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.
ABCB4F - ABC BRASIL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 26,60 | 26,21 | -1,47% | 25,97 | 26,62 | 26,15 | 26,13 | 26,21 | 891 | 27.502.815 |
| 11/3/2026 | 26,76 | 26,60 | -1,12% | 26,44 | 27,09 | 26,72 | 26,58 | 26,68 | 828 | 26.085.458 |
| 10/3/2026 | 26,02 | 26,90 | +3,22% | 26,02 | 27,05 | 26,70 | 26,80 | 26,90 | 1.137 | 30.121.083 |
| 9/3/2026 | 25,85 | 26,06 | +1,36% | 25,53 | 26,17 | 25,74 | 25,92 | 26,15 | 1.425 | 37.663.925 |
| 6/3/2026 | 26,26 | 25,71 | -1,12% | 25,64 | 26,43 | 25,82 | 25,72 | 25,80 | 1.415 | 40.962.417 |
| 5/3/2026 | 26,73 | 26,00 | -3,35% | 25,96 | 26,77 | 26,19 | 26,00 | 26,26 | 1.273 | 33.384.708 |
| 4/3/2026 | 26,40 | 26,90 | +2,36% | 26,39 | 26,94 | 26,69 | 26,86 | 26,90 | 1.072 | 27.593.552 |
| 3/3/2026 | 26,85 | 26,28 | -2,70% | 25,77 | 26,85 | 26,19 | 26,26 | 26,48 | 1.914 | 55.787.630 |
| 2/3/2026 | 26,93 | 27,01 | -0,52% | 26,01 | 27,11 | 26,80 | 26,87 | 27,02 | 2.039 | 56.792.641 |
| 27/2/2026 | 27,94 | 27,15 | -1,88% | 27,15 | 27,98 | 27,38 | 27,15 | 27,18 | 1.303 | 37.311.889 |
| 26/2/2026 | 27,62 | 27,67 | -0,50% | 27,47 | 27,89 | 27,70 | 27,66 | 27,80 | 937 | 24.564.657 |
| 25/2/2026 | 28,04 | 27,81 | +0,04% | 27,59 | 28,25 | 27,82 | 27,73 | 27,81 | 952 | 29.872.112 |
| 24/2/2026 | 27,49 | 27,80 | +2,39% | 27,32 | 27,90 | 27,61 | 27,76 | 27,80 | 852 | 27.821.105 |
| 23/2/2026 | 27,72 | 27,15 | -2,76% | 27,14 | 27,72 | 27,44 | 27,14 | 27,25 | 1.336 | 35.724.274 |
| 20/2/2026 | 27,29 | 27,92 | +2,57% | 27,12 | 27,92 | 27,50 | 27,71 | 27,92 | 1.085 | 28.617.449 |
| 19/2/2026 | 26,95 | 27,22 | +0,26% | 26,85 | 27,38 | 27,13 | 27,20 | 27,38 | 1.102 | 30.163.157 |
| 18/2/2026 | 26,93 | 27,15 | +0,67% | 26,83 | 27,30 | 26,99 | 26,98 | 27,15 | 763 | 23.969.812 |
| 13/2/2026 | 27,25 | 26,97 | -4,26% | 26,38 | 27,25 | 26,72 | 26,79 | 26,97 | 1.332 | 38.384.092 |
| 11/2/2026 | 28,39 | 28,17 | -0,04% | 28,02 | 28,66 | 28,22 | 28,11 | 28,17 | 1.964 | 35.877.158 |
| 10/2/2026 | 27,86 | 28,18 | +1,70% | 27,69 | 28,64 | 28,28 | 27,93 | 28,18 | 1.344 | 34.358.920 |
| 9/2/2026 | 27,17 | 27,71 | +2,33% | 26,96 | 27,88 | 27,47 | 27,71 | 27,80 | 1.296 | 33.241.690 |
| 6/2/2026 | 26,48 | 27,08 | +1,31% | 26,35 | 27,08 | 26,67 | 26,84 | 27,08 | 927 | 29.155.757 |
| 5/2/2026 | 26,72 | 26,73 | +0,11% | 26,41 | 27,01 | 26,83 | 26,41 | 26,73 | 877 | 27.661.246 |
| 4/2/2026 | 27,26 | 26,70 | -2,48% | 26,32 | 27,44 | 26,75 | 26,60 | 26,70 | 1.454 | 36.124.304 |
| 3/2/2026 | 27,20 | 27,38 | +0,48% | 27,13 | 27,58 | 27,36 | 27,18 | 27,40 | 1.071 | 32.877.946 |
| 2/2/2026 | 26,85 | 27,25 | +1,83% | 26,63 | 27,25 | 26,91 | 27,11 | 27,25 | 1.804 | 48.086.961 |
| 30/1/2026 | 26,60 | 26,76 | +0,49% | 26,47 | 27,24 | 26,89 | 26,76 | 26,84 | 1.221 | 33.376.074 |
| 29/1/2026 | 26,90 | 26,63 | -0,93% | 26,46 | 27,13 | 26,76 | 26,63 | 26,78 | 987 | 29.577.305 |
| 28/1/2026 | 26,59 | 26,88 | +0,64% | 26,44 | 26,90 | 26,70 | 26,72 | 26,88 | 988 | 30.957.491 |
| 27/1/2026 | 26,05 | 26,71 | +3,21% | 26,05 | 26,77 | 26,59 | 26,47 | 26,71 | 1.280 | 32.429.481 |
| 26/1/2026 | 25,89 | 25,88 | +0,08% | 25,45 | 26,13 | 25,82 | 25,88 | 26,03 | 1.250 | 30.765.985 |
| 23/1/2026 | 25,55 | 25,86 | +1,02% | 25,24 | 25,86 | 25,46 | 25,68 | 25,86 | 943 | 31.731.022 |
| 22/1/2026 | 25,00 | 25,60 | +2,98% | 24,86 | 25,60 | 25,34 | 25,36 | 25,60 | 1.332 | 42.375.623 |
| 21/1/2026 | 24,20 | 24,86 | +3,03% | 24,16 | 24,87 | 24,43 | 24,69 | 24,86 | 1.032 | 33.568.571 |
| 20/1/2026 | 24,06 | 24,13 | +0,29% | 23,67 | 24,13 | 23,91 | 24,04 | 24,13 | 1.207 | 26.009.072 |
| 19/1/2026 | 23,95 | 24,06 | +0,59% | 23,80 | 24,10 | 24,02 | 24,01 | 24,06 | 907 | 24.861.900 |
| 16/1/2026 | 24,28 | 23,92 | -0,75% | 23,80 | 24,28 | 23,93 | 23,92 | 23,99 | 1.781 | 38.161.295 |
| 15/1/2026 | 24,18 | 24,10 | -0,41% | 23,93 | 24,29 | 24,11 | 24,07 | 24,10 | 977 | 23.268.128 |
| 14/1/2026 | 24,15 | 24,20 | +1,09% | 23,93 | 24,20 | 24,06 | 24,02 | 24,20 | 1.129 | 21.742.650 |
| 13/1/2026 | 24,16 | 23,94 | -0,58% | 23,87 | 24,16 | 23,97 | 23,90 | 23,99 | 1.094 | 26.652.723 |
| 12/1/2026 | 23,92 | 24,08 | +0,75% | 23,82 | 24,08 | 23,94 | 24,00 | 24,09 | 1.236 | 29.687.307 |
| 9/1/2026 | 24,09 | 23,90 | -1,08% | 23,88 | 24,21 | 24,03 | 23,90 | 24,06 | 1.139 | 32.179.202 |
| 8/1/2026 | 24,02 | 24,16 | +0,25% | 23,85 | 24,18 | 24,03 | 24,08 | 24,16 | 1.076 | 24.767.923 |
| 7/1/2026 | 24,32 | 24,10 | -0,62% | 23,90 | 24,33 | 24,00 | 23,95 | 24,10 | 1.403 | 30.698.811 |
| 6/1/2026 | 24,45 | 24,25 | -0,41% | 24,01 | 24,45 | 24,19 | 24,16 | 24,25 | 1.486 | 34.582.806 |
| 5/1/2026 | 23,74 | 24,35 | +2,53% | 23,48 | 24,35 | 23,92 | 24,15 | 24,35 | 1.411 | 32.390.934 |
| 2/1/2026 | 23,97 | 23,75 | +0,04% | 23,56 | 23,97 | 23,71 | 23,67 | 23,75 | 1.418 | 40.335.251 |
| 30/12/2025 | 23,77 | 23,74 | -5,79% | 23,30 | 23,96 | 23,68 | 23,74 | 23,80 | 1.701 | 41.625.278 |
| 29/12/2025 | 25,41 | 25,20 | -1,18% | 25,14 | 25,64 | 25,29 | 25,20 | 25,26 | 2.354 | 64.155.908 |
| 26/12/2025 | 25,35 | 25,50 | +0,59% | 25,19 | 25,58 | 25,36 | 25,41 | 25,50 | 1.366 | 39.683.897 |
| 23/12/2025 | 25,05 | 25,35 | +2,22% | 24,85 | 25,38 | 25,10 | 25,28 | 25,35 | 1.568 | 34.364.587 |
| 22/12/2025 | 24,49 | 24,80 | 0,00% | 24,17 | 25,00 | 24,57 | 24,60 | 24,80 | 1.261 | 26.083.403 |
| 19/12/2025 | 24,87 | 24,80 | +0,24% | 24,64 | 25,02 | 24,88 | 24,79 | 24,80 | 737 | 21.414.987 |
| 18/12/2025 | 24,41 | 24,74 | +1,31% | 24,35 | 24,74 | 24,55 | 24,61 | 24,74 | 666 | 20.030.250 |
| 17/12/2025 | 24,76 | 24,42 | -1,33% | 24,38 | 24,79 | 24,50 | 24,42 | 24,48 | 878 | 24.160.195 |
| 16/12/2025 | 25,05 | 24,75 | -1,04% | 24,75 | 25,24 | 24,88 | 24,75 | 24,91 | 989 | 23.779.430 |
| 15/12/2025 | 24,87 | 25,01 | +0,85% | 24,87 | 25,24 | 25,10 | 25,01 | 25,13 | 1.071 | 26.717.308 |
| 12/12/2025 | 24,90 | 24,80 | -0,08% | 24,75 | 25,09 | 24,87 | 24,79 | 24,80 | 805 | 22.382.144 |
| 11/12/2025 | 24,60 | 24,82 | +1,31% | 24,57 | 24,93 | 24,80 | 24,82 | 24,94 | 748 | 21.256.226 |
| 10/12/2025 | 24,65 | 24,50 | -0,41% | 24,50 | 24,80 | 24,63 | 24,50 | 24,80 | 735 | 21.249.214 |
| 9/12/2025 | 24,55 | 24,60 | +0,20% | 24,23 | 24,75 | 24,46 | 24,60 | 24,75 | 1.301 | 34.918.648 |
| 8/12/2025 | 24,57 | 24,55 | +0,90% | 24,37 | 24,85 | 24,63 | 24,55 | 24,74 | 1.142 | 28.952.096 |
| 5/12/2025 | 25,35 | 24,33 | -3,34% | 24,21 | 25,47 | 24,85 | 24,33 | 24,45 | 1.168 | 34.950.021 |
| 4/12/2025 | 25,01 | 25,17 | +0,28% | 25,01 | 25,41 | 25,28 | 25,17 | 25,26 | 714 | 21.728.551 |
| 3/12/2025 | 25,10 | 25,10 | 0,00% | 24,90 | 25,20 | 25,02 | 25,00 | 25,10 | 987 | 20.744.534 |
| 2/12/2025 | 24,35 | 25,10 | +3,04% | 24,30 | 25,10 | 24,66 | 25,00 | 25,10 | 1.306 | 27.145.390 |
| 1/12/2025 | 24,45 | 24,36 | -0,41% | 24,07 | 24,47 | 24,30 | 24,20 | 24,36 | 2.333 | 39.769.718 |
| 28/11/2025 | 24,20 | 24,46 | +1,66% | 24,09 | 24,47 | 24,33 | 24,30 | 24,46 | 854 | 18.192.860 |
| 27/11/2025 | 24,13 | 24,06 | +0,38% | 23,99 | 24,20 | 24,12 | 24,06 | 24,14 | 807 | 18.252.119 |
| 26/11/2025 | 23,90 | 23,97 | +0,50% | 23,80 | 24,14 | 23,99 | 23,96 | 23,97 | 1.069 | 20.868.562 |
| 25/11/2025 | 23,53 | 23,85 | +0,34% | 23,53 | 23,85 | 23,66 | 23,68 | 23,85 | 731 | 19.467.944 |
| 24/11/2025 | 23,65 | 23,77 | +0,51% | 23,54 | 23,95 | 23,80 | 23,77 | 23,84 | 1.086 | 28.650.757 |
| 21/11/2025 | 23,44 | 23,65 | +1,33% | 23,11 | 23,65 | 23,38 | 23,52 | 23,65 | 930 | 21.925.147 |
| 19/11/2025 | 23,50 | 23,34 | -1,10% | 23,15 | 23,50 | 23,27 | 23,30 | 23,34 | 981 | 21.310.101 |
| 18/11/2025 | 23,26 | 23,60 | +2,43% | 23,06 | 23,60 | 23,34 | 23,44 | 23,60 | 849 | 19.832.133 |
| 17/11/2025 | 23,46 | 23,04 | -1,12% | 23,04 | 23,60 | 23,36 | 23,04 | 23,31 | 1.153 | 30.971.037 |
| 14/11/2025 | 23,44 | 23,30 | -0,64% | 23,20 | 23,50 | 23,36 | 23,30 | 23,46 | 744 | 19.845.654 |
| 13/11/2025 | 23,67 | 23,45 | -0,72% | 23,27 | 23,70 | 23,47 | 23,28 | 23,45 | 1.211 | 24.990.283 |
| 12/11/2025 | 23,57 | 23,62 | -0,13% | 23,40 | 23,64 | 23,50 | 23,47 | 23,62 | 816 | 19.236.291 |
| 11/11/2025 | 23,51 | 23,65 | +0,38% | 23,47 | 23,70 | 23,58 | 23,50 | 23,66 | 961 | 24.370.689 |
| 10/11/2025 | 23,23 | 23,56 | +1,60% | 23,23 | 23,65 | 23,46 | 23,45 | 23,56 | 1.074 | 26.669.784 |
| 7/11/2025 | 23,14 | 23,19 | -0,26% | 22,92 | 23,48 | 23,13 | 23,19 | 23,33 | 1.024 | 22.911.983 |
| 6/11/2025 | 23,45 | 23,25 | -1,02% | 22,82 | 23,45 | 23,04 | 23,25 | 23,29 | 1.409 | 33.574.002 |
| 5/11/2025 | 23,38 | 23,49 | +0,82% | 23,29 | 23,56 | 23,43 | 23,43 | 23,49 | 976 | 25.800.887 |
| 4/11/2025 | 23,07 | 23,30 | +0,87% | 22,87 | 23,30 | 23,18 | 23,26 | 23,30 | 1.182 | 22.042.702 |
| 3/11/2025 | 23,06 | 23,10 | +0,13% | 22,81 | 23,10 | 22,96 | 23,00 | 23,10 | 1.800 | 30.755.771 |
| 31/10/2025 | 23,00 | 23,07 | +0,65% | 22,92 | 23,15 | 23,04 | 22,98 | 23,07 | 828 | 17.415.465 |
| 30/10/2025 | 22,54 | 22,92 | +1,28% | 22,48 | 23,00 | 22,85 | 22,87 | 22,92 | 628 | 14.822.498 |
| 29/10/2025 | 22,31 | 22,63 | +1,53% | 22,23 | 22,79 | 22,57 | 22,59 | 22,63 | 795 | 15.557.021 |
| 28/10/2025 | 22,50 | 22,29 | -0,54% | 22,16 | 22,50 | 22,28 | 22,21 | 22,29 | 984 | 21.454.823 |
| 27/10/2025 | 22,12 | 22,41 | +1,59% | 22,12 | 22,48 | 22,32 | 22,41 | 22,49 | 810 | 18.139.878 |
| 24/10/2025 | 22,09 | 22,06 | +0,23% | 22,00 | 22,18 | 22,11 | 22,01 | 22,06 | 558 | 17.483.049 |
| 23/10/2025 | 22,13 | 22,01 | +0,05% | 21,91 | 22,13 | 22,00 | 22,01 | 22,10 | 567 | 16.246.804 |
| 22/10/2025 | 21,90 | 22,00 | +0,73% | 21,82 | 22,00 | 21,91 | 21,94 | 22,00 | 617 | 14.208.283 |
| 21/10/2025 | 21,84 | 21,84 | -0,68% | 21,71 | 22,18 | 21,90 | 21,81 | 21,84 | 847 | 19.809.160 |
| 20/10/2025 | 21,51 | 21,99 | +2,42% | 21,38 | 21,99 | 21,76 | 21,91 | 21,99 | 1.065 | 23.857.851 |
| 17/10/2025 | 21,80 | 21,47 | -1,78% | 21,32 | 21,89 | 21,61 | 21,45 | 21,47 | 1.442 | 33.590.912 |
| 16/10/2025 | 22,00 | 21,86 | -0,32% | 21,74 | 22,00 | 21,87 | 21,77 | 21,86 | 859 | 20.674.170 |
| 15/10/2025 | 21,59 | 21,93 | +1,39% | 21,55 | 22,02 | 21,84 | 21,93 | 22,02 | 899 | 21.703.274 |
| 14/10/2025 | 21,74 | 21,63 | -0,09% | 21,58 | 21,82 | 21,73 | 21,63 | 21,72 | 901 | 22.523.722 |
| 13/10/2025 | 21,60 | 21,65 | +0,23% | 21,60 | 21,83 | 21,70 | 21,65 | 21,76 | 1.218 | 25.711.537 |
| 10/10/2025 | 21,85 | 21,60 | -0,78% | 21,52 | 21,93 | 21,67 | 21,60 | 21,70 | 1.272 | 27.794.546 |
| 9/10/2025 | 21,94 | 21,77 | -0,23% | 21,70 | 21,98 | 21,78 | 21,73 | 21,77 | 1.314 | 25.722.273 |
| 8/10/2025 | 22,19 | 21,82 | -1,40% | 21,82 | 22,20 | 21,98 | 21,82 | 21,94 | 1.183 | 24.962.535 |
| 7/10/2025 | 22,53 | 22,13 | -1,47% | 21,98 | 22,53 | 22,12 | 22,04 | 22,13 | 1.411 | 31.463.353 |
| 6/10/2025 | 23,02 | 22,46 | -2,35% | 22,41 | 23,08 | 22,67 | 22,45 | 22,50 | 1.399 | 33.199.719 |
| 3/10/2025 | 22,80 | 23,00 | +0,22% | 22,77 | 23,18 | 23,00 | 23,00 | 23,19 | 852 | 20.754.044 |
| 2/10/2025 | 23,20 | 22,95 | -1,33% | 22,81 | 23,24 | 22,99 | 22,85 | 22,95 | 996 | 24.202.496 |
| 1/10/2025 | 23,45 | 23,26 | -0,43% | 22,98 | 23,45 | 23,18 | 23,18 | 23,26 | 1.262 | 26.571.580 |
| 30/9/2025 | 23,51 | 23,36 | -0,81% | 23,24 | 23,59 | 23,46 | 23,26 | 23,36 | 977 | 19.554.250 |
| 29/9/2025 | 23,40 | 23,55 | +1,16% | 23,26 | 23,59 | 23,42 | 23,50 | 23,55 | 876 | 21.961.363 |
| 26/9/2025 | 22,99 | 23,28 | +1,00% | 22,95 | 23,42 | 23,16 | 23,28 | 23,43 | 706 | 16.764.611 |
| 25/9/2025 | 23,27 | 23,05 | -0,52% | 22,96 | 23,27 | 23,07 | 22,99 | 23,05 | 804 | 19.213.564 |
| 24/9/2025 | 23,21 | 23,17 | -0,56% | 23,03 | 23,26 | 23,13 | 23,15 | 23,17 | 533 | 15.906.101 |
| 23/9/2025 | 22,95 | 23,30 | +1,17% | 22,91 | 23,31 | 23,19 | 23,23 | 23,30 | 806 | 19.376.207 |
| 22/9/2025 | 23,31 | 23,03 | -0,99% | 22,84 | 23,31 | 22,96 | 22,99 | 23,03 | 907 | 19.476.481 |
| 19/9/2025 | 23,16 | 23,26 | +0,22% | 22,96 | 23,27 | 23,10 | 23,14 | 23,26 | 772 | 16.332.501 |
| 18/9/2025 | 23,20 | 23,21 | +0,26% | 22,93 | 23,25 | 23,08 | 23,21 | 23,22 | 641 | 17.423.951 |
| 17/9/2025 | 22,78 | 23,15 | +1,40% | 22,72 | 23,19 | 23,01 | 23,15 | 23,17 | 887 | 20.693.598 |
| 16/9/2025 | 23,00 | 22,83 | +0,18% | 22,65 | 23,04 | 22,82 | 22,78 | 22,83 | 936 | 21.274.153 |
| 15/9/2025 | 22,74 | 22,79 | -0,35% | 22,72 | 23,00 | 22,87 | 22,79 | 22,99 | 965 | 23.891.625 |