O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
5/6/2025 21,38 21,37 -0,23% 21,27 21,56 21,38 21,35 21,40 1.875 759.797.800
4/6/2025 21,10 21,42 +1,71% 21,10 21,52 21,37 21,37 21,45 2.628 1.037.535.500
3/6/2025 21,10 21,06 +0,57% 20,89 21,27 21,12 21,06 21,21 2.070 793.081.800
2/6/2025 20,97 20,94 -0,05% 20,88 21,42 20,98 20,93 20,96 1.907 736.828.800
30/5/2025 21,54 20,95 -2,56% 20,95 21,57 21,07 20,94 21,18 2.131 1.297.230.800
29/5/2025 22,14 21,50 -2,89% 21,50 22,14 21,62 21,50 21,58 2.249 921.906.900
28/5/2025 22,15 22,14 0,00% 21,88 22,15 22,04 21,98 22,14 2.723 826.290.700
27/5/2025 22,05 22,14 +0,64% 21,90 22,21 22,05 22,03 22,14 2.405 1.151.184.200
26/5/2025 21,60 22,00 +2,76% 21,47 22,02 21,89 21,91 22,00 1.155 630.460.500
23/5/2025 21,90 21,41 -1,92% 21,26 21,90 21,45 21,41 21,55 1.768 846.853.700
22/5/2025 21,87 21,83 -0,59% 21,75 21,99 21,87 21,77 21,83 1.903 680.178.500
21/5/2025 22,08 21,96 -0,32% 21,87 22,22 22,01 21,90 21,96 2.501 1.008.033.300
20/5/2025 21,74 22,03 +1,43% 21,45 22,03 21,87 21,90 22,03 2.556 1.093.255.900
19/5/2025 21,85 21,72 -0,96% 21,64 21,97 21,83 21,72 21,89 1.911 692.568.500
16/5/2025 21,57 21,93 +1,15% 21,50 21,93 21,77 21,82 21,93 2.492 1.226.417.900
15/5/2025 21,47 21,68 +0,98% 21,45 21,79 21,67 21,68 21,79 2.755 899.459.800
14/5/2025 21,55 21,47 +0,28% 21,24 21,59 21,45 21,40 21,49 2.963 1.004.452.600
13/5/2025 21,08 21,41 +2,20% 20,93 21,56 21,36 21,28 21,41 2.772 1.182.364.800
12/5/2025 20,95 20,95 +1,45% 20,78 21,36 20,96 20,95 20,97 4.338 1.391.782.500
9/5/2025 21,10 20,65 -3,91% 20,40 21,44 20,73 20,65 20,81 8.956 3.752.534.400
8/5/2025 21,53 21,49 +0,66% 21,38 21,88 21,69 21,49 21,60 3.256 928.265.800
7/5/2025 21,39 21,35 -0,19% 21,20 21,52 21,39 21,35 21,47 1.931 709.433.300
6/5/2025 21,51 21,39 -0,93% 21,29 21,62 21,43 21,30 21,40 2.120 657.711.300
5/5/2025 21,85 21,59 -0,23% 21,45 21,85 21,54 21,52 21,59 2.036 881.447.700
2/5/2025 21,70 21,64 +0,65% 21,47 21,86 21,60 21,61 21,64 2.834 1.205.922.300
29/4/2025 21,39 21,50 +1,42% 21,23 21,60 21,44 21,40 21,50 1.933 754.550.400
28/4/2025 21,37 21,20 -0,80% 21,05 21,43 21,23 21,20 21,29 2.447 950.062.200
25/4/2025 20,99 21,37 +2,25% 20,76 21,46 21,28 21,31 21,37 2.986 1.281.508.100
24/4/2025 20,75 20,90 +0,92% 20,60 20,99 20,86 20,90 20,91 3.059 1.176.614.800
23/4/2025 20,14 20,71 +3,34% 20,14 20,76 20,58 20,66 20,71 3.060 1.184.499.700
22/4/2025 19,70 20,04 +1,26% 19,69 20,24 20,03 20,03 20,17 2.187 1.043.669.400
17/4/2025 19,66 19,79 +1,02% 19,54 19,79 19,71 19,68 19,80 2.058 826.764.900
16/4/2025 19,74 19,59 -0,36% 19,55 19,81 19,66 19,59 19,68 2.250 917.070.500
15/4/2025 19,45 19,66 +1,29% 19,45 19,87 19,71 19,65 19,71 3.244 1.214.845.700
14/4/2025 19,36 19,41 +0,67% 19,36 19,57 19,46 19,41 19,46 1.564 632.804.200
11/4/2025 19,41 19,28 -0,92% 19,24 19,47 19,35 19,27 19,41 1.881 791.494.500
10/4/2025 19,51 19,46 -0,05% 19,25 19,59 19,41 19,40 19,46 2.712 1.118.467.300
9/4/2025 19,33 19,47 +0,72% 19,14 19,72 19,41 19,47 19,50 2.990 1.187.816.900
8/4/2025 19,63 19,33 -1,18% 19,33 19,89 19,48 19,32 19,45 1.989 873.970.600
7/4/2025 19,93 19,56 -2,05% 19,50 20,08 19,69 19,56 19,68 3.147 1.028.288.700
4/4/2025 20,16 19,97 -1,96% 19,76 20,50 19,90 19,85 19,98 2.994 1.044.414.500
3/4/2025 19,84 20,37 +2,36% 19,81 20,51 20,32 20,37 20,41 3.344 1.015.448.300
2/4/2025 20,20 19,90 -1,19% 19,79 20,33 19,95 19,90 19,98 3.689 1.581.498.000
1/4/2025 20,49 20,14 -1,76% 20,14 20,65 20,37 20,14 20,35 3.193 1.407.770.900
31/3/2025 20,70 20,50 -1,30% 20,35 20,71 20,50 20,35 20,50 1.132 634.688.600
28/3/2025 20,76 20,77 +0,10% 20,66 21,10 20,83 20,76 20,83 1.753 1.519.747.700
27/3/2025 20,70 20,75 +0,14% 20,64 20,99 20,84 20,75 20,83 1.835 681.995.500
26/3/2025 20,77 20,72 -0,14% 20,60 20,88 20,74 20,72 20,73 1.468 509.374.900
25/3/2025 20,40 20,75 +1,72% 20,38 20,86 20,70 20,75 20,78 1.436 1.263.838.000
24/3/2025 20,50 20,40 -0,49% 20,32 20,95 20,43 20,40 20,45 1.170 592.476.500
21/3/2025 20,20 20,50 +0,94% 20,20 20,50 20,33 20,34 20,50 1.611 721.554.600
20/3/2025 20,40 20,31 -0,68% 20,26 20,69 20,44 20,28 20,32 2.073 797.475.600
19/3/2025 20,80 20,45 -1,59% 20,43 20,98 20,61 20,44 20,45 3.499 1.908.155.700
18/3/2025 21,05 20,78 -1,28% 20,78 21,18 20,92 20,78 20,91 2.092 816.827.200
17/3/2025 21,09 21,05 +0,53% 20,77 21,21 21,03 21,04 21,19 2.916 1.082.023.000
14/3/2025 20,18 20,94 +4,23% 20,08 21,17 20,79 20,93 21,04 3.304 1.584.308.700
13/3/2025 19,80 20,09 +1,31% 19,74 20,24 20,05 20,09 20,24 2.358 851.985.800
12/3/2025 19,65 19,83 +1,12% 19,63 19,83 19,74 19,77 19,83 1.583 608.155.100
11/3/2025 19,78 19,61 -0,56% 19,58 19,78 19,65 19,61 19,71 1.667 753.256.800
10/3/2025 19,97 19,72 -1,45% 19,63 19,97 19,75 19,70 19,73 3.920 1.402.400.100
7/3/2025 20,12 20,01 -0,69% 19,80 20,18 20,00 20,01 20,02 3.787 1.486.899.500
6/3/2025 19,90 20,15 +1,87% 19,69 20,26 20,08 20,10 20,18 6.143 2.488.403.700
5/3/2025 19,72 19,78 +0,30% 19,69 20,01 19,82 19,75 19,78 2.172 841.908.600
28/2/2025 20,03 19,72 -1,55% 19,68 20,20 19,86 19,72 19,78 2.354 1.160.761.800
27/2/2025 20,00 20,03 +0,15% 19,99 20,21 20,11 20,01 20,04 1.858 871.656.700
26/2/2025 20,22 20,00 -1,09% 19,90 20,41 20,09 19,99 20,00 2.902 1.762.972.100
25/2/2025 19,95 20,22 +1,25% 19,93 20,22 20,09 20,13 20,24 2.508 995.466.200
24/2/2025 20,11 19,97 -0,79% 19,95 20,17 20,04 19,97 19,99 1.830 769.636.200
21/2/2025 20,21 20,13 -0,25% 19,88 20,21 20,01 20,07 20,13 1.658 841.356.200
20/2/2025 20,21 20,18 -0,15% 19,95 20,37 20,06 20,05 20,19 2.259 1.022.336.400
19/2/2025 20,49 20,21 -1,56% 20,21 20,51 20,35 20,20 20,30 3.418 1.218.763.900
18/2/2025 20,33 20,53 +0,83% 20,30 20,64 20,49 20,45 20,53 1.842 636.011.900
17/2/2025 20,24 20,36 +0,64% 20,24 20,71 20,54 20,36 20,55 3.992 1.222.309.700
14/2/2025 19,73 20,23 +2,59% 19,73 20,36 20,15 20,23 20,30 3.217 1.398.495.600
13/2/2025 20,27 19,72 -2,71% 19,60 20,29 19,79 19,72 19,73 4.530 2.538.285.200
12/2/2025 19,99 20,27 +1,35% 19,75 20,40 20,17 20,25 20,37 3.424 2.254.165.700
11/2/2025 20,70 20,00 -5,44% 20,00 20,81 20,27 20,00 20,01 6.299 3.842.645.100
10/2/2025 21,00 21,15 +0,91% 20,92 21,24 21,08 21,05 21,15 2.279 810.586.000
7/2/2025 21,10 20,96 -1,13% 20,76 21,27 20,94 20,81 20,98 3.587 1.248.718.300
6/2/2025 21,14 21,20 +0,47% 20,96 21,37 21,21 21,11 21,20 3.491 1.429.597.400
5/2/2025 20,64 21,10 +2,68% 20,56 21,18 20,91 21,09 21,10 3.505 1.528.683.900
4/2/2025 20,09 20,55 +2,34% 19,97 20,78 20,49 20,55 20,70 3.660 1.703.952.200
3/2/2025 20,17 20,08 -0,45% 19,94 20,17 20,05 20,05 20,08 3.177 1.163.246.700
31/1/2025 20,33 20,17 -0,64% 20,17 20,52 20,28 20,17 20,27 2.102 857.098.600
30/1/2025 19,74 20,30 +2,47% 19,74 20,36 20,14 20,29 20,30 3.494 1.360.827.600
29/1/2025 19,85 19,81 -0,20% 19,71 19,91 19,80 19,74 19,81 1.336 478.755.400
28/1/2025 20,00 19,85 -0,75% 19,72 20,01 19,82 19,81 19,85 2.760 851.596.500
27/1/2025 19,45 20,00 +2,30% 19,45 20,07 19,82 19,94 20,00 2.497 982.565.300
24/1/2025 19,51 19,55 +0,21% 19,40 19,63 19,57 19,54 19,60 3.510 1.099.022.500
23/1/2025 19,98 19,51 -2,21% 19,42 20,11 19,65 19,50 19,52 3.913 1.463.304.900
22/1/2025 19,90 19,95 +0,96% 19,73 19,95 19,87 19,84 19,95 2.921 1.002.703.600
21/1/2025 19,65 19,76 +0,30% 19,60 19,80 19,72 19,71 19,76 2.277 780.132.000
20/1/2025 19,61 19,70 +0,77% 19,49 19,76 19,62 19,60 19,71 2.441 681.496.300
17/1/2025 19,53 19,55 +0,15% 19,40 19,77 19,56 19,52 19,55 2.170 2.948.108.800
16/1/2025 19,68 19,52 -0,81% 19,46 19,80 19,61 19,52 19,60 3.365 1.149.868.300
15/1/2025 19,12 19,68 +3,20% 19,12 19,87 19,56 19,67 19,81 3.961 1.309.421.300
14/1/2025 18,79 19,07 +1,54% 18,76 19,12 18,98 19,06 19,13 2.927 1.170.297.400
13/1/2025 19,09 18,78 -1,37% 18,76 19,09 18,89 18,77 18,88 3.362 1.052.495.600
10/1/2025 18,93 19,04 -0,05% 18,93 19,25 19,10 19,04 19,07 2.839 958.780.300
9/1/2025 19,20 19,05 -0,63% 18,93 19,57 19,02 19,05 19,06 2.180 1.066.401.500
8/1/2025 19,61 19,17 -1,69% 19,10 19,72 19,22 19,17 19,18 1.844 842.642.700
7/1/2025 19,34 19,50 +0,98% 19,34 19,61 19,51 19,49 19,55 3.211 1.093.341.800
6/1/2025 19,40 19,31 +1,69% 19,00 19,40 19,22 19,20 19,31 3.902 1.355.926.200
3/1/2025 19,08 18,99 -0,99% 18,96 19,27 19,04 18,98 19,02 2.837 1.417.638.400
2/1/2025 19,60 19,18 -0,67% 18,95 19,60 19,18 19,18 19,30 5.691 2.058.619.100
30/12/2024 19,91 19,31 -6,94% 19,31 19,91 19,48 19,30 19,40 7.902 3.308.094.900
27/12/2024 20,70 20,75 +0,39% 20,54 21,13 20,75 20,67 20,76 4.472 2.181.725.100
26/12/2024 20,30 20,67 +2,07% 20,30 20,97 20,64 20,60 20,71 13.493 9.452.057.600
23/12/2024 20,49 20,25 -0,34% 20,19 20,54 20,31 20,25 20,27 2.092 1.154.835.700
20/12/2024 19,98 20,32 +0,94% 19,98 20,46 20,29 20,31 20,33 3.573 2.314.765.100
19/12/2024 20,07 20,13 +0,80% 19,96 20,22 20,08 20,09 20,20 2.233 766.759.400
18/12/2024 20,45 19,97 -2,35% 19,97 20,46 20,22 19,97 20,07 5.231 2.064.445.400
17/12/2024 20,33 20,45 +0,59% 20,32 20,61 20,43 20,45 20,48 3.794 1.322.766.100
16/12/2024 20,71 20,33 -1,79% 20,33 20,81 20,57 20,32 20,33 3.159 1.396.487.400
13/12/2024 20,74 20,70 -0,19% 20,68 20,92 20,77 20,70 20,77 2.333 942.343.400
12/12/2024 20,81 20,74 -1,05% 20,67 21,03 20,78 20,73 20,91 4.347 1.867.971.000
11/12/2024 20,63 20,96 +1,60% 20,55 21,20 20,86 20,96 21,09 3.953 1.888.080.700
10/12/2024 20,75 20,63 +0,34% 20,12 20,77 20,37 20,54 20,63 3.653 1.642.057.600
9/12/2024 20,15 20,56 +2,85% 20,07 20,84 20,55 20,54 20,56 3.457 1.687.085.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.