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
28/08/2025	0,27%	0,15	56,70	56,70	56,70	56,70	170	1
26/08/2025	-0,86%	-0,49	56,55	56,55	56,55	56,55	339	1
25/08/2025	-1,38%	-0,80	57,04	56,95	56,95	57,04	342	3
22/08/2025	1,15%	0,66	57,84	57,42	57,42	57,84	1K	5
19/08/2025	2,69%	1,50	57,18	56,75	56,75	57,18	4K	3
18/08/2025	1,31%	0,72	55,68	56,04	55,68	56,14	62K	4
14/08/2025	-0,11%	-0,06	54,96	54,85	54,80	54,96	1K	3

13/08/2025	-0,43%	-0,24	55,02	55,26	54,96	55,26	165	3
12/08/2025	-0,45%	-0,25	55,26	55,47	55,26	55,52	7K	3
11/08/2025	1,20%	0,66	55,51	55,58	55,51	55,58	111	2
05/08/2025	4,18%	2,20	54,85	54,85	54,85	54,85	658	1
01/08/2025	-2,50%	-1,35	52,65	53,38	52,65	53,38	688	7
31/07/2025	-12,45%	-7,68	54,00	61,38	54,00	61,38	12K	11
30/07/2025	-0,58%	-0,36	61,68	62,48	61,68	62,73	63K	6
29/07/2025	0,15%	0,09	62,04	61,86	61,86	62,04	247	3
28/07/2025	-4,93%	-3,21	61,95	65,29	61,79	65,29	136K	6
25/07/2025	0,09%	0,06	65,16	64,77	64,77	65,16	259	2
24/07/2025	0,09%	0,06	65,10	65,10	65,10	65,10	65	1
23/07/2025	1,50%	0,96	65,04	64,55	64,55	65,04	72K	3
22/07/2025	1,62%	1,02	64,08	64,08	64,08	64,08	384	1
18/07/2025	0,38%	0,24	63,06	63,06	63,06	63,06	63K	1
16/07/2025	1,03%	0,64	62,82	62,33	62,33	62,82	438	4
15/07/2025	-1,57%	-0,99	62,18	62,33	62,18	62,33	62K	2
14/07/2025	1,14%	0,71	63,17	63,17	63,17	63,17	63	1
11/07/2025	0,39%	0,24	62,46	62,60	62,46	62,60	62K	2
10/07/2025	0,39%	0,24	62,22	62,55	62,22	62,55	62K	4
09/07/2025	-0,03%	-0,02	61,98	62,03	61,98	62,03	124	2
08/07/2025	0,16%	0,10	62,00	62,00	62,00	62,00	62	1
04/07/2025	-1,37%	-0,86	61,90	61,90	61,90	61,90	123	1
03/07/2025	0,22%	0,14	62,76	62,76	62,76	62,76	63K	1
02/07/2025	-0,98%	-0,62	62,62	62,62	62,62	62,62	125	2
01/07/2025	-2,53%	-1,64	63,24	63,31	63,24	63,31	253	2
24/06/2025	-1,29%	-0,85	64,88	64,82	64,82	65,18	66K	4
23/06/2025	0,21%	0,14	65,73	65,41	65,10	65,73	65K	3
20/06/2025	1,13%	0,73	65,59	65,59	65,59	65,59	2K	1
18/06/2025	-0,05%	-0,03	64,86	65,20	64,86	65,20	65K	2
17/06/2025	-0,25%	-0,16	64,89	64,90	64,60	64,90	203K	8
16/06/2025	-0,72%	-0,47	65,05	66,03	65,05	66,03	66K	4
13/06/2025	0,00%	0,00	65,52	65,76	65,52	65,76	66K	2
11/06/2025	0,00%	0,00	65,52	65,53	65,52	65,53	131	2
10/06/2025	-0,64%	-0,42	65,52	65,03	65,03	65,60	275K	6
09/06/2025	0,11%	0,07	65,94	65,66	65,66	65,94	2K	2
06/06/2025	-1,36%	-0,91	65,87	65,87	65,87	65,87	1K	1
03/06/2025	-0,73%	-0,49	66,78	67,95	66,37	67,95	68K	4
02/06/2025	-0,04%	-0,03	67,27	67,06	67,06	67,27	68K	3
30/05/2025	0,78%	0,52	67,30	67,30	67,30	67,30	27K	1
29/05/2025	1,04%	0,69	66,78	66,40	66,40	66,78	799	3
28/05/2025	0,06%	0,04	66,09	66,17	66,09	66,17	396	2
27/05/2025	1,88%	1,22	66,05	66,20	66,05	66,20	66K	2
26/05/2025	-0,61%	-0,40	64,83	64,67	64,67	64,83	129	2
23/05/2025	2,15%	1,37	65,23	65,40	65,23	65,40	131K	3
22/05/2025	-1,81%	-1,18	63,86	64,68	63,86	64,68	128K	3
21/05/2025	0,28%	0,18	65,04	65,28	65,04	65,28	455	3
20/05/2025	0,71%	0,46	64,86	64,89	64,71	64,89	130K	3
19/05/2025	1,07%	0,68	64,40	63,70	63,70	64,40	578	3
15/05/2025	2,61%	1,62	63,72	62,77	62,68	63,72	62K	11
14/05/2025	-2,63%	-1,68	62,10	61,64	61,64	62,10	62K	3
08/05/2025	1,75%	1,10	63,78	63,00	63,00	63,78	252	3
07/05/2025	0,64%	0,40	62,68	62,68	62,68	62,68	501	4
06/05/2025	-4,11%	-2,67	62,28	63,20	62,28	63,29	359K	10
05/05/2025	4,54%	2,82	64,95	61,94	61,94	65,00	7K	11
30/04/2025	2,22%	1,35	62,13	61,38	61,38	62,13	2K	4
29/04/2025	-0,52%	-0,32	60,78	60,00	60,00	60,93	61K	4
28/04/2025	-1,80%	-1,12	61,10	61,57	61,10	61,57	367	2
24/04/2025	-0,72%	-0,45	62,22	62,10	62,10	62,22	124	2
23/04/2025	-1,46%	-0,93	62,67	62,46	62,46	62,89	63K	3
22/04/2025	-0,03%	-0,02	63,60	64,13	63,60	64,13	382	2
17/04/2025	0,35%	0,22	63,62	63,72	63,62	63,72	827	2
16/04/2025	4,11%	2,50	63,40	63,00	63,00	63,40	1K	4
11/04/2025	2,53%	1,50	60,90	60,90	60,90	60,90	609	1
10/04/2025	-0,24%	-0,14	59,40	59,40	59,40	59,40	237	1
09/04/2025	2,09%	1,22	59,54	59,58	59,54	59,58	2K	3
07/04/2025	-2,70%	-1,62	58,32	58,44	58,32	58,44	68K	3
04/04/2025	1,01%	0,60	59,94	59,88	59,88	59,94	1K	2
03/04/2025	0,61%	0,36	59,34	59,43	59,34	59,43	1K	2
02/04/2025	0,41%	0,24	58,98	59,19	58,74	59,19	2K	4
31/03/2025	-1,61%	-0,96	58,74	59,04	58,74	59,04	4K	3
27/03/2025	0,91%	0,54	59,70	59,68	59,68	59,70	2K	2
26/03/2025	1,13%	0,66	59,16	59,09	59,00	59,16	709	3
25/03/2025	-1,02%	-0,60	58,50	58,50	58,50	58,50	3K	1
24/03/2025	-1,60%	-0,96	59,10	59,37	59,10	59,37	710	3
21/03/2025	0,64%	0,38	60,06	60,06	60,06	60,06	300	1
20/03/2025	0,93%	0,55	59,68	59,46	59,46	59,68	20K	2
19/03/2025	-1,25%	-0,75	59,13	59,34	59,04	59,34	177	3
18/03/2025	-0,50%	-0,30	59,88	59,82	59,82	59,88	18K	2
17/03/2025	1,21%	0,72	60,18	59,40	59,40	60,46	239	3
13/03/2025	-1,39%	-0,84	59,46	59,46	59,46	59,46	59	1
12/03/2025	-0,30%	-0,18	60,30	60,40	60,30	60,40	6K	2
11/03/2025	-0,17%	-0,10	60,48	60,41	60,24	60,50	1K	6
10/03/2025	-0,62%	-0,38	60,58	60,96	60,58	60,96	62K	7
07/03/2025	1,94%	1,16	60,96	59,76	59,76	61,00	67K	7
06/03/2025	0,37%	0,22	59,80	59,40	59,40	59,97	13K	4
05/03/2025	1,43%	0,84	59,58	58,74	58,74	60,43	14K	7
28/02/2025	1,82%	1,05	58,74	58,74	58,74	58,74	58	1
27/02/2025	1,42%	0,81	57,69	58,50	57,69	58,56	405	3
26/02/2025	8,14%	4,28	56,88	56,80	56,70	57,35	165K	24
25/02/2025	0,00%	0,00	52,60	53,12	52,60	53,12	105	2
24/02/2025	2,04%	1,05	52,60	50,51	50,51	52,60	7K	8
21/02/2025	1,88%	0,95	51,55	49,58	49,58	51,72	2K	8
20/02/2025	0,30%	0,15	50,60	50,70	50,60	50,70	506	2
19/02/2025	-1,02%	-0,52	50,45	50,10	50,10	50,45	5K	2
17/02/2025	-0,45%	-0,23	50,97	50,97	50,97	50,97	50	1
14/02/2025	0,47%	0,24	51,20	51,39	51,20	51,39	15K	3
13/02/2025	4,73%	2,30	50,96	50,96	50,96	50,96	50	1
11/02/2025	0,00%	0,00	48,66	48,66	48,66	48,66	486	1
10/02/2025	-0,57%	-0,28	48,66	48,51	48,51	48,66	97	2
07/02/2025	2,71%	1,29	48,94	48,55	48,55	48,94	487	2
05/02/2025	1,69%	0,79	47,65	47,65	47,65	47,65	47	1
04/02/2025	-0,78%	-0,37	46,86	47,56	46,86	47,56	10K	5
03/02/2025	-1,60%	-0,77	47,23	47,27	47,23	47,49	49K	6
31/01/2025	-0,37%	-0,18	48,00	47,76	47,70	48,30	148K	6
29/01/2025	0,52%	0,25	48,18	48,23	48,18	48,23	964	2
28/01/2025	-1,96%	-0,96	47,93	48,33	47,93	48,33	96	2
27/01/2025	2,05%	0,98	48,89	48,69	48,69	49,43	100K	9
24/01/2025	0,38%	0,18	47,91	48,25	47,60	48,25	49K	3
23/01/2025	0,70%	0,33	47,73	47,40	47,20	47,73	5K	4
22/01/2025	-1,74%	-0,84	47,40	47,37	47,37	47,40	94	2
21/01/2025	-0,12%	-0,06	48,24	48,62	48,24	48,62	49K	2
17/01/2025	1,90%	0,90	48,30	48,60	48,30	48,60	4K	4
16/01/2025	0,68%	0,32	47,40	47,44	47,40	47,44	94	2
15/01/2025	0,00%	0,00	47,08	47,08	47,08	47,08	1K	1
14/01/2025	-0,68%	-0,32	47,08	47,88	47,08	47,88	48K	3
13/01/2025	1,15%	0,54	47,40	46,86	46,86	47,40	6K	14
10/01/2025	-4,39%	-2,15	46,86	49,00	46,86	49,00	26K	12
09/01/2025	-1,21%	-0,60	49,01	50,07	49,01	50,07	1K	4
08/01/2025	-0,46%	-0,23	49,61	49,81	49,61	49,81	298	2
07/01/2025	-0,91%	-0,46	49,84	50,25	49,84	50,25	50K	2
03/01/2025	2,65%	1,30	50,30	50,15	50,15	50,55	5K	15
02/01/2025	-5,77%	-3,00	49,00	51,90	49,00	52,00	54K	11
30/12/2024	0,39%	0,20	52,00	51,80	51,80	52,00	1K	3
27/12/2024	0,19%	0,10	51,80	52,03	51,80	52,20	5K	3
26/12/2024	-0,77%	-0,40	51,70	51,80	51,70	51,81	8K	5
23/12/2024	2,56%	1,30	52,10	51,40	51,40	52,19	1K	4
20/12/2024	-	-	50,80	50,70	50,70	51,00	1K	5

Date,Open,High,Low,Close,Volume
28-Aug-25,56.70,56.70,56.70,56.70,170
26-Aug-25,56.55,56.55,56.55,56.55,339
25-Aug-25,56.95,57.04,56.95,57.04,342
22-Aug-25,57.42,57.84,57.42,57.84,1038
19-Aug-25,56.75,57.18,56.75,57.18,3978
18-Aug-25,56.04,56.14,55.68,55.68,62203
14-Aug-25,54.85,54.96,54.80,54.96,1042
13-Aug-25,55.26,55.26,54.96,55.02,165
12-Aug-25,55.47,55.52,55.26,55.26,6533
11-Aug-25,55.58,55.58,55.51,55.51,111
05-Aug-25,54.85,54.85,54.85,54.85,658
01-Aug-25,53.38,53.38,52.65,52.65,688
31-Jul-25,61.38,61.38,54.00,54.00,11970
30-Jul-25,62.48,62.73,61.68,61.68,63355
29-Jul-25,61.86,62.04,61.86,62.04,247
28-Jul-25,65.29,65.29,61.79,61.95,136286
25-Jul-25,64.77,65.16,64.77,65.16,259
24-Jul-25,65.10,65.10,65.10,65.10,65
23-Jul-25,64.55,65.04,64.55,65.04,71766
22-Jul-25,64.08,64.08,64.08,64.08,384
18-Jul-25,63.06,63.06,63.06,63.06,63060
16-Jul-25,62.33,62.82,62.33,62.82,438
15-Jul-25,62.33,62.33,62.18,62.18,62242
14-Jul-25,63.17,63.17,63.17,63.17,63
11-Jul-25,62.60,62.60,62.46,62.46,62412
10-Jul-25,62.55,62.55,62.22,62.22,62469
09-Jul-25,62.03,62.03,61.98,61.98,124
08-Jul-25,62.00,62.00,62.00,62.00,62
04-Jul-25,61.90,61.90,61.90,61.90,123
03-Jul-25,62.76,62.76,62.76,62.76,62760
02-Jul-25,62.62,62.62,62.62,62.62,125
01-Jul-25,63.31,63.31,63.24,63.24,253
24-Jun-25,64.82,65.18,64.82,64.88,66306
23-Jun-25,65.41,65.73,65.10,65.73,65231
20-Jun-25,65.59,65.59,65.59,65.59,1705
18-Jun-25,65.20,65.20,64.86,64.86,65329
17-Jun-25,64.90,64.90,64.60,64.89,202897
16-Jun-25,66.03,66.03,65.05,65.05,66356
13-Jun-25,65.76,65.76,65.52,65.52,65891
11-Jun-25,65.53,65.53,65.52,65.52,131
10-Jun-25,65.03,65.60,65.03,65.52,274740
09-Jun-25,65.66,65.94,65.66,65.94,1780
06-Jun-25,65.87,65.87,65.87,65.87,1185
03-Jun-25,67.95,67.95,66.37,66.78,67574
02-Jun-25,67.06,67.27,67.06,67.27,68223
30-May-25,67.30,67.30,67.30,67.30,26920
29-May-25,66.40,66.78,66.40,66.78,799
28-May-25,66.17,66.17,66.09,66.09,396
27-May-25,66.20,66.20,66.05,66.05,66332
26-May-25,64.67,64.83,64.67,64.83,129
23-May-25,65.40,65.40,65.23,65.23,130630
22-May-25,64.68,64.68,63.86,63.86,128444
21-May-25,65.28,65.28,65.04,65.04,455
20-May-25,64.89,64.89,64.71,64.86,129859
19-May-25,63.70,64.40,63.70,64.40,578
15-May-25,62.77,63.72,62.68,63.72,62470
14-May-25,61.64,62.10,61.64,62.10,62136
08-May-25,63.00,63.78,63.00,63.78,252
07-May-25,62.68,62.68,62.68,62.68,501
06-May-25,63.20,63.29,62.28,62.28,358931
05-May-25,61.94,65.00,61.94,64.95,7256
30-Apr-25,61.38,62.13,61.38,62.13,2481
29-Apr-25,60.00,60.93,60.00,60.78,61354
28-Apr-25,61.57,61.57,61.10,61.10,367
24-Apr-25,62.10,62.22,62.10,62.22,124
23-Apr-25,62.46,62.89,62.46,62.67,62837
22-Apr-25,64.13,64.13,63.60,63.60,382
17-Apr-25,63.72,63.72,63.62,63.62,827
16-Apr-25,63.00,63.40,63.00,63.40,1073
11-Apr-25,60.90,60.90,60.90,60.90,609
10-Apr-25,59.40,59.40,59.40,59.40,237
09-Apr-25,59.58,59.58,59.54,59.54,1787
07-Apr-25,58.44,58.44,58.32,58.32,67731
04-Apr-25,59.88,59.94,59.88,59.94,1198
03-Apr-25,59.43,59.43,59.34,59.34,1068
02-Apr-25,59.19,59.19,58.74,58.98,1651
31-Mar-25,59.04,59.04,58.74,58.74,4239
27-Mar-25,59.68,59.70,59.68,59.70,1910
26-Mar-25,59.09,59.16,59.00,59.16,709
25-Mar-25,58.50,58.50,58.50,58.50,2925
24-Mar-25,59.37,59.37,59.10,59.10,710
21-Mar-25,60.06,60.06,60.06,60.06,300
20-Mar-25,59.46,59.68,59.46,59.68,19658
19-Mar-25,59.34,59.34,59.04,59.13,177
18-Mar-25,59.82,59.88,59.82,59.88,17958
17-Mar-25,59.40,60.46,59.40,60.18,239
13-Mar-25,59.46,59.46,59.46,59.46,59
12-Mar-25,60.40,60.40,60.30,60.30,6100
11-Mar-25,60.41,60.50,60.24,60.48,1329
10-Mar-25,60.96,60.96,60.58,60.58,62355
07-Mar-25,59.76,61.00,59.76,60.96,67230
06-Mar-25,59.40,59.97,59.40,59.80,13353
05-Mar-25,58.74,60.43,58.74,59.58,13566
28-Feb-25,58.74,58.74,58.74,58.74,58
27-Feb-25,58.50,58.56,57.69,57.69,405
26-Feb-25,56.80,57.35,56.70,56.88,165265
25-Feb-25,53.12,53.12,52.60,52.60,105
24-Feb-25,50.51,52.60,50.51,52.60,7452
21-Feb-25,49.58,51.72,49.58,51.55,2209
20-Feb-25,50.70,50.70,50.60,50.60,506
19-Feb-25,50.10,50.45,50.10,50.45,5027
17-Feb-25,50.97,50.97,50.97,50.97,50
14-Feb-25,51.39,51.39,51.20,51.20,15123
13-Feb-25,50.96,50.96,50.96,50.96,50
11-Feb-25,48.66,48.66,48.66,48.66,486
10-Feb-25,48.51,48.66,48.51,48.66,97
07-Feb-25,48.55,48.94,48.55,48.94,487
05-Feb-25,47.65,47.65,47.65,47.65,47
04-Feb-25,47.56,47.56,46.86,46.86,10496
03-Feb-25,47.27,47.49,47.23,47.23,49096
31-Jan-25,47.76,48.30,47.70,48.00,148455
29-Jan-25,48.23,48.23,48.18,48.18,964
28-Jan-25,48.33,48.33,47.93,47.93,96
27-Jan-25,48.69,49.43,48.69,48.89,100369
24-Jan-25,48.25,48.25,47.60,47.91,49092
23-Jan-25,47.40,47.73,47.20,47.73,4841
22-Jan-25,47.37,47.40,47.37,47.40,94
21-Jan-25,48.62,48.62,48.24,48.24,48716
17-Jan-25,48.60,48.60,48.30,48.30,3870
16-Jan-25,47.44,47.44,47.40,47.40,94
15-Jan-25,47.08,47.08,47.08,47.08,1082
14-Jan-25,47.88,47.88,47.08,47.08,47607
13-Jan-25,46.86,47.40,46.86,47.40,6312
10-Jan-25,49.00,49.00,46.86,46.86,26103
09-Jan-25,50.07,50.07,49.01,49.01,1032
08-Jan-25,49.81,49.81,49.61,49.61,298
07-Jan-25,50.25,50.25,49.84,49.84,50349
03-Jan-25,50.15,50.55,50.15,50.30,5334
02-Jan-25,51.90,52.00,49.00,49.00,54206
30-Dec-24,51.80,52.00,51.80,52.00,1037
27-Dec-24,52.03,52.20,51.80,51.80,5462
26-Dec-24,51.80,51.81,51.70,51.70,8133
23-Dec-24,51.40,52.19,51.40,52.10,1340
20-Dec-24,50.70,51.00,50.70,50.80,1017

*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