
08/08/2025	-0,91%	-0,81	87,75	88,56	87,75	88,56	23K	3
07/08/2025	0,82%	0,72	88,56	88,56	88,56	88,56	8K	1
06/08/2025	-1,29%	-1,15	87,84	87,84	87,84	87,84	3K	1
04/08/2025	0,00%	0,00	88,99	88,99	88,99	88,99	2K	1
01/08/2025	1,41%	1,24	88,99	88,55	88,55	88,99	3K	2
31/07/2025	-0,20%	-0,18	87,75	87,75	87,75	87,75	2K	1
30/07/2025	-0,81%	-0,72	87,93	87,93	87,93	87,93	3K	1
28/07/2025	0,21%	0,19	88,65	88,65	88,65	88,65	20K	1
25/07/2025	-2,96%	-2,70	88,46	88,46	88,46	88,46	5K	1
24/07/2025	0,00%	0,00	91,16	91,16	91,16	91,16	3K	3
22/07/2025	2,22%	1,98	91,16	91,16	91,16	91,16	14K	4
21/07/2025	1,34%	1,18	89,18	89,18	89,18	89,18	89	1
17/07/2025	1,44%	1,25	88,00	88,00	88,00	88,00	1K	1
09/07/2025	-0,44%	-0,38	86,75	86,12	86,12	86,75	9K	3
01/07/2025	1,73%	1,48	87,13	86,90	86,90	87,13	3K	2
27/06/2025	-1,55%	-1,35	85,65	85,65	85,65	85,65	428	1
25/06/2025	-0,25%	-0,22	87,00	87,00	87,00	87,00	957	1
24/06/2025	-1,89%	-1,68	87,22	86,64	86,64	87,25	9M	6
23/06/2025	0,06%	0,05	88,90	88,83	88,83	88,90	710	3
18/06/2025	-0,98%	-0,88	88,85	88,85	88,85	88,85	88	1
16/06/2025	-0,70%	-0,63	89,73	90,00	89,73	90,00	628	2
13/06/2025	0,63%	0,57	90,36	90,20	90,20	90,60	3K	3
12/06/2025	1,92%	1,69	89,79	89,35	89,35	89,79	1K	2
11/06/2025	-0,72%	-0,64	88,10	88,10	88,10	88,10	440	1
09/06/2025	-0,34%	-0,30	88,74	88,73	88,73	88,74	2K	2
06/06/2025	-1,25%	-1,13	89,04	89,04	89,04	89,04	534	1
05/06/2025	-	-	90,17	90,17	90,17	90,17	5K	1

Date,Open,High,Low,Close,Volume
23-Mar-26,110.50,110.90,110.25,110.25,585145
20-Mar-26,115.37,115.37,114.00,114.00,1380
19-Mar-26,114.00,114.00,114.00,114.00,3420
18-Mar-26,124.02,124.02,124.02,124.02,248
17-Mar-26,124.69,124.69,124.02,124.02,10046
16-Mar-26,124.69,124.69,124.69,124.69,6234
11-Mar-26,127.93,127.93,127.93,127.93,2302
10-Mar-26,127.93,127.93,127.93,127.93,639
06-Mar-26,129.50,129.50,129.35,129.35,15787
04-Mar-26,128.00,128.00,127.80,127.80,9970
03-Mar-26,130.12,130.12,128.70,128.70,10559
02-Mar-26,134.23,134.23,131.55,131.55,660
27-Feb-26,129.05,129.05,128.05,128.05,38550
26-Feb-26,126.75,126.88,126.75,126.88,45131
25-Feb-26,126.81,126.81,126.81,126.81,19655
23-Feb-26,126.00,126.00,126.00,126.00,126
20-Feb-26,125.39,125.39,125.39,125.39,10031
19-Feb-26,124.80,124.80,124.80,124.80,124
13-Feb-26,125.36,125.36,125.36,125.36,501
12-Feb-26,122.72,122.72,122.72,122.72,981
11-Feb-26,123.20,125.63,123.20,125.63,46719
06-Feb-26,123.20,123.20,123.20,123.20,8870
05-Feb-26,120.86,121.33,120.84,120.90,506772
03-Feb-26,123.11,123.11,122.89,122.89,2460
02-Feb-26,117.35,117.51,117.35,117.51,53817
30-Jan-26,125.71,126.20,122.08,122.08,45869
29-Jan-26,132.73,133.25,131.00,133.25,138969
28-Jan-26,132.73,132.73,132.73,132.73,265
27-Jan-26,128.18,128.18,128.18,128.18,256
26-Jan-26,128.18,128.18,128.18,128.18,12818
23-Jan-26,125.63,125.63,125.63,125.63,1130
22-Jan-26,123.24,124.19,123.24,123.74,33082
21-Jan-26,124.19,124.19,122.39,122.57,34419
20-Jan-26,122.16,122.16,122.16,122.16,8184
19-Jan-26,117.72,117.72,117.72,117.72,3531
16-Jan-26,118.49,118.49,117.30,117.30,17710
15-Jan-26,118.32,118.32,118.02,118.02,6858
14-Jan-26,118.26,119.26,118.26,119.26,2247
13-Jan-26,117.86,117.96,117.36,117.36,38182
12-Jan-26,117.61,117.85,117.61,117.85,20239
07-Jan-26,114.19,114.56,114.19,114.56,130025
05-Jan-26,114.19,114.19,114.19,114.19,2283
02-Jan-26,111.98,111.98,111.68,111.88,11951
30-Dec-25,114.97,114.97,113.84,113.84,49219
29-Dec-25,115.32,115.32,114.98,115.28,42847
26-Dec-25,119.64,119.76,119.40,119.71,6937
23-Dec-25,119.76,119.76,118.32,118.44,7994
22-Dec-25,118.00,118.07,118.00,118.07,7555
19-Dec-25,113.85,114.52,113.84,114.52,358482
18-Dec-25,114.19,114.40,114.07,114.40,9246
17-Dec-25,113.83,114.29,113.83,114.29,8334
16-Dec-25,112.20,112.20,112.20,112.20,1346
15-Dec-25,111.32,111.32,110.88,110.88,25393
11-Dec-25,109.33,109.33,109.33,109.33,109
10-Dec-25,109.88,109.88,109.88,109.88,109
09-Dec-25,109.34,109.34,109.34,109.34,21539
05-Dec-25,107.69,109.52,107.69,109.52,1201
04-Dec-25,105.93,105.93,105.93,105.93,1271
03-Dec-25,107.14,107.14,107.14,107.14,107
02-Dec-25,106.81,106.92,106.81,106.92,213
01-Dec-25,108.13,108.13,108.13,108.13,216
28-Nov-25,106.40,107.00,106.40,107.00,1069
26-Nov-25,106.50,106.50,106.50,106.50,106
25-Nov-25,106.48,106.70,106.48,106.70,9709
21-Nov-25,104.57,104.57,104.57,104.57,941
18-Nov-25,103.10,103.40,103.00,103.40,158693
17-Nov-25,102.95,103.40,102.95,103.30,30283
14-Nov-25,103.49,103.49,102.41,102.41,6612
13-Nov-25,106.10,106.10,105.38,105.38,53811
12-Nov-25,105.74,106.10,105.74,106.10,20972
10-Nov-25,104.02,104.21,103.58,104.12,104840
07-Nov-25,102.25,102.25,101.52,101.78,51498
06-Nov-25,102.00,102.00,101.60,102.00,66052
05-Nov-25,102.14,102.14,101.78,101.87,157529
04-Nov-25,101.90,101.90,101.33,101.33,58621
03-Nov-25,102.30,102.40,102.01,102.01,15318
31-Oct-25,103.15,103.15,102.30,102.30,1229
30-Oct-25,102.43,103.40,102.43,103.40,3097
29-Oct-25,102.01,102.01,102.01,102.01,1530
28-Oct-25,101.10,101.10,101.10,101.10,18198
24-Oct-25,105.28,105.52,105.28,105.52,10023
23-Oct-25,106.37,106.37,105.93,105.93,12188
22-Oct-25,104.39,104.39,103.97,103.97,2183
20-Oct-25,110.55,111.41,110.55,111.41,6238
17-Oct-25,111.60,111.60,108.24,108.24,4609
16-Oct-25,110.99,111.60,110.99,111.60,36808
14-Oct-25,108.65,108.65,108.65,108.65,108
10-Oct-25,105.16,105.16,104.93,104.93,1471
09-Oct-25,102.91,102.91,101.31,101.31,137639
08-Oct-25,103.20,103.20,103.20,103.20,1135
06-Oct-25,100.52,100.52,100.52,100.52,1206
03-Oct-25,98.70,98.81,98.70,98.81,9875
02-Oct-25,98.54,98.54,98.09,98.09,9831
29-Sep-25,96.80,96.80,96.80,96.80,96
26-Sep-25,96.10,96.30,96.10,96.30,384
25-Sep-25,95.58,96.12,95.58,96.12,120132
23-Sep-25,95.30,95.30,95.30,95.30,86437
19-Sep-25,93.24,93.69,93.24,93.69,3461
12-Sep-25,93.24,93.24,93.24,93.24,1305
10-Sep-25,94.50,94.50,94.50,94.50,94
08-Sep-25,94.50,94.50,94.50,94.50,8505
05-Sep-25,92.43,92.43,92.43,92.43,277
04-Sep-25,92.43,92.43,92.43,92.43,75238
03-Sep-25,92.69,93.05,92.69,92.96,836
02-Sep-25,90.90,91.89,90.90,91.89,50547
15-Aug-25,86.13,86.13,86.13,86.13,947
11-Aug-25,87.02,87.02,87.02,87.02,3915
08-Aug-25,88.56,88.56,87.75,87.75,22684
07-Aug-25,88.56,88.56,88.56,88.56,7527
06-Aug-25,87.84,87.84,87.84,87.84,3074
04-Aug-25,88.99,88.99,88.99,88.99,2224
01-Aug-25,88.55,88.99,88.55,88.99,3380
31-Jul-25,87.75,87.75,87.75,87.75,1755
30-Jul-25,87.93,87.93,87.93,87.93,2637
28-Jul-25,88.65,88.65,88.65,88.65,20389
25-Jul-25,88.46,88.46,88.46,88.46,4688
24-Jul-25,91.16,91.16,91.16,91.16,3008
22-Jul-25,91.16,91.16,91.16,91.16,13947
21-Jul-25,89.18,89.18,89.18,89.18,89
17-Jul-25,88.00,88.00,88.00,88.00,1408
09-Jul-25,86.12,86.75,86.12,86.75,8729
01-Jul-25,86.90,87.13,86.90,87.13,2872
27-Jun-25,85.65,85.65,85.65,85.65,428
25-Jun-25,87.00,87.00,87.00,87.00,957
24-Jun-25,86.64,87.25,86.64,87.22,8724523
23-Jun-25,88.83,88.90,88.83,88.90,710
18-Jun-25,88.85,88.85,88.85,88.85,88
16-Jun-25,90.00,90.00,89.73,89.73,628
13-Jun-25,90.20,90.60,90.20,90.36,2620
12-Jun-25,89.35,89.79,89.35,89.79,1164
11-Jun-25,88.10,88.10,88.10,88.10,440
09-Jun-25,88.73,88.74,88.73,88.74,2307
06-Jun-25,89.04,89.04,89.04,89.04,534
05-Jun-25,90.17,90.17,90.17,90.17,5410

*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: ABGD39