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
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	-1,32%	-0,62	46,18	46,20	46,18	46,20	2K	4
21/07/2023	1,30%	0,60	46,80	47,13	46,80	47,13	376	2
18/07/2023	-0,30%	-0,14	46,20	46,29	46,20	46,29	462	2
17/07/2023	-0,34%	-0,16	46,34	47,43	46,34	47,43	606	4
14/07/2023	0,45%	0,21	46,50	46,57	46,50	46,57	2K	3
13/07/2023	0,54%	0,25	46,29	46,36	46,29	46,36	278	2
12/07/2023	1,14%	0,52	46,04	45,52	45,52	46,04	320	4
11/07/2023	0,84%	0,38	45,52	46,10	45,52	46,10	2K	4
10/07/2023	0,45%	0,20	45,14	45,14	45,14	45,14	45	1
07/07/2023	-1,40%	-0,64	44,94	45,02	44,94	45,02	134	3
06/07/2023	-0,26%	-0,12	45,58	45,16	45,03	45,58	4K	4
05/07/2023	-0,33%	-0,15	45,70	46,77	45,70	46,77	1K	4
03/07/2023	1,53%	0,69	45,85	45,85	45,85	45,85	45	1
30/06/2023	0,09%	0,04	45,16	45,16	45,16	45,16	135	1
27/06/2023	0,58%	0,26	45,12	45,12	45,12	45,12	3K	1
26/06/2023	-1,71%	-0,78	44,86	46,56	44,86	46,56	91	2
23/06/2023	-0,24%	-0,11	45,64	45,64	45,64	45,64	45	1
22/06/2023	1,49%	0,67	45,75	46,00	45,75	46,00	17K	2
21/06/2023	-0,55%	-0,25	45,08	45,08	45,08	45,08	45	1
20/06/2023	-4,08%	-1,93	45,33	45,38	45,33	45,38	1K	2
16/06/2023	1,20%	0,56	47,26	47,26	47,26	47,26	2K	1
15/06/2023	2,80%	1,27	46,70	46,63	46,46	46,70	12K	6
14/06/2023	0,96%	0,43	45,43	45,54	45,43	45,54	273	2
13/06/2023	0,87%	0,39	45,00	45,51	44,92	45,51	1K	4
12/06/2023	-0,25%	-0,11	44,61	44,72	44,61	44,72	223	3
09/06/2023	-1,58%	-0,72	44,72	45,24	44,72	45,24	2K	4
07/06/2023	1,20%	0,54	45,44	45,15	45,15	45,44	136K	4
06/06/2023	0,34%	0,15	44,90	44,89	44,89	44,90	140K	3
05/06/2023	-0,78%	-0,35	44,75	45,03	44,75	45,12	85K	3
02/06/2023	0,22%	0,10	45,10	45,00	44,55	45,10	3K	4
01/06/2023	-0,33%	-0,15	45,00	45,40	45,00	45,40	3K	2
31/05/2023	-2,10%	-0,97	45,15	45,23	45,00	45,55	309K	8
30/05/2023	-2,23%	-1,05	46,12	46,55	46,12	46,55	92	2
29/05/2023	-0,86%	-0,41	47,17	47,17	47,17	47,17	471	1
26/05/2023	-0,38%	-0,18	47,58	47,58	47,58	47,58	95	1
25/05/2023	0,23%	0,11	47,76	47,76	47,76	47,76	668	1
24/05/2023	-1,91%	-0,93	47,65	47,65	47,65	47,65	2K	1
23/05/2023	0,16%	0,08	48,58	48,58	48,58	48,58	1K	1
22/05/2023	-1,54%	-0,76	48,50	48,98	48,50	49,40	878	4
19/05/2023	1,19%	0,58	49,26	49,26	49,26	49,26	98	1
18/05/2023	0,29%	0,14	48,68	48,85	48,68	48,85	487	3
17/05/2023	-2,00%	-0,99	48,54	48,80	48,54	48,80	583	2
16/05/2023	-0,94%	-0,47	49,53	49,31	49,31	49,53	296	2
15/05/2023	-0,10%	-0,05	50,00	50,00	50,00	50,00	250	1
12/05/2023	-1,67%	-0,85	50,05	50,05	50,05	50,05	5K	3
10/05/2023	-3,87%	-2,05	50,90	51,33	50,90	51,33	5K	5
09/05/2023	-0,84%	-0,45	52,95	53,00	52,95	53,00	158	2
05/05/2023	-2,77%	-1,52	53,40	52,65	52,65	53,40	745	4
04/05/2023	2,94%	1,57	54,92	54,92	54,92	54,92	22K	1
03/05/2023	-0,47%	-0,25	53,35	53,35	53,35	53,35	53	1
02/05/2023	-0,89%	-0,48	53,60	54,25	53,60	54,25	4K	2
28/04/2023	-1,89%	-1,04	54,08	54,35	54,08	54,43	370K	4
27/04/2023	-1,32%	-0,74	55,12	54,86	54,66	55,12	547	3
26/04/2023	0,20%	0,11	55,86	55,86	55,86	55,86	45K	1
24/04/2023	1,53%	0,84	55,75	55,80	55,75	55,80	3M	2
20/04/2023	-0,67%	-0,37	54,91	54,91	54,91	54,91	1K	1
19/04/2023	3,70%	1,97	55,28	54,00	54,00	55,28	45K	3
18/04/2023	-	-	53,31	53,80	53,31	53,80	533	3

Date,Open,High,Low,Close,Volume
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
21-Jul-23,47.13,47.13,46.80,46.80,376
18-Jul-23,46.29,46.29,46.20,46.20,462
17-Jul-23,47.43,47.43,46.34,46.34,606
14-Jul-23,46.57,46.57,46.50,46.50,2139
13-Jul-23,46.36,46.36,46.29,46.29,278
12-Jul-23,45.52,46.04,45.52,46.04,320
11-Jul-23,46.10,46.10,45.52,45.52,2487
10-Jul-23,45.14,45.14,45.14,45.14,45
07-Jul-23,45.02,45.02,44.94,44.94,134
06-Jul-23,45.16,45.58,45.03,45.58,3902
05-Jul-23,46.77,46.77,45.70,45.70,1010
03-Jul-23,45.85,45.85,45.85,45.85,45
30-Jun-23,45.16,45.16,45.16,45.16,135
27-Jun-23,45.12,45.12,45.12,45.12,3023
26-Jun-23,46.56,46.56,44.86,44.86,91
23-Jun-23,45.64,45.64,45.64,45.64,45
22-Jun-23,46.00,46.00,45.75,45.75,17203
21-Jun-23,45.08,45.08,45.08,45.08,45
20-Jun-23,45.38,45.38,45.33,45.33,1178
16-Jun-23,47.26,47.26,47.26,47.26,2363
15-Jun-23,46.63,46.70,46.46,46.70,11781
14-Jun-23,45.54,45.54,45.43,45.43,273
13-Jun-23,45.51,45.51,44.92,45.00,1261
12-Jun-23,44.72,44.72,44.61,44.61,223
09-Jun-23,45.24,45.24,44.72,44.72,1523
07-Jun-23,45.15,45.44,45.15,45.44,135947
06-Jun-23,44.89,44.90,44.89,44.90,139638
05-Jun-23,45.03,45.12,44.75,44.75,85368
02-Jun-23,45.00,45.10,44.55,45.10,3364
01-Jun-23,45.40,45.40,45.00,45.00,3223
31-May-23,45.23,45.55,45.00,45.15,309368
30-May-23,46.55,46.55,46.12,46.12,92
29-May-23,47.17,47.17,47.17,47.17,471
26-May-23,47.58,47.58,47.58,47.58,95
25-May-23,47.76,47.76,47.76,47.76,668
24-May-23,47.65,47.65,47.65,47.65,2382
23-May-23,48.58,48.58,48.58,48.58,1214
22-May-23,48.98,49.40,48.50,48.50,878
19-May-23,49.26,49.26,49.26,49.26,98
18-May-23,48.85,48.85,48.68,48.68,487
17-May-23,48.80,48.80,48.54,48.54,583
16-May-23,49.31,49.53,49.31,49.53,296
15-May-23,50.00,50.00,50.00,50.00,250
12-May-23,50.05,50.05,50.05,50.05,5105
10-May-23,51.33,51.33,50.90,50.90,5422
09-May-23,53.00,53.00,52.95,52.95,158
05-May-23,52.65,53.40,52.65,53.40,745
04-May-23,54.92,54.92,54.92,54.92,21968
03-May-23,53.35,53.35,53.35,53.35,53
02-May-23,54.25,54.25,53.60,53.60,3515
28-Apr-23,54.35,54.43,54.08,54.08,369536
27-Apr-23,54.86,55.12,54.66,55.12,547
26-Apr-23,55.86,55.86,55.86,55.86,44688
24-Apr-23,55.80,55.80,55.75,55.75,2557958
20-Apr-23,54.91,54.91,54.91,54.91,1098
19-Apr-23,54.00,55.28,54.00,55.28,44872
18-Apr-23,53.80,53.80,53.31,53.31,533

*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