O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
8/9/2025 22,59 22,62 +0,22% 22,26 22,68 22,40 22,48 22,62 956 23.313.937
5/9/2025 22,59 22,57 +0,85% 22,38 22,74 22,54 22,50 22,57 766 19.543.674
4/9/2025 22,47 22,38 -0,44% 22,11 22,49 22,26 22,30 22,38 734 17.165.025
3/9/2025 22,74 22,48 -0,97% 22,27 22,74 22,47 22,41 22,48 885 20.045.590
2/9/2025 22,30 22,70 +1,34% 22,09 22,70 22,40 22,65 22,70 1.167 23.061.258
1/9/2025 22,05 22,40 +1,59% 22,00 22,48 22,26 22,39 22,40 1.314 25.733.221
29/8/2025 21,99 22,05 -0,23% 21,95 22,13 22,03 21,99 22,05 893 17.604.809
28/8/2025 22,03 22,10 +0,23% 21,77 22,16 22,01 22,09 22,10 857 22.642.886
27/8/2025 21,79 22,05 +1,89% 21,61 22,05 21,79 22,00 22,05 969 14.139.506
26/8/2025 21,79 21,64 -0,73% 21,59 21,87 21,68 21,61 21,64 1.025 17.580.376
25/8/2025 21,66 21,80 +0,60% 21,61 21,91 21,77 21,78 21,80 1.115 18.811.668
22/8/2025 21,20 21,67 +2,41% 21,13 21,69 21,52 21,55 21,67 870 14.452.091
21/8/2025 21,54 21,16 -1,99% 21,16 21,54 21,31 21,16 21,25 1.022 17.430.590
20/8/2025 21,65 21,59 +0,33% 21,31 21,69 21,44 21,55 21,59 976 18.902.910
19/8/2025 21,87 21,52 -1,33% 21,30 21,88 21,50 21,45 21,52 1.426 26.710.896
18/8/2025 21,94 21,81 -0,18% 21,72 21,97 21,83 21,81 21,95 968 24.063.104
15/8/2025 21,45 21,85 +1,06% 21,45 21,90 21,74 21,84 21,85 706 18.886.998
14/8/2025 21,55 21,62 -0,05% 21,40 21,82 21,63 21,46 21,62 949 16.819.166
13/8/2025 22,17 21,63 -2,52% 21,63 22,25 21,91 21,63 21,80 1.263 21.897.674
12/8/2025 21,68 22,19 +2,31% 21,45 22,34 22,08 22,17 22,19 1.147 25.390.519
11/8/2025 21,44 21,69 +0,79% 21,44 21,69 21,59 21,59 21,69 881 17.612.681
8/8/2025 21,58 21,52 +0,05% 21,42 21,70 21,54 21,50 21,52 718 18.506.589
7/8/2025 21,32 21,51 -0,65% 21,32 21,63 21,50 21,49 21,51 719 16.704.241
6/8/2025 21,35 21,65 +2,56% 21,22 21,73 21,56 21,65 21,68 962 18.961.282
5/8/2025 21,00 21,11 +0,52% 20,79 21,18 21,01 20,99 21,11 880 19.807.885
4/8/2025 21,24 21,00 -1,36% 20,88 21,47 21,07 21,00 21,06 1.111 24.173.610
1/8/2025 21,67 21,29 -1,89% 21,10 21,93 21,51 21,16 21,29 1.574 25.788.789
31/7/2025 21,40 21,70 +1,93% 21,08 21,90 21,53 21,70 21,84 1.156 27.117.947
30/7/2025 20,33 21,29 +3,90% 20,33 21,29 20,84 21,11 21,29 824 18.440.285
29/7/2025 20,30 20,49 +0,05% 20,30 20,55 20,44 20,43 20,49 919 16.324.041
28/7/2025 20,60 20,48 -0,73% 20,35 20,66 20,47 20,43 20,48 1.061 18.605.291
25/7/2025 20,64 20,63 +0,54% 20,46 20,69 20,57 20,56 20,63 853 17.576.504
24/7/2025 20,80 20,52 -1,68% 20,46 20,80 20,57 20,49 20,52 895 17.286.634
23/7/2025 20,36 20,87 +2,15% 20,36 20,95 20,61 20,83 20,87 840 20.171.041
22/7/2025 20,48 20,43 -0,54% 20,35 20,52 20,43 20,39 20,43 1.212 20.263.210
21/7/2025 20,81 20,54 -1,63% 20,22 20,91 20,44 20,46 20,54 2.177 39.392.286
18/7/2025 21,13 20,88 -0,33% 20,74 21,13 20,92 20,77 20,88 1.109 22.433.258
17/7/2025 21,16 20,95 -1,23% 20,75 21,16 20,94 20,90 20,95 1.184 24.702.699
16/7/2025 21,27 21,21 +0,38% 20,93 21,37 21,08 21,11 21,21 866 18.909.707
15/7/2025 21,10 21,13 +0,38% 20,98 21,30 21,08 21,13 21,20 1.018 19.946.497
14/7/2025 21,02 21,05 -0,28% 20,85 21,09 20,98 20,95 21,05 1.452 28.479.077
11/7/2025 21,19 21,11 -0,42% 20,97 21,19 21,05 21,05 21,11 1.521 26.433.003
10/7/2025 21,35 21,20 -1,07% 21,11 21,36 21,23 21,12 21,20 1.723 33.421.087
9/7/2025 21,55 21,43 -0,33% 21,19 21,55 21,33 21,34 21,43 1.232 24.108.942
8/7/2025 21,62 21,50 0,00% 21,40 21,62 21,49 21,46 21,50 1.044 21.224.047
7/7/2025 21,64 21,50 -1,01% 21,48 21,73 21,58 21,50 21,58 1.231 25.956.670
4/7/2025 21,81 21,72 +0,18% 21,61 21,81 21,67 21,69 21,72 1.065 22.687.431
3/7/2025 21,82 21,68 -0,87% 21,59 21,87 21,73 21,68 21,81 1.185 28.326.221
2/7/2025 21,90 21,87 -0,09% 21,31 21,93 21,67 21,67 21,87 1.382 35.283.246
1/7/2025 21,47 21,89 -3,01% 21,31 22,03 21,77 21,76 21,89 2.288 51.039.524
30/6/2025 22,37 22,57 +1,71% 22,13 22,64 22,42 22,54 22,57 3.073 72.210.385
27/6/2025 22,28 22,19 +0,54% 21,99 22,30 22,16 22,18 22,19 1.343 33.799.066
26/6/2025 22,24 22,07 -0,05% 21,95 22,47 22,19 22,00 22,07 1.978 44.488.618
25/6/2025 21,83 22,08 +2,03% 21,83 22,24 22,06 22,08 22,10 1.722 37.029.648
24/6/2025 21,31 21,64 +1,41% 21,31 21,66 21,49 21,61 21,64 652 17.153.806
23/6/2025 21,44 21,34 +0,23% 21,24 21,44 21,35 21,33 21,34 881 22.185.805
20/6/2025 21,30 21,29 -0,93% 21,15 21,40 21,27 21,29 21,36 701 16.626.886
18/6/2025 21,34 21,49 +0,89% 21,16 21,52 21,36 21,39 21,49 899 19.341.576
17/6/2025 21,46 21,30 -1,16% 21,23 21,46 21,34 21,25 21,30 896 18.049.597
16/6/2025 21,28 21,55 +1,79% 21,10 21,60 21,45 21,45 21,55 991 27.862.529
13/6/2025 21,25 21,17 -0,56% 20,94 21,26 21,06 21,11 21,17 1.003 19.217.448
12/6/2025 21,03 21,29 +0,95% 20,89 21,29 21,06 21,20 21,29 820 17.060.061
11/6/2025 20,93 21,09 +0,76% 20,81 21,18 20,99 21,00 21,09 1.030 19.283.004
10/6/2025 21,22 20,93 -1,23% 20,93 21,23 21,03 20,93 21,09 1.345 24.091.721
9/6/2025 21,50 21,19 -1,26% 20,92 21,50 21,08 21,10 21,19 1.441 30.881.967
6/6/2025 21,49 21,46 -0,19% 21,12 21,50 21,33 21,45 21,46 944 23.268.128
5/6/2025 21,43 21,50 +0,94% 21,27 21,55 21,40 21,42 21,50 765 15.543.132
4/6/2025 21,10 21,30 +1,57% 21,10 21,51 21,35 21,30 21,41 1.028 20.453.405
3/6/2025 21,10 20,97 -0,38% 20,89 21,26 21,11 20,97 21,20 1.214 25.182.148
2/6/2025 21,15 21,05 -0,99% 20,89 21,28 21,01 20,96 21,05 1.490 25.974.729
30/5/2025 21,52 21,26 -1,67% 21,03 21,55 21,16 21,15 21,26 1.562 28.982.210
29/5/2025 22,13 21,62 -1,77% 21,50 22,14 21,69 21,54 21,62 1.024 19.763.268
28/5/2025 22,09 22,01 -0,45% 21,89 22,13 22,01 22,01 22,08 690 16.638.232
27/5/2025 22,01 22,11 +0,32% 21,89 22,22 22,02 21,94 22,11 898 17.458.869
26/5/2025 21,42 22,04 +2,56% 21,42 22,04 21,83 21,99 22,04 952 18.921.871
23/5/2025 21,84 21,49 -1,01% 21,27 21,89 21,47 21,49 21,55 1.018 21.729.540
22/5/2025 21,88 21,71 -0,87% 21,71 21,99 21,89 21,71 21,83 680 16.724.241
21/5/2025 22,04 21,90 -0,77% 21,88 22,22 22,01 21,89 21,90 922 22.328.583
20/5/2025 21,72 22,07 +1,28% 21,51 22,07 21,85 21,90 22,07 1.197 22.755.420
19/5/2025 21,93 21,79 -0,64% 21,67 21,96 21,83 21,79 21,88 1.047 20.788.226
16/5/2025 21,68 21,93 +1,34% 21,50 21,93 21,77 21,80 21,93 957 21.539.555
15/5/2025 21,52 21,64 +1,17% 21,42 21,80 21,67 21,64 21,80 797 15.244.500
14/5/2025 21,57 21,39 -0,47% 21,30 21,59 21,43 21,39 21,49 929 16.461.391
13/5/2025 20,98 21,49 +2,43% 20,94 21,57 21,35 21,35 21,49 1.227 19.790.632
12/5/2025 21,01 20,98 +0,77% 20,80 21,38 20,97 20,90 20,98 976 20.378.712
9/5/2025 21,47 20,82 -3,52% 20,42 21,47 20,73 20,82 20,95 1.572 40.702.240
8/5/2025 21,58 21,58 +0,42% 21,40 21,88 21,69 21,53 21,58 776 16.278.762
7/5/2025 21,40 21,49 +0,94% 21,21 21,52 21,39 21,40 21,49 806 15.528.797
6/5/2025 21,59 21,29 -1,21% 21,29 21,62 21,45 21,29 21,40 887 15.619.376
5/5/2025 21,77 21,55 0,00% 21,45 21,78 21,55 21,53 21,55 1.104 19.258.322
2/5/2025 21,65 21,55 +1,17% 21,47 21,82 21,58 21,55 21,74 1.062 20.477.172
29/4/2025 21,25 21,30 +0,47% 21,22 21,61 21,41 21,30 21,48 702 18.183.240
28/4/2025 21,31 21,20 -0,80% 21,06 21,44 21,25 21,20 21,30 880 18.340.853
25/4/2025 20,90 21,37 +1,86% 20,78 21,45 21,23 21,37 21,41 869 21.261.946
24/4/2025 20,71 20,98 +1,11% 20,61 20,99 20,82 20,82 20,98 816 19.137.432
23/4/2025 20,24 20,75 +2,98% 20,20 20,76 20,57 20,71 20,75 898 19.403.037
22/4/2025 19,79 20,15 +1,87% 19,71 20,25 19,99 20,05 20,15 1.418 24.226.656
17/4/2025 19,60 19,78 +1,02% 19,55 19,80 19,69 19,66 19,78 738 17.228.123
16/4/2025 19,72 19,58 -0,71% 19,55 19,82 19,66 19,58 19,63 909 21.496.023
15/4/2025 19,51 19,72 +0,97% 19,50 19,87 19,70 19,71 19,72 877 17.158.985
14/4/2025 19,48 19,53 +0,05% 19,40 19,58 19,48 19,51 19,53 1.019 21.325.902
11/4/2025 19,50 19,52 +0,93% 19,25 19,52 19,37 19,40 19,52 964 19.436.395
10/4/2025 19,73 19,34 -1,63% 19,26 19,73 19,40 19,34 19,46 1.019 21.185.088
9/4/2025 19,38 19,66 +1,24% 19,16 19,73 19,34 19,59 19,66 1.399 30.163.211
8/4/2025 19,57 19,42 -0,92% 19,35 19,95 19,55 19,42 19,50 1.551 31.877.130
7/4/2025 19,92 19,60 -1,31% 19,51 20,09 19,70 19,60 19,65 1.997 42.662.181
4/4/2025 20,49 19,86 -2,12% 19,77 20,49 19,92 19,85 19,86 1.666 35.287.147
3/4/2025 19,98 20,29 +1,60% 19,82 20,52 20,27 20,29 20,46 1.026 20.342.413
2/4/2025 20,22 19,97 -1,38% 19,80 20,34 19,97 19,96 19,97 1.677 31.844.039
1/4/2025 20,58 20,25 -0,88% 20,25 20,65 20,43 20,25 20,39 1.109 23.173.777
31/3/2025 20,77 20,43 -2,25% 20,36 21,00 20,54 20,43 20,49 1.246 20.875.407
28/3/2025 20,97 20,90 +0,48% 20,67 21,10 20,88 20,89 20,90 822 17.995.804
27/3/2025 20,85 20,80 +0,73% 20,63 20,99 20,85 20,78 20,80 641 16.953.553
26/3/2025 20,67 20,65 +0,15% 20,60 20,88 20,74 20,65 20,75 699 16.279.332
25/3/2025 20,54 20,62 +1,08% 20,41 20,86 20,70 20,62 20,80 787 19.079.254
24/3/2025 20,52 20,40 -0,10% 20,32 20,56 20,43 20,40 20,45 1.052 19.208.122
21/3/2025 20,31 20,42 +0,74% 20,22 20,80 20,30 20,41 20,42 1.115 24.655.072
20/3/2025 20,45 20,27 -0,93% 20,26 20,72 20,44 20,27 20,46 1.095 22.069.396
19/3/2025 20,92 20,46 -1,73% 20,44 21,00 20,64 20,46 20,61 1.396 25.207.714
18/3/2025 21,06 20,82 -1,79% 20,79 21,19 20,93 20,82 20,95 1.022 22.513.707
17/3/2025 21,20 21,20 +0,76% 20,77 21,21 21,04 21,17 21,20 1.236 31.291.741
14/3/2025 20,14 21,04 +3,85% 20,12 21,17 20,78 21,01 21,04 1.265 28.440.561
13/3/2025 19,84 20,26 +2,17% 19,75 20,26 20,06 20,22 20,26 998 19.559.254
12/3/2025 19,78 19,83 +1,12% 19,64 19,83 19,74 19,82 19,83 778 19.738.526
11/3/2025 19,91 19,61 -0,56% 19,59 19,91 19,66 19,61 19,81 1.324 27.663.906
10/3/2025 20,10 19,72 -1,99% 19,64 20,10 19,78 19,72 19,73 1.848 39.544.512

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.