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
21/11/1918,4418,4418,3718,4618,182.430328.6006.009.258
19/11/1918,3718,3718,2118,3718,091.733265.4004.830.340
18/11/1918,2118,2118,3618,5118,211.452208.6003.821.812
14/11/1918,3418,3418,1818,3418,012.148387.4007.055.200
13/11/1918,1718,1718,2318,3118,042.164305.6005.536.781
12/11/1918,2318,2318,5018,5018,073.010467.9008.532.972
11/11/1918,5018,5018,4318,5818,152.979477.5008.804.775
08/11/1918,4318,4318,4318,5618,183.035489.5009.004.754
07/11/1918,4518,4518,6618,6818,353.047490.1009.054.282
06/11/1918,6718,6718,2518,6718,034.070857.00015.749.041
05/11/1918,1618,1618,5818,5818,062.858420.0007.673.955
04/11/1918,4818,4818,6118,7518,332.169330.6006.112.061
01/11/1918,6518,6518,0518,6518,052.402686.40012.608.108
31/10/1918,0418,0418,2518,2618,002.541583.20010.553.657
30/10/1918,2318,2318,2118,4218,161.754356.9006.518.309
29/10/1918,3918,3918,5918,5918,163.740653.60011.959.655
28/10/1918,5718,5718,4818,9118,472.484568.60010.640.991
25/10/1918,3618,3618,3018,4618,151.580225.5004.139.454
24/10/1918,3418,3418,3918,4118,191.992332.4006.079.258
23/10/1918,4018,4018,4518,5618,292.207376.1006.916.805