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
26/07/2024	0,38%	0,22	57,64	57,64	57,64	57,64	57	1
25/07/2024	0,95%	0,54	57,42	57,15	57,15	57,42	341	4
24/07/2024	0,34%	0,19	56,88	56,88	56,88	56,88	170	1
23/07/2024	-0,16%	-0,09	56,69	56,58	56,58	56,69	226	3
22/07/2024	1,52%	0,85	56,78	56,87	56,78	56,87	1K	2
19/07/2024	-1,36%	-0,77	55,93	55,60	55,60	55,93	333	2
18/07/2024	2,81%	1,55	56,70	56,46	56,46	56,90	7K	8
17/07/2024	2,13%	1,15	55,15	55,15	55,15	55,15	55	1
16/07/2024	-1,93%	-1,06	54,00	54,07	53,88	54,07	1K	3
15/07/2024	-1,80%	-1,01	55,06	55,21	55,06	55,21	331	3
12/07/2024	3,26%	1,77	56,07	56,07	56,07	56,07	1K	1
10/07/2024	0,18%	0,10	54,30	54,30	54,30	54,30	162	1
08/07/2024	-0,37%	-0,20	54,20	54,29	54,20	54,29	385K	9
05/07/2024	-2,86%	-1,60	54,40	54,70	54,40	54,70	109	2
03/07/2024	2,75%	1,50	56,00	56,00	56,00	56,00	56	1
01/07/2024	1,49%	0,80	54,50	54,33	54,33	54,50	5K	2
25/06/2024	-2,19%	-1,20	53,70	53,70	53,70	53,70	107	1
24/06/2024	2,77%	1,48	54,90	54,90	54,90	54,90	329	1
21/06/2024	2,02%	1,06	53,42	53,42	53,42	53,42	53	1
20/06/2024	-2,00%	-1,07	52,36	52,36	52,36	52,36	52	1
18/06/2024	-0,84%	-0,45	53,43	53,44	53,43	53,44	27K	2
17/06/2024	-0,41%	-0,22	53,88	53,88	53,88	53,88	53	1
14/06/2024	0,00%	0,00	54,10	54,10	54,10	54,10	216	1
13/06/2024	-1,90%	-1,05	54,10	54,10	54,10	54,10	108	1
12/06/2024	0,77%	0,42	55,15	55,15	55,15	55,15	2M	79
10/06/2024	-0,73%	-0,40	54,73	54,73	54,73	54,73	4K	1
07/06/2024	-0,49%	-0,27	55,13	54,97	54,97	55,13	3M	93
06/06/2024	1,39%	0,76	55,40	55,50	55,40	55,60	559K	14
04/06/2024	0,00%	0,00	54,64	54,64	54,64	54,64	7K	1
03/06/2024	-0,65%	-0,36	54,64	54,64	54,64	54,64	109	1
31/05/2024	0,07%	0,04	55,00	53,86	53,86	55,00	2K	3
28/05/2024	-3,17%	-1,80	54,96	55,08	54,96	55,08	384	2
20/05/2024	0,00%	0,00	56,76	56,76	56,76	56,76	56	1
16/05/2024	0,30%	0,17	56,76	56,76	56,76	56,76	397	2
15/05/2024	1,60%	0,89	56,59	56,53	56,53	56,59	1K	2
14/05/2024	0,43%	0,24	55,70	55,62	55,62	55,70	2K	3
13/05/2024	0,62%	0,34	55,46	55,46	55,46	55,46	110	1
10/05/2024	1,42%	0,77	55,12	54,96	54,96	55,12	1K	2
09/05/2024	1,84%	0,98	54,35	54,35	54,35	54,35	54	1
08/05/2024	5,68%	2,87	53,37	53,36	53,33	53,47	853	5
06/05/2024	0,16%	0,08	50,50	50,46	50,42	50,50	555	6
03/05/2024	-0,90%	-0,46	50,42	51,24	50,42	51,24	1K	4
02/05/2024	-1,30%	-0,67	50,88	51,55	50,88	51,55	972	5
29/04/2024	0,59%	0,30	51,55	51,25	51,25	51,55	6K	4
26/04/2024	-0,02%	-0,01	51,25	51,25	51,25	51,25	51	1
22/04/2024	0,89%	0,45	51,26	51,55	51,26	51,55	821	2
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	-	-	45,50	45,50	45,50	45,50	9K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,57.64,57.64,57.64,57.64,57
25-Jul-24,57.15,57.42,57.15,57.42,341
24-Jul-24,56.88,56.88,56.88,56.88,170
23-Jul-24,56.58,56.69,56.58,56.69,226
22-Jul-24,56.87,56.87,56.78,56.78,1080
19-Jul-24,55.60,55.93,55.60,55.93,333
18-Jul-24,56.46,56.90,56.46,56.70,6916
17-Jul-24,55.15,55.15,55.15,55.15,55
16-Jul-24,54.07,54.07,53.88,54.00,1189
15-Jul-24,55.21,55.21,55.06,55.06,331
12-Jul-24,56.07,56.07,56.07,56.07,1121
10-Jul-24,54.30,54.30,54.30,54.30,162
08-Jul-24,54.29,54.29,54.20,54.20,384982
05-Jul-24,54.70,54.70,54.40,54.40,109
03-Jul-24,56.00,56.00,56.00,56.00,56
01-Jul-24,54.33,54.50,54.33,54.50,4728
25-Jun-24,53.70,53.70,53.70,53.70,107
24-Jun-24,54.90,54.90,54.90,54.90,329
21-Jun-24,53.42,53.42,53.42,53.42,53
20-Jun-24,52.36,52.36,52.36,52.36,52
18-Jun-24,53.44,53.44,53.43,53.43,27094
17-Jun-24,53.88,53.88,53.88,53.88,53
14-Jun-24,54.10,54.10,54.10,54.10,216
13-Jun-24,54.10,54.10,54.10,54.10,108
12-Jun-24,55.15,55.15,55.15,55.15,2206000
10-Jun-24,54.73,54.73,54.73,54.73,3776
07-Jun-24,54.97,55.13,54.97,55.13,2932009
06-Jun-24,55.50,55.60,55.40,55.40,558946
04-Jun-24,54.64,54.64,54.64,54.64,6556
03-Jun-24,54.64,54.64,54.64,54.64,109
31-May-24,53.86,55.00,53.86,55.00,1531
28-May-24,55.08,55.08,54.96,54.96,384
20-May-24,56.76,56.76,56.76,56.76,56
16-May-24,56.76,56.76,56.76,56.76,397
15-May-24,56.53,56.59,56.53,56.59,1356
14-May-24,55.62,55.70,55.62,55.70,2226
13-May-24,55.46,55.46,55.46,55.46,110
10-May-24,54.96,55.12,54.96,55.12,1157
09-May-24,54.35,54.35,54.35,54.35,54
08-May-24,53.36,53.47,53.33,53.37,853
06-May-24,50.46,50.50,50.42,50.50,555
03-May-24,51.24,51.24,50.42,50.42,1422
02-May-24,51.55,51.55,50.88,50.88,972
29-Apr-24,51.25,51.55,51.25,51.55,6371
26-Apr-24,51.25,51.25,51.25,51.25,51
22-Apr-24,51.55,51.55,51.26,51.26,821
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

*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