Cotação atual, histórico e gráfico do papel: ABUD34

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 ABUD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,22%	0,61	50,81	50,81	50,81	50,81	8K	1
17/04/2024	-0,20%	-0,10	50,20	50,20	50,20	50,20	502	1
16/04/2024	0,00%	0,00	50,30	50,30	50,30	50,30	150	1
12/04/2024	-0,79%	-0,40	50,30	50,85	50,30	50,85	2K	2
11/04/2024	1,00%	0,50	50,70	50,70	50,70	50,70	507	1
10/04/2024	-0,59%	-0,30	50,20	50,20	50,20	50,20	50	1
09/04/2024	-0,30%	-0,15	50,50	50,70	50,50	50,70	500K	10
05/04/2024	0,50%	0,25	50,65	50,25	50,25	50,65	251	2
04/04/2024	-1,47%	-0,75	50,40	50,40	50,40	50,40	50	1
02/04/2024	-0,10%	-0,05	51,15	51,15	51,15	51,15	3K	2
01/04/2024	2,30%	1,15	51,20	51,20	51,20	51,20	512	1

26/03/2024	1,42%	0,70	50,05	50,00	50,00	50,05	2K	2
21/03/2024	-1,00%	-0,50	49,35	49,70	49,35	49,70	1M	18
20/03/2024	-0,80%	-0,40	49,85	49,85	49,85	49,85	199	2
19/03/2024	-0,46%	-0,23	50,25	50,40	50,25	50,40	1M	21
15/03/2024	-1,50%	-0,77	50,48	50,53	50,48	50,53	3M	87
14/03/2024	-4,03%	-2,15	51,25	51,25	51,25	51,25	51	1
13/03/2024	1,91%	1,00	53,40	52,99	52,99	53,40	479	3
12/03/2024	5,12%	2,55	52,40	52,40	52,40	52,40	1K	1
01/03/2024	0,26%	0,13	49,85	49,70	49,70	49,85	3M	54
29/02/2024	-3,83%	-1,98	49,72	49,72	49,72	49,72	28K	2
28/02/2024	-0,29%	-0,15	51,70	51,50	51,50	51,70	1M	21
27/02/2024	-2,15%	-1,14	51,85	51,85	51,85	51,85	2M	20
22/02/2024	2,00%	1,04	52,99	52,99	52,99	52,99	52	1
21/02/2024	0,00%	0,00	51,95	51,95	51,95	51,95	519	1
16/02/2024	-2,90%	-1,55	51,95	51,98	51,95	51,98	103	2
09/02/2024	-2,19%	-1,20	53,50	53,50	53,50	53,50	2K	2
08/02/2024	1,02%	0,55	54,70	54,70	54,70	54,70	109	1
07/02/2024	4,13%	2,15	54,15	53,50	53,50	54,30	2K	5
06/02/2024	1,07%	0,55	52,00	51,50	51,50	52,00	310	2
02/02/2024	0,68%	0,35	51,45	51,55	51,35	51,55	1K	5
01/02/2024	0,49%	0,25	51,10	51,05	51,05	51,10	255	2
26/01/2024	-0,78%	-0,40	50,85	52,28	50,85	52,28	517	2
25/01/2024	4,70%	2,30	51,25	50,70	50,70	51,25	152	2
24/01/2024	-6,05%	-3,15	48,95	48,95	48,95	48,95	97	1
23/01/2024	-0,57%	-0,30	52,10	52,00	52,00	52,10	156	2
22/01/2024	1,45%	0,75	52,40	52,40	52,40	52,40	209	1
19/01/2024	0,19%	0,10	51,65	50,52	50,52	51,65	205	4
18/01/2024	0,29%	0,15	51,55	51,00	51,00	51,55	205	2
17/01/2024	-1,34%	-0,70	51,40	52,00	51,40	52,00	1K	2
16/01/2024	-1,81%	-0,96	52,10	52,30	52,10	52,30	208	2
11/01/2024	-1,10%	-0,59	53,06	53,06	53,06	53,06	318	1
10/01/2024	0,66%	0,35	53,65	53,35	53,35	53,65	54K	2
09/01/2024	1,20%	0,63	53,30	52,55	52,55	53,30	638	3
08/01/2024	0,13%	0,07	52,67	51,80	51,80	52,67	104	2
04/01/2024	0,19%	0,10	52,60	52,35	52,35	52,60	104	2
03/01/2024	-0,47%	-0,25	52,50	52,85	52,50	52,85	1K	2
02/01/2024	0,76%	0,40	52,75	53,31	52,75	53,31	159	2
27/12/2023	0,19%	0,10	52,35	51,95	51,95	52,35	624	2
26/12/2023	0,44%	0,23	52,25	52,00	52,00	52,25	4K	2
22/12/2023	0,27%	0,14	52,02	52,92	52,02	52,92	2K	5
20/12/2023	0,74%	0,38	51,88	50,47	50,47	51,90	2K	6
19/12/2023	0,39%	0,20	51,50	51,30	51,30	51,50	85K	2
18/12/2023	-0,68%	-0,35	51,30	51,75	51,30	51,75	205	2
14/12/2023	0,39%	0,20	51,65	51,65	51,65	51,65	103	1
13/12/2023	-1,15%	-0,60	51,45	51,70	51,45	51,70	257	2
11/12/2023	0,68%	0,35	52,05	52,05	52,05	52,05	52	1
08/12/2023	0,78%	0,40	51,70	51,70	51,70	51,70	51	1
07/12/2023	-1,82%	-0,95	51,30	51,15	51,15	51,30	307	2
05/12/2023	0,48%	0,25	52,25	52,40	52,25	52,40	157	2
04/12/2023	0,48%	0,25	52,00	52,00	51,61	52,00	8K	7
01/12/2023	1,17%	0,60	51,75	51,75	51,75	51,75	103	1
29/11/2023	0,49%	0,25	51,15	51,30	51,15	51,30	60K	6
28/11/2023	-0,68%	-0,35	50,90	50,90	50,90	50,90	3K	1
27/11/2023	-0,41%	-0,21	51,25	51,25	51,25	51,25	512	1
24/11/2023	1,44%	0,73	51,46	51,46	51,46	51,46	102	1
21/11/2023	0,79%	0,40	50,73	50,73	50,73	50,73	101	1
20/11/2023	1,21%	0,60	50,33	50,60	50,33	50,60	2K	5
16/11/2023	0,46%	0,23	49,73	50,18	49,65	50,18	551	4
14/11/2023	1,14%	0,56	49,50	49,91	49,20	49,91	296	5
13/11/2023	0,25%	0,12	48,94	48,94	48,94	48,94	48	1
10/11/2023	-1,17%	-0,58	48,82	48,73	48,73	48,82	146	3
09/11/2023	1,88%	0,91	49,40	49,10	49,10	49,40	2K	4
08/11/2023	1,13%	0,54	48,49	48,03	48,03	48,49	144	3
07/11/2023	0,00%	0,00	47,95	47,78	47,78	47,95	286	2
06/11/2023	-0,72%	-0,35	47,95	47,95	47,95	47,95	47	1
03/11/2023	1,90%	0,90	48,30	47,40	47,40	48,30	1K	6
31/10/2023	6,61%	2,94	47,40	46,80	46,80	47,40	94	2
26/10/2023	0,00%	0,00	44,46	44,48	44,46	44,60	76K	4
24/10/2023	0,91%	0,40	44,46	44,45	44,45	44,46	88	2
23/10/2023	-2,18%	-0,98	44,06	44,10	44,00	44,10	176	3
19/10/2023	-0,13%	-0,06	45,04	44,78	44,78	45,04	1K	2
18/10/2023	-0,55%	-0,25	45,10	45,00	45,00	45,20	677	3
17/10/2023	-0,57%	-0,26	45,35	45,35	45,35	45,35	226	2
16/10/2023	0,29%	0,13	45,61	45,64	45,61	45,64	91	2
13/10/2023	-0,92%	-0,42	45,48	45,10	45,10	45,48	1K	5
11/10/2023	0,88%	0,40	45,90	45,90	45,90	45,90	45	1
10/10/2023	0,00%	0,00	45,50	45,50	45,50	45,50	9K	1
05/10/2023	0,33%	0,15	45,50	45,50	45,50	45,50	136	1
04/10/2023	-1,92%	-0,89	45,35	46,79	45,35	46,79	9K	2
29/09/2023	2,46%	1,11	46,24	46,05	46,05	46,24	184	2
28/09/2023	0,51%	0,23	45,13	45,80	45,13	45,80	1K	4
27/09/2023	-0,66%	-0,30	44,90	44,97	44,90	44,97	89	2
26/09/2023	-1,85%	-0,85	45,20	45,20	45,20	45,20	45	1
25/09/2023	-0,86%	-0,40	46,05	46,05	46,05	46,05	644	1
22/09/2023	-0,75%	-0,35	46,45	46,45	46,45	46,45	92	1
21/09/2023	0,75%	0,35	46,80	46,80	46,80	46,80	23K	1
20/09/2023	-0,39%	-0,18	46,45	46,66	46,45	46,66	93K	6
19/09/2023	0,45%	0,21	46,63	46,63	46,63	46,63	46	1
18/09/2023	1,46%	0,67	46,42	44,83	44,83	46,42	2K	3
13/09/2023	-1,97%	-0,92	45,75	45,73	45,73	45,75	457	2
12/09/2023	-0,41%	-0,19	46,67	46,67	46,67	46,67	466	1
11/09/2023	0,13%	0,06	46,86	46,86	46,86	46,86	48K	1
08/09/2023	0,86%	0,40	46,80	46,85	46,70	46,85	327	3
05/09/2023	-0,15%	-0,07	46,40	46,25	46,25	46,40	6K	2
04/09/2023	0,82%	0,38	46,47	46,47	46,47	46,47	17K	2
01/09/2023	-1,50%	-0,70	46,09	47,73	46,09	47,73	284	2
31/08/2023	0,28%	0,13	46,79	47,22	46,79	47,22	1K	4
29/08/2023	-0,19%	-0,09	46,66	46,55	46,55	46,66	93	2
28/08/2023	1,65%	0,76	46,75	46,91	46,65	46,91	4K	3
25/08/2023	0,35%	0,16	45,99	45,83	45,83	45,99	412	2
24/08/2023	-0,69%	-0,32	45,83	45,83	45,83	45,83	687	1
23/08/2023	0,07%	0,03	46,15	46,15	46,15	46,15	46	1
22/08/2023	-1,35%	-0,63	46,12	47,69	46,12	47,69	560	4
21/08/2023	1,72%	0,79	46,75	46,75	46,75	46,75	2K	1
18/08/2023	2,11%	0,95	45,96	45,99	45,96	45,99	91	2
17/08/2023	-1,53%	-0,70	45,01	45,01	45,01	45,01	45	1
16/08/2023	-1,06%	-0,49	45,71	46,00	45,71	46,00	183	3
15/08/2023	-0,37%	-0,17	46,20	46,20	46,20	46,20	231	1
14/08/2023	1,33%	0,61	46,37	46,42	46,37	46,50	417	3
11/08/2023	-0,91%	-0,42	45,76	45,76	45,76	45,76	45	1
10/08/2023	0,61%	0,28	46,18	46,18	46,18	46,18	692	1
08/08/2023	-0,22%	-0,10	45,90	45,08	45,08	45,90	2K	10
07/08/2023	0,20%	0,09	46,00	46,06	46,00	46,06	101K	45
04/08/2023	-0,22%	-0,10	45,91	45,90	45,90	45,96	150K	3
03/08/2023	2,29%	1,03	46,01	46,57	46,01	46,70	6K	5
02/08/2023	-0,93%	-0,42	44,98	44,86	44,61	45,18	2K	7
01/08/2023	0,53%	0,24	45,40	45,47	45,40	45,47	2K	2
31/07/2023	-2,78%	-1,29	45,16	45,95	45,10	46,00	148K	14
28/07/2023	-0,54%	-0,25	46,45	46,50	46,45	46,50	237K	10
27/07/2023	0,69%	0,32	46,70	46,45	46,45	46,70	278	3
26/07/2023	-4,21%	-2,04	46,38	46,34	46,34	46,38	278	3
25/07/2023	4,85%	2,24	48,42	46,17	46,17	48,42	1K	2
24/07/2023	-	-	46,18	46,20	46,18	46,20	2K	4

Date,Open,High,Low,Close,Volume
19-Apr-24,50.81,50.81,50.81,50.81,8180
17-Apr-24,50.20,50.20,50.20,50.20,502
16-Apr-24,50.30,50.30,50.30,50.30,150
12-Apr-24,50.85,50.85,50.30,50.30,1514
11-Apr-24,50.70,50.70,50.70,50.70,507
10-Apr-24,50.20,50.20,50.20,50.20,50
09-Apr-24,50.70,50.70,50.50,50.50,500000
05-Apr-24,50.25,50.65,50.25,50.65,251
04-Apr-24,50.40,50.40,50.40,50.40,50
02-Apr-24,51.15,51.15,51.15,51.15,3171
01-Apr-24,51.20,51.20,51.20,51.20,512
26-Mar-24,50.00,50.05,50.00,50.05,1550
21-Mar-24,49.70,49.70,49.35,49.35,1481494
20-Mar-24,49.85,49.85,49.85,49.85,199
19-Mar-24,50.40,50.40,50.25,50.25,1015080
15-Mar-24,50.53,50.53,50.48,50.48,2525150
14-Mar-24,51.25,51.25,51.25,51.25,51
13-Mar-24,52.99,53.40,52.99,53.40,479
12-Mar-24,52.40,52.40,52.40,52.40,1467
01-Mar-24,49.70,49.85,49.70,49.85,2517350
29-Feb-24,49.72,49.72,49.72,49.72,27594
28-Feb-24,51.50,51.70,51.50,51.70,1040180
27-Feb-24,51.85,51.85,51.85,51.85,1555500
22-Feb-24,52.99,52.99,52.99,52.99,52
21-Feb-24,51.95,51.95,51.95,51.95,519
16-Feb-24,51.98,51.98,51.95,51.95,103
09-Feb-24,53.50,53.50,53.50,53.50,2300
08-Feb-24,54.70,54.70,54.70,54.70,109
07-Feb-24,53.50,54.30,53.50,54.15,1995
06-Feb-24,51.50,52.00,51.50,52.00,310
02-Feb-24,51.55,51.55,51.35,51.45,1232
01-Feb-24,51.05,51.10,51.05,51.10,255
26-Jan-24,52.28,52.28,50.85,50.85,517
25-Jan-24,50.70,51.25,50.70,51.25,152
24-Jan-24,48.95,48.95,48.95,48.95,97
23-Jan-24,52.00,52.10,52.00,52.10,156
22-Jan-24,52.40,52.40,52.40,52.40,209
19-Jan-24,50.52,51.65,50.52,51.65,205
18-Jan-24,51.00,51.55,51.00,51.55,205
17-Jan-24,52.00,52.00,51.40,51.40,1245
16-Jan-24,52.30,52.30,52.10,52.10,208
11-Jan-24,53.06,53.06,53.06,53.06,318
10-Jan-24,53.35,53.65,53.35,53.65,54423
09-Jan-24,52.55,53.30,52.55,53.30,638
08-Jan-24,51.80,52.67,51.80,52.67,104
04-Jan-24,52.35,52.60,52.35,52.60,104
03-Jan-24,52.85,52.85,52.50,52.50,1162
02-Jan-24,53.31,53.31,52.75,52.75,159
27-Dec-23,51.95,52.35,51.95,52.35,624
26-Dec-23,52.00,52.25,52.00,52.25,4162
22-Dec-23,52.92,52.92,52.02,52.02,1622
20-Dec-23,50.47,51.90,50.47,51.88,2326
19-Dec-23,51.30,51.50,51.30,51.50,85160
18-Dec-23,51.75,51.75,51.30,51.30,205
14-Dec-23,51.65,51.65,51.65,51.65,103
13-Dec-23,51.70,51.70,51.45,51.45,257
11-Dec-23,52.05,52.05,52.05,52.05,52
08-Dec-23,51.70,51.70,51.70,51.70,51
07-Dec-23,51.15,51.30,51.15,51.30,307
05-Dec-23,52.40,52.40,52.25,52.25,157
04-Dec-23,52.00,52.00,51.61,52.00,7590
01-Dec-23,51.75,51.75,51.75,51.75,103
29-Nov-23,51.30,51.30,51.15,51.15,60238
28-Nov-23,50.90,50.90,50.90,50.90,2545
27-Nov-23,51.25,51.25,51.25,51.25,512
24-Nov-23,51.46,51.46,51.46,51.46,102
21-Nov-23,50.73,50.73,50.73,50.73,101
20-Nov-23,50.60,50.60,50.33,50.33,1515
16-Nov-23,50.18,50.18,49.65,49.73,551
14-Nov-23,49.91,49.91,49.20,49.50,296
13-Nov-23,48.94,48.94,48.94,48.94,48
10-Nov-23,48.73,48.82,48.73,48.82,146
09-Nov-23,49.10,49.40,49.10,49.40,2112
08-Nov-23,48.03,48.49,48.03,48.49,144
07-Nov-23,47.78,47.95,47.78,47.95,286
06-Nov-23,47.95,47.95,47.95,47.95,47
03-Nov-23,47.40,48.30,47.40,48.30,1347
31-Oct-23,46.80,47.40,46.80,47.40,94
26-Oct-23,44.48,44.60,44.46,44.46,76111
24-Oct-23,44.45,44.46,44.45,44.46,88
23-Oct-23,44.10,44.10,44.00,44.06,176
19-Oct-23,44.78,45.04,44.78,45.04,1259
18-Oct-23,45.00,45.20,45.00,45.10,677
17-Oct-23,45.35,45.35,45.35,45.35,226
16-Oct-23,45.64,45.64,45.61,45.61,91
13-Oct-23,45.10,45.48,45.10,45.48,1270
11-Oct-23,45.90,45.90,45.90,45.90,45
10-Oct-23,45.50,45.50,45.50,45.50,9100
05-Oct-23,45.50,45.50,45.50,45.50,136
04-Oct-23,46.79,46.79,45.35,45.35,9163
29-Sep-23,46.05,46.24,46.05,46.24,184
28-Sep-23,45.80,45.80,45.13,45.13,1412
27-Sep-23,44.97,44.97,44.90,44.90,89
26-Sep-23,45.20,45.20,45.20,45.20,45
25-Sep-23,46.05,46.05,46.05,46.05,644
22-Sep-23,46.45,46.45,46.45,46.45,92
21-Sep-23,46.80,46.80,46.80,46.80,23400
20-Sep-23,46.66,46.66,46.45,46.45,93366
19-Sep-23,46.63,46.63,46.63,46.63,46
18-Sep-23,44.83,46.42,44.83,46.42,1536
13-Sep-23,45.73,45.75,45.73,45.75,457
12-Sep-23,46.67,46.67,46.67,46.67,466
11-Sep-23,46.86,46.86,46.86,46.86,47984
08-Sep-23,46.85,46.85,46.70,46.80,327
05-Sep-23,46.25,46.40,46.25,46.40,5985
04-Sep-23,46.47,46.47,46.47,46.47,17286
01-Sep-23,47.73,47.73,46.09,46.09,284
31-Aug-23,47.22,47.22,46.79,46.79,1124
29-Aug-23,46.55,46.66,46.55,46.66,93
28-Aug-23,46.91,46.91,46.65,46.75,3735
25-Aug-23,45.83,45.99,45.83,45.99,412
24-Aug-23,45.83,45.83,45.83,45.83,687
23-Aug-23,46.15,46.15,46.15,46.15,46
22-Aug-23,47.69,47.69,46.12,46.12,560
21-Aug-23,46.75,46.75,46.75,46.75,2337
18-Aug-23,45.99,45.99,45.96,45.96,91
17-Aug-23,45.01,45.01,45.01,45.01,45
16-Aug-23,46.00,46.00,45.71,45.71,183
15-Aug-23,46.20,46.20,46.20,46.20,231
14-Aug-23,46.42,46.50,46.37,46.37,417
11-Aug-23,45.76,45.76,45.76,45.76,45
10-Aug-23,46.18,46.18,46.18,46.18,692
08-Aug-23,45.08,45.90,45.08,45.90,2137
07-Aug-23,46.06,46.06,46.00,46.00,101430
04-Aug-23,45.90,45.96,45.90,45.91,149771
03-Aug-23,46.57,46.70,46.01,46.01,5529
02-Aug-23,44.86,45.18,44.61,44.98,1797
01-Aug-23,45.47,45.47,45.40,45.40,1816
31-Jul-23,45.95,46.00,45.10,45.16,147668
28-Jul-23,46.50,46.50,46.45,46.45,236721
27-Jul-23,46.45,46.70,46.45,46.70,278
26-Jul-23,46.34,46.38,46.34,46.38,278
25-Jul-23,46.17,48.42,46.17,48.42,1068
24-Jul-23,46.20,46.20,46.18,46.18,2171

*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: ABUD34