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.

ABCB4F - 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 21,43 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
7/3/2025 20,15 20,12 -0,40% 19,80 20,18 20,00 20,00 20,12 1.748 34.178.943
6/3/2025 19,98 20,20 +1,30% 19,70 20,25 20,00 20,01 20,20 1.843 35.548.982
5/3/2025 19,73 19,94 +0,71% 19,70 20,00 19,85 19,81 19,94 876 21.589.966
28/2/2025 20,15 19,80 -1,88% 19,69 20,20 19,87 19,72 19,80 1.800 35.583.582
27/2/2025 20,00 20,18 +0,70% 20,00 20,23 20,11 20,00 20,18 715 15.697.461
26/2/2025 20,27 20,04 -1,09% 19,92 20,40 20,11 20,04 20,23 874 22.590.882
25/2/2025 20,04 20,26 +1,50% 19,94 20,26 20,08 20,10 20,26 789 18.547.199
24/2/2025 20,34 19,96 -0,84% 19,95 20,51 20,08 19,96 20,00 979 21.173.688
21/2/2025 20,30 20,13 -0,25% 19,91 20,30 20,05 20,12 20,13 1.300 28.247.365
20/2/2025 20,22 20,18 -0,98% 19,96 20,40 20,07 20,06 20,18 1.219 25.723.085
19/2/2025 20,51 20,38 -0,10% 20,25 20,53 20,39 20,34 20,38 743 17.741.081
18/2/2025 20,36 20,40 -1,11% 20,34 20,64 20,49 20,40 20,60 661 19.128.694
17/2/2025 20,23 20,63 +1,38% 20,23 20,70 20,55 20,50 20,63 1.096 26.242.327
14/2/2025 19,75 20,35 +3,04% 19,75 20,35 20,12 20,25 20,35 1.111 19.985.287
13/2/2025 20,36 19,75 -1,79% 19,62 20,36 19,78 19,75 19,80 1.475 31.361.160
12/2/2025 20,00 20,11 -0,10% 19,90 20,41 20,17 20,11 20,20 968 25.766.541
11/2/2025 20,68 20,13 -4,10% 20,04 20,90 20,27 20,13 20,30 2.703 43.836.217
10/2/2025 21,00 20,99 -0,05% 20,91 21,23 21,09 20,99 21,15 844 20.018.721
7/2/2025 21,19 21,00 -0,71% 20,75 21,28 20,98 20,84 21,00 770 18.878.745
6/2/2025 21,08 21,15 +0,19% 20,97 21,38 21,19 21,10 21,15 682 21.233.905
5/2/2025 20,70 21,11 +2,63% 20,55 21,19 20,91 20,97 21,11 915 23.728.398
4/2/2025 20,10 20,57 +2,59% 20,01 20,79 20,50 20,56 20,70 898 22.164.019
3/2/2025 20,17 20,05 -1,47% 19,94 20,45 20,05 20,00 20,05 1.509 26.985.075
31/1/2025 20,40 20,35 +0,74% 20,18 20,52 20,32 20,27 20,35 902 18.898.166
30/1/2025 19,82 20,20 +1,81% 19,73 20,39 20,07 20,20 20,36 898 19.154.335
29/1/2025 19,86 19,84 -0,20% 19,70 19,95 19,82 19,70 19,84 743 16.241.457
28/1/2025 19,90 19,88 -1,05% 19,72 20,02 19,83 19,88 19,90 712 15.734.251
27/1/2025 19,52 20,09 +2,76% 19,46 20,09 19,75 19,94 20,09 844 18.078.217
24/1/2025 19,50 19,55 -0,26% 19,40 19,64 19,57 19,55 19,65 699 15.155.767
23/1/2025 20,01 19,60 -2,00% 19,43 20,10 19,66 19,57 19,60 973 19.006.925
22/1/2025 19,78 20,00 +1,57% 19,76 20,00 19,86 19,85 20,00 664 14.841.895
21/1/2025 19,65 19,69 -0,51% 19,61 19,81 19,71 19,69 19,80 926 15.780.313
20/1/2025 19,55 19,79 +0,82% 19,49 19,79 19,62 19,60 19,79 1.031 17.115.075
17/1/2025 19,60 19,63 +0,15% 19,42 19,79 19,60 19,47 19,63 817 16.949.457
16/1/2025 19,67 19,60 -0,15% 19,45 19,82 19,63 19,54 19,60 784 16.615.492
15/1/2025 19,08 19,63 +3,32% 19,08 19,91 19,50 19,63 19,91 961 19.635.296
14/1/2025 18,79 19,00 +1,06% 18,77 19,14 18,94 19,00 19,10 922 18.920.358
13/1/2025 19,24 18,80 -1,62% 18,79 19,24 18,91 18,80 18,94 1.959 31.744.041
10/1/2025 19,05 19,11 +0,58% 18,95 19,24 19,10 19,04 19,11 993 22.454.389
9/1/2025 19,26 19,00 -1,61% 18,94 19,48 19,05 19,00 19,02 2.005 42.097.844
8/1/2025 19,52 19,31 -0,46% 19,11 19,53 19,25 19,20 19,31 1.162 23.761.157
7/1/2025 19,50 19,40 +0,36% 19,34 19,63 19,51 19,40 19,50 1.009 18.886.459
6/1/2025 19,10 19,33 +1,74% 19,01 19,41 19,19 19,26 19,33 1.141 27.723.829
3/1/2025 19,09 19,00 -0,84% 18,96 19,30 19,06 19,00 19,17 1.650 31.130.391
2/1/2025 19,55 19,16 -1,14% 18,96 19,55 19,17 19,16 19,26 2.000 39.427.303
30/12/2024 20,02 19,38 -7,05% 19,33 20,02 19,55 19,38 19,53 2.491 47.989.724
27/12/2024 20,79 20,85 +1,31% 20,55 21,13 20,77 20,80 20,85 1.675 37.856.837
26/12/2024 20,39 20,58 +0,98% 20,30 20,96 20,67 20,58 20,62 1.576 40.517.508
23/12/2024 20,49 20,38 +1,65% 20,20 20,59 20,33 20,25 20,38 1.842 41.158.177
20/12/2024 20,00 20,05 -0,05% 20,00 20,51 20,21 20,05 20,40 946 21.888.556
19/12/2024 20,16 20,06 +0,05% 19,97 20,22 20,05 20,06 20,20 1.073 20.359.150
18/12/2024 20,56 20,05 -1,47% 20,00 20,69 20,25 20,05 20,19 1.024 22.137.327
17/12/2024 20,48 20,35 -0,83% 20,32 20,60 20,44 20,35 20,56 718 15.252.886
16/12/2024 20,71 20,52 -1,68% 20,41 20,85 20,64 20,48 20,52 1.002 19.073.192
13/12/2024 20,69 20,87 -0,38% 20,68 20,92 20,78 20,86 20,87 723 16.716.158
12/12/2024 20,90 20,95 +0,24% 20,68 21,05 20,80 20,83 20,95 729 16.957.203
11/12/2024 20,69 20,90 +1,31% 20,56 21,20 20,79 20,90 21,10 693 19.321.371
10/12/2024 20,80 20,63 +0,10% 20,12 20,80 20,40 20,62 20,63 974 18.262.531
9/12/2024 20,03 20,61 +3,00% 20,03 20,83 20,52 20,52 20,61 1.029 22.359.311

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.