ABCB4 (ABC BRASIL PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/05/2014,0014,0014,1114,1913,803.416597.6008.366.990
28/05/2014,0014,0013,9814,3013,803.419607.3008.561.116
27/05/2013,9813,9813,9014,1513,642.782509.3007.080.900
26/05/2013,6713,6714,0014,1013,423.999958.80013.248.430
25/05/2013,9513,9513,7014,0413,474.508695.9009.654.120
22/05/2013,3813,3813,2013,3912,954.535766.20010.103.194
21/05/2013,2513,2512,7313,2512,613.451561.5007.275.816
20/05/2012,6812,6812,4312,7512,205.034636.4007.961.229
19/05/2012,2512,2512,2812,6412,174.972752.3009.343.953
18/05/2012,1512,1512,0012,4511,864.634789.5009.635.914
15/05/2011,6911,6911,7811,9511,474.514680.7007.974.131
14/05/2011,7811,7811,9012,0211,324.452719.7008.386.329
13/05/2012,0012,0011,9112,2711,305.281919.30010.906.679
12/05/2011,9011,9012,2212,5911,904.125637.4007.772.101
11/05/2012,1512,1512,6113,0912,005.7491.463.80017.921.884
08/05/2012,9012,9012,9313,0012,562.187383.3004.898.887
07/05/2012,6812,6813,0813,2112,403.154538.7006.812.487
06/05/2013,0413,0413,5413,5412,902.317460.1006.015.532
05/05/2013,4113,4113,4813,9513,272.686430.0005.830.470
04/05/2013,3913,3914,0514,0513,333.960669.3009.044.131