Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ABCB4 - ABC BRASIL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,36 | 23,71 | -3,22% | 23,70 | 24,36 | 23,93 | 23,71 | 23,88 | 3.257 | 1.746.836.500 |
| 2/6/2026 | 24,31 | 24,50 | +0,49% | 24,30 | 24,65 | 24,49 | 24,45 | 24,50 | 3.509 | 3.546.685.300 |
| 1/6/2026 | 24,53 | 24,38 | -0,49% | 24,19 | 24,60 | 24,31 | 24,19 | 24,38 | 3.503 | 1.594.005.400 |
| 29/5/2026 | 24,46 | 24,50 | +0,16% | 24,11 | 24,54 | 24,38 | 24,48 | 24,50 | 3.265 | 1.968.059.400 |
| 28/5/2026 | 24,52 | 24,46 | -0,20% | 24,23 | 24,55 | 24,42 | 24,35 | 24,47 | 1.481 | 651.789.700 |
| 27/5/2026 | 24,57 | 24,51 | -0,20% | 24,46 | 24,87 | 24,57 | 24,46 | 24,51 | 1.715 | 848.464.100 |
| 26/5/2026 | 24,86 | 24,56 | -0,97% | 24,51 | 25,17 | 24,67 | 24,53 | 24,62 | 2.499 | 1.449.108.800 |
| 25/5/2026 | 24,43 | 24,80 | +1,72% | 24,43 | 24,88 | 24,72 | 24,79 | 24,88 | 1.709 | 780.988.500 |
| 22/5/2026 | 24,50 | 24,38 | -0,49% | 24,31 | 24,58 | 24,39 | 24,38 | 24,46 | 1.764 | 772.995.700 |
| 21/5/2026 | 24,15 | 24,50 | +0,45% | 24,13 | 24,73 | 24,52 | 24,49 | 24,61 | 2.289 | 1.069.187.100 |
| 20/5/2026 | 23,63 | 24,39 | +4,28% | 23,45 | 24,58 | 24,31 | 24,38 | 24,45 | 4.139 | 1.845.837.400 |
| 19/5/2026 | 23,65 | 23,39 | -1,18% | 23,32 | 23,65 | 23,42 | 23,35 | 23,45 | 2.707 | 1.790.666.700 |
| 18/5/2026 | 24,07 | 23,67 | -1,66% | 23,48 | 24,10 | 23,67 | 23,65 | 23,68 | 2.842 | 1.909.329.400 |
| 15/5/2026 | 23,57 | 24,07 | +0,75% | 23,48 | 24,07 | 23,63 | 24,00 | 24,07 | 3.288 | 7.679.725.200 |
| 14/5/2026 | 24,04 | 23,89 | -0,04% | 23,88 | 24,17 | 23,99 | 23,89 | 24,00 | 2.072 | 1.437.714.300 |
| 13/5/2026 | 24,01 | 23,90 | -0,38% | 23,74 | 24,22 | 23,96 | 23,89 | 23,90 | 3.327 | 1.592.197.800 |
| 12/5/2026 | 24,10 | 23,99 | -0,66% | 23,95 | 24,23 | 24,06 | 23,99 | 24,10 | 2.370 | 1.264.460.200 |
| 11/5/2026 | 24,35 | 24,15 | -0,66% | 23,94 | 24,44 | 24,08 | 24,15 | 24,19 | 1.958 | 1.121.576.600 |
| 8/5/2026 | 24,11 | 24,31 | +0,87% | 24,01 | 24,60 | 24,31 | 24,27 | 24,32 | 3.695 | 1.664.537.600 |
| 7/5/2026 | 25,10 | 24,10 | -4,78% | 23,93 | 25,22 | 24,18 | 24,05 | 24,10 | 6.175 | 3.644.726.100 |
| 6/5/2026 | 25,16 | 25,31 | +1,48% | 25,06 | 25,41 | 25,25 | 25,25 | 25,33 | 4.621 | 2.166.386.900 |
| 5/5/2026 | 24,81 | 24,94 | +0,89% | 24,72 | 25,00 | 24,86 | 24,84 | 24,97 | 2.509 | 1.580.848.600 |
| 4/5/2026 | 25,16 | 24,72 | -1,36% | 24,62 | 25,35 | 24,78 | 24,70 | 24,86 | 4.295 | 2.333.576.300 |
| 30/4/2026 | 24,90 | 25,06 | +1,05% | 24,80 | 25,21 | 25,05 | 25,05 | 25,10 | 1.875 | 1.623.011.800 |
| 29/4/2026 | 25,08 | 24,80 | -1,08% | 24,68 | 25,08 | 24,79 | 24,74 | 24,80 | 2.323 | 1.423.978.200 |
| 28/4/2026 | 24,81 | 25,07 | +0,56% | 24,66 | 25,18 | 24,89 | 25,07 | 25,09 | 2.065 | 2.540.394.700 |
| 27/4/2026 | 25,28 | 24,93 | -1,38% | 24,90 | 25,30 | 25,03 | 24,92 | 24,98 | 2.601 | 1.401.358.300 |
| 24/4/2026 | 25,16 | 25,28 | +0,48% | 25,05 | 25,28 | 25,15 | 25,25 | 25,28 | 1.746 | 916.437.400 |
| 23/4/2026 | 25,84 | 25,16 | -2,06% | 25,16 | 25,85 | 25,33 | 25,16 | 25,32 | 2.591 | 1.631.656.300 |
| 22/4/2026 | 26,12 | 25,69 | -1,98% | 25,55 | 26,16 | 25,78 | 25,58 | 25,70 | 3.337 | 2.348.159.200 |
| 20/4/2026 | 26,71 | 26,21 | -1,87% | 26,14 | 26,73 | 26,30 | 26,21 | 26,28 | 2.419 | 1.202.583.600 |
| 17/4/2026 | 26,83 | 26,71 | +0,04% | 26,57 | 27,16 | 26,88 | 26,63 | 26,73 | 2.558 | 1.606.714.600 |
| 16/4/2026 | 27,50 | 26,70 | -2,45% | 26,70 | 27,54 | 27,02 | 26,67 | 26,70 | 2.700 | 1.593.013.200 |
| 15/4/2026 | 27,40 | 27,37 | +0,22% | 27,26 | 27,70 | 27,37 | 27,33 | 27,38 | 2.817 | 1.288.432.900 |
| 14/4/2026 | 26,98 | 27,31 | -0,36% | 26,67 | 27,46 | 27,08 | 27,25 | 27,32 | 3.887 | 2.444.032.000 |
| 13/4/2026 | 27,00 | 27,41 | +1,33% | 26,86 | 27,55 | 27,28 | 27,41 | 27,45 | 3.344 | 2.188.817.900 |
| 10/4/2026 | 27,17 | 27,05 | -0,37% | 26,97 | 27,54 | 27,15 | 26,99 | 27,08 | 2.636 | 1.692.740.400 |
| 9/4/2026 | 26,49 | 27,15 | +2,49% | 26,49 | 27,25 | 27,01 | 27,09 | 27,20 | 4.105 | 1.918.116.600 |
| 8/4/2026 | 26,49 | 26,49 | +1,42% | 26,41 | 26,98 | 26,65 | 26,48 | 26,62 | 3.503 | 1.661.439.400 |
| 7/4/2026 | 26,21 | 26,12 | -0,42% | 25,90 | 26,26 | 26,03 | 26,07 | 26,16 | 2.582 | 1.646.749.700 |
| 6/4/2026 | 26,25 | 26,23 | +0,77% | 25,96 | 26,42 | 26,26 | 26,23 | 26,31 | 2.300 | 1.406.148.500 |
| 2/4/2026 | 25,86 | 26,03 | -0,72% | 25,45 | 26,22 | 25,98 | 26,00 | 26,08 | 3.976 | 1.947.165.900 |
| 1/4/2026 | 25,40 | 26,22 | +3,23% | 25,40 | 26,28 | 26,07 | 26,05 | 26,22 | 2.787 | 1.662.909.300 |
| 31/3/2026 | 24,89 | 25,40 | +2,75% | 24,88 | 25,61 | 25,32 | 25,40 | 25,44 | 2.537 | 1.629.202.400 |
| 30/3/2026 | 24,95 | 24,72 | -0,36% | 24,63 | 25,24 | 24,79 | 24,72 | 24,80 | 1.640 | 1.143.425.500 |
| 27/3/2026 | 25,11 | 24,81 | -1,63% | 24,76 | 25,20 | 24,85 | 24,80 | 24,88 | 1.892 | 2.311.340.900 |
| 26/3/2026 | 25,50 | 25,22 | -1,71% | 25,12 | 25,65 | 25,31 | 25,13 | 25,24 | 1.957 | 1.088.614.200 |
| 25/3/2026 | 25,30 | 25,66 | +1,74% | 25,29 | 25,93 | 25,75 | 25,65 | 25,66 | 3.156 | 1.578.425.100 |
| 24/3/2026 | 25,68 | 25,22 | -1,75% | 25,10 | 25,90 | 25,31 | 25,22 | 25,35 | 3.270 | 1.690.325.900 |
| 23/3/2026 | 25,30 | 25,67 | +1,91% | 25,30 | 26,18 | 25,84 | 25,67 | 25,73 | 3.714 | 2.221.517.700 |
| 20/3/2026 | 25,60 | 25,19 | -1,72% | 24,97 | 25,60 | 25,18 | 25,02 | 25,19 | 2.898 | 5.287.870.600 |
| 19/3/2026 | 25,50 | 25,63 | -0,74% | 25,16 | 25,79 | 25,44 | 25,63 | 25,66 | 3.837 | 1.517.353.300 |
| 18/3/2026 | 26,03 | 25,82 | -0,73% | 25,72 | 26,18 | 25,93 | 25,82 | 25,85 | 2.809 | 1.252.108.200 |
| 17/3/2026 | 26,07 | 26,01 | -0,73% | 25,89 | 26,59 | 26,08 | 26,01 | 26,03 | 2.867 | 1.235.573.600 |
| 16/3/2026 | 26,12 | 26,20 | +1,83% | 25,79 | 26,63 | 26,39 | 26,20 | 26,21 | 2.950 | 1.396.488.100 |
| 13/3/2026 | 26,33 | 25,73 | -1,83% | 25,70 | 26,40 | 25,94 | 25,70 | 25,77 | 3.650 | 1.639.967.700 |
| 12/3/2026 | 26,63 | 26,21 | -2,13% | 25,95 | 26,63 | 26,14 | 26,18 | 26,22 | 2.736 | 1.290.289.700 |
| 11/3/2026 | 26,81 | 26,78 | +0,11% | 26,44 | 27,09 | 26,73 | 26,63 | 26,78 | 3.184 | 1.516.605.300 |
| 10/3/2026 | 26,04 | 26,75 | +3,12% | 26,04 | 27,06 | 26,78 | 26,75 | 26,81 | 4.874 | 2.150.533.500 |
| 9/3/2026 | 25,96 | 25,94 | +0,35% | 25,52 | 26,17 | 25,80 | 25,94 | 26,06 | 3.374 | 1.642.695.100 |
| 6/3/2026 | 26,22 | 25,85 | -1,45% | 25,62 | 26,22 | 25,78 | 25,72 | 25,84 | 2.010 | 998.808.200 |
| 5/3/2026 | 26,72 | 26,23 | -1,87% | 25,94 | 26,73 | 26,12 | 26,11 | 26,23 | 2.493 | 1.303.949.800 |
| 4/3/2026 | 26,38 | 26,73 | +1,33% | 26,38 | 26,94 | 26,72 | 26,73 | 26,75 | 1.948 | 904.845.400 |
| 3/3/2026 | 26,61 | 26,38 | -2,12% | 25,76 | 26,61 | 26,21 | 26,35 | 26,38 | 4.347 | 1.914.290.000 |
| 2/3/2026 | 26,90 | 26,95 | -0,66% | 25,90 | 27,09 | 26,86 | 26,95 | 26,96 | 2.787 | 1.673.065.700 |
| 27/2/2026 | 27,99 | 27,13 | -2,86% | 27,13 | 27,99 | 27,33 | 27,13 | 27,20 | 3.220 | 1.640.416.800 |
| 26/2/2026 | 27,62 | 27,93 | +1,12% | 27,45 | 27,93 | 27,73 | 27,78 | 27,94 | 2.828 | 1.467.397.700 |
| 25/2/2026 | 28,10 | 27,62 | -1,25% | 27,59 | 28,17 | 27,73 | 27,62 | 27,63 | 2.418 | 1.164.739.700 |
| 24/2/2026 | 27,45 | 27,97 | +2,23% | 27,32 | 27,97 | 27,71 | 27,84 | 27,97 | 2.581 | 1.449.946.100 |
| 23/2/2026 | 27,76 | 27,36 | -1,90% | 27,14 | 27,77 | 27,34 | 27,19 | 27,36 | 2.961 | 1.494.389.300 |
| 20/2/2026 | 27,41 | 27,89 | +1,71% | 27,11 | 27,89 | 27,57 | 27,71 | 27,89 | 2.658 | 1.129.008.700 |
| 19/2/2026 | 26,96 | 27,42 | +1,74% | 26,85 | 27,42 | 27,22 | 27,20 | 27,42 | 3.023 | 1.736.946.800 |
| 18/2/2026 | 27,04 | 26,95 | +0,07% | 26,83 | 27,32 | 26,98 | 26,95 | 26,99 | 1.461 | 918.993.100 |
| 13/2/2026 | 27,09 | 26,93 | -3,82% | 26,37 | 27,20 | 26,69 | 26,78 | 26,94 | 2.129 | 1.032.844.500 |
| 11/2/2026 | 28,29 | 28,00 | -0,43% | 28,00 | 28,44 | 28,15 | 27,97 | 28,00 | 4.657 | 2.540.162.800 |
| 10/2/2026 | 27,88 | 28,12 | +0,82% | 27,68 | 28,65 | 28,24 | 27,99 | 28,12 | 6.698 | 4.193.753.700 |
| 9/2/2026 | 27,07 | 27,89 | +3,45% | 26,95 | 27,89 | 27,59 | 27,73 | 27,90 | 2.237 | 1.347.288.300 |
| 6/2/2026 | 26,50 | 26,96 | +1,85% | 26,35 | 27,04 | 26,74 | 26,92 | 26,96 | 2.001 | 1.131.143.900 |
| 5/2/2026 | 26,71 | 26,47 | -0,53% | 26,40 | 27,01 | 26,73 | 26,47 | 26,57 | 4.014 | 2.382.856.300 |
| 4/2/2026 | 27,49 | 26,61 | -2,31% | 26,33 | 27,49 | 26,63 | 26,45 | 26,61 | 2.976 | 1.486.374.400 |
| 3/2/2026 | 27,20 | 27,24 | +0,22% | 27,12 | 27,56 | 27,35 | 27,21 | 27,24 | 3.749 | 1.939.908.500 |
| 2/2/2026 | 26,82 | 27,18 | +1,34% | 26,64 | 27,18 | 26,95 | 27,18 | 27,19 | 5.299 | 3.239.223.100 |
| 30/1/2026 | 26,46 | 26,82 | +0,75% | 26,42 | 27,24 | 26,96 | 26,79 | 26,82 | 5.679 | 4.114.035.300 |
| 29/1/2026 | 26,95 | 26,62 | -0,93% | 26,46 | 27,12 | 26,70 | 26,61 | 26,74 | 3.227 | 1.623.290.300 |
| 28/1/2026 | 26,49 | 26,87 | +1,47% | 26,37 | 26,90 | 26,70 | 26,67 | 26,87 | 4.585 | 1.950.319.900 |
| 27/1/2026 | 26,15 | 26,48 | +2,00% | 26,15 | 26,77 | 26,60 | 26,46 | 26,50 | 3.758 | 1.990.504.700 |
| 26/1/2026 | 25,81 | 25,96 | +0,58% | 25,44 | 26,09 | 25,88 | 25,96 | 26,07 | 3.315 | 1.696.591.700 |
| 23/1/2026 | 25,60 | 25,81 | +0,98% | 25,23 | 25,81 | 25,50 | 25,58 | 25,82 | 3.901 | 2.461.027.100 |
| 22/1/2026 | 24,89 | 25,56 | +2,86% | 24,86 | 25,60 | 25,40 | 25,44 | 25,57 | 5.902 | 2.848.627.700 |
| 21/1/2026 | 24,29 | 24,85 | +3,28% | 24,15 | 24,85 | 24,51 | 24,64 | 24,86 | 2.831 | 1.778.117.500 |
| 20/1/2026 | 23,99 | 24,06 | +0,54% | 23,66 | 24,11 | 23,94 | 24,03 | 24,06 | 2.135 | 823.835.400 |
| 19/1/2026 | 23,80 | 23,93 | -0,13% | 23,70 | 24,10 | 24,03 | 23,93 | 24,05 | 1.834 | 1.098.128.800 |
| 16/1/2026 | 24,25 | 23,96 | -1,20% | 23,79 | 24,26 | 23,90 | 23,83 | 23,97 | 3.004 | 1.280.809.000 |
| 15/1/2026 | 24,10 | 24,25 | +0,75% | 23,92 | 24,30 | 24,13 | 24,10 | 24,25 | 2.836 | 1.567.041.500 |
| 14/1/2026 | 24,00 | 24,07 | +0,38% | 23,92 | 24,15 | 24,07 | 24,05 | 24,07 | 3.283 | 2.027.177.800 |
| 13/1/2026 | 24,13 | 23,98 | -0,66% | 23,86 | 24,13 | 23,95 | 23,93 | 23,98 | 2.429 | 1.027.021.000 |
| 12/1/2026 | 24,01 | 24,14 | +0,96% | 23,80 | 24,14 | 23,95 | 24,13 | 24,14 | 2.030 | 930.738.800 |
| 9/1/2026 | 24,11 | 23,91 | -0,79% | 23,87 | 24,21 | 24,01 | 23,87 | 23,93 | 3.668 | 1.456.182.100 |
| 8/1/2026 | 24,05 | 24,10 | +0,33% | 23,84 | 24,14 | 24,03 | 24,08 | 24,10 | 3.688 | 1.371.858.300 |
| 7/1/2026 | 24,15 | 24,02 | -0,95% | 23,89 | 24,23 | 23,98 | 23,91 | 24,03 | 3.651 | 2.011.210.800 |
| 6/1/2026 | 24,35 | 24,25 | 0,00% | 23,99 | 24,44 | 24,17 | 24,15 | 24,25 | 3.871 | 1.684.281.500 |
| 5/1/2026 | 23,65 | 24,25 | +2,54% | 23,46 | 24,27 | 24,05 | 24,12 | 24,25 | 2.572 | 1.466.034.500 |
| 2/1/2026 | 23,71 | 23,65 | -0,21% | 23,54 | 23,83 | 23,66 | 23,62 | 23,65 | 3.082 | 1.582.496.900 |
| 30/12/2025 | 23,78 | 23,70 | -5,80% | 23,30 | 23,93 | 23,68 | 23,70 | 23,75 | 3.605 | 2.067.293.800 |
| 29/12/2025 | 25,44 | 25,16 | -0,55% | 25,12 | 25,65 | 25,27 | 25,16 | 25,18 | 4.498 | 2.750.540.700 |
| 26/12/2025 | 25,35 | 25,30 | +0,20% | 25,17 | 25,59 | 25,31 | 25,29 | 25,47 | 3.127 | 2.529.849.000 |
| 23/12/2025 | 25,08 | 25,25 | +2,02% | 24,83 | 25,30 | 25,14 | 25,25 | 25,30 | 3.690 | 1.608.640.700 |
| 22/12/2025 | 24,25 | 24,75 | +2,61% | 24,25 | 24,97 | 24,65 | 24,74 | 24,76 | 2.496 | 1.415.750.500 |
| 19/12/2025 | 24,87 | 24,12 | -2,62% | 24,12 | 25,01 | 24,66 | 24,12 | 24,25 | 1.582 | 971.245.500 |
| 18/12/2025 | 24,30 | 24,77 | +1,43% | 24,30 | 24,77 | 24,59 | 24,65 | 24,78 | 2.052 | 754.944.600 |
| 17/12/2025 | 24,79 | 24,42 | -1,53% | 24,36 | 24,79 | 24,47 | 24,42 | 24,45 | 3.012 | 1.395.494.700 |
| 16/12/2025 | 25,00 | 24,80 | -1,00% | 24,73 | 25,05 | 24,85 | 24,80 | 24,82 | 2.032 | 908.902.900 |
| 15/12/2025 | 24,90 | 25,05 | +1,01% | 24,90 | 25,23 | 25,10 | 25,05 | 25,12 | 1.471 | 750.177.700 |
| 12/12/2025 | 24,79 | 24,80 | +0,40% | 24,74 | 25,08 | 24,84 | 24,78 | 24,86 | 1.409 | 928.133.400 |
| 11/12/2025 | 24,65 | 24,70 | +0,20% | 24,56 | 24,91 | 24,80 | 24,70 | 24,86 | 1.606 | 704.081.000 |
| 10/12/2025 | 24,56 | 24,65 | 0,00% | 24,47 | 24,81 | 24,62 | 24,65 | 24,66 | 1.812 | 815.335.400 |
| 9/12/2025 | 24,54 | 24,65 | +0,49% | 24,21 | 24,75 | 24,45 | 24,65 | 24,66 | 3.502 | 1.422.480.400 |
| 8/12/2025 | 24,50 | 24,53 | +0,74% | 24,37 | 24,87 | 24,62 | 24,53 | 24,57 | 2.489 | 1.083.287.200 |
| 5/12/2025 | 25,24 | 24,35 | -3,49% | 24,19 | 25,47 | 24,82 | 24,25 | 24,35 | 3.795 | 1.763.534.400 |
| 4/12/2025 | 25,01 | 25,23 | +0,92% | 25,01 | 25,41 | 25,27 | 25,15 | 25,23 | 1.987 | 1.007.187.000 |