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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 23,75 | 23,72 | +0,51% | 23,56 | 23,88 | 23,73 | 23,68 | 23,72 | 1.253 | 35.584.065 |
| 17/7/2026 | 23,87 | 23,60 | -0,42% | 23,52 | 23,87 | 23,65 | 23,60 | 23,72 | 1.690 | 43.727.981 |
| 16/7/2026 | 24,02 | 23,70 | -1,00% | 23,64 | 24,02 | 23,74 | 23,70 | 23,80 | 2.096 | 57.815.887 |
| 15/7/2026 | 24,14 | 23,94 | -0,33% | 23,85 | 24,24 | 23,93 | 23,91 | 23,94 | 1.638 | 35.744.872 |
| 14/7/2026 | 23,99 | 24,02 | +0,63% | 23,82 | 24,13 | 23,97 | 24,02 | 24,11 | 1.147 | 27.969.682 |
| 13/7/2026 | 24,99 | 23,87 | -4,71% | 23,84 | 24,99 | 24,06 | 23,87 | 23,96 | 2.333 | 60.686.104 |
| 10/7/2026 | 24,63 | 25,05 | +2,24% | 24,63 | 25,11 | 24,85 | 25,00 | 25,05 | 1.108 | 29.440.956 |
| 9/7/2026 | 24,23 | 24,50 | +1,96% | 24,03 | 24,60 | 24,31 | 24,50 | 24,56 | 1.006 | 22.491.951 |
| 8/7/2026 | 23,89 | 24,03 | -0,08% | 23,70 | 24,03 | 23,92 | 24,03 | 24,04 | 1.068 | 24.613.591 |
| 7/7/2026 | 23,98 | 24,05 | +0,67% | 23,80 | 24,09 | 23,92 | 23,91 | 24,05 | 1.140 | 27.265.109 |
| 6/7/2026 | 23,79 | 23,89 | +0,34% | 23,57 | 23,90 | 23,74 | 23,83 | 23,89 | 1.516 | 37.153.577 |
| 3/7/2026 | 23,99 | 23,81 | +0,34% | 23,66 | 24,00 | 23,77 | 23,81 | 23,90 | 1.279 | 32.688.938 |
| 2/7/2026 | 23,95 | 23,73 | +0,04% | 23,70 | 24,03 | 23,81 | 23,73 | 23,75 | 1.254 | 35.469.173 |
| 1/7/2026 | 23,77 | 23,72 | +0,04% | 23,47 | 24,09 | 23,78 | 23,71 | 23,78 | 1.740 | 41.998.511 |
| 30/6/2026 | 24,32 | 23,71 | -6,28% | 23,30 | 24,32 | 23,63 | 23,71 | 23,80 | 2.957 | 66.553.552 |
| 29/6/2026 | 25,44 | 25,30 | +0,24% | 25,14 | 25,50 | 25,35 | 25,30 | 25,40 | 1.813 | 61.596.891 |
| 26/6/2026 | 25,10 | 25,24 | +0,72% | 24,92 | 25,29 | 25,15 | 25,15 | 25,24 | 1.289 | 37.212.437 |
| 25/6/2026 | 24,29 | 25,06 | +4,85% | 24,29 | 25,29 | 24,98 | 24,96 | 25,07 | 1.515 | 37.931.243 |
| 24/6/2026 | 24,00 | 23,90 | -0,54% | 23,79 | 24,22 | 23,93 | 23,90 | 24,00 | 1.526 | 41.298.932 |
| 23/6/2026 | 24,16 | 24,03 | -0,58% | 24,03 | 24,45 | 24,19 | 24,03 | 24,19 | 1.045 | 27.295.591 |
| 22/6/2026 | 24,29 | 24,17 | -0,49% | 24,07 | 24,44 | 24,25 | 24,17 | 24,25 | 1.026 | 31.154.456 |
| 19/6/2026 | 24,28 | 24,29 | +0,33% | 24,10 | 24,40 | 24,24 | 24,15 | 24,29 | 917 | 23.591.743 |
| 18/6/2026 | 24,33 | 24,21 | -0,37% | 24,10 | 24,48 | 24,28 | 24,21 | 24,24 | 925 | 20.660.537 |
| 17/6/2026 | 24,49 | 24,30 | -0,37% | 24,11 | 24,56 | 24,33 | 24,20 | 24,30 | 1.129 | 27.429.406 |
| 16/6/2026 | 24,90 | 24,39 | -1,13% | 24,30 | 24,90 | 24,48 | 24,39 | 24,50 | 1.233 | 29.365.161 |
| 15/6/2026 | 24,92 | 24,67 | -0,76% | 24,67 | 25,39 | 24,96 | 24,67 | 24,89 | 1.612 | 38.756.616 |
| 12/6/2026 | 24,62 | 24,86 | +2,26% | 24,45 | 25,10 | 24,94 | 24,86 | 24,95 | 842 | 26.198.077 |
| 11/6/2026 | 24,09 | 24,31 | +1,42% | 23,77 | 24,59 | 24,07 | 24,31 | 24,56 | 1.425 | 38.048.602 |
| 10/6/2026 | 24,39 | 23,97 | -1,52% | 23,88 | 24,40 | 24,02 | 23,97 | 24,01 | 1.478 | 32.019.946 |
| 9/6/2026 | 23,67 | 24,34 | +2,79% | 23,65 | 24,47 | 24,16 | 24,34 | 24,45 | 1.315 | 30.560.310 |
| 8/6/2026 | 24,00 | 23,68 | -1,33% | 23,61 | 24,00 | 23,75 | 23,68 | 23,75 | 1.759 | 41.607.028 |
| 5/6/2026 | 23,89 | 24,00 | +0,50% | 23,69 | 24,04 | 23,90 | 23,96 | 24,00 | 1.428 | 35.543.877 |
| 3/6/2026 | 24,40 | 23,88 | -1,97% | 23,71 | 24,44 | 24,02 | 23,88 | 23,90 | 2.486 | 51.891.268 |
| 2/6/2026 | 24,49 | 24,36 | +0,37% | 24,30 | 24,64 | 24,46 | 24,36 | 24,53 | 1.268 | 30.620.046 |
| 1/6/2026 | 24,60 | 24,27 | -0,61% | 24,19 | 24,60 | 24,33 | 24,25 | 24,32 | 1.749 | 39.411.088 |
| 29/5/2026 | 24,65 | 24,42 | -0,37% | 24,12 | 24,65 | 24,30 | 24,42 | 24,52 | 1.403 | 33.396.139 |
| 28/5/2026 | 24,52 | 24,51 | -0,53% | 24,22 | 24,55 | 24,42 | 24,50 | 24,51 | 940 | 24.646.747 |
| 27/5/2026 | 24,62 | 24,64 | -0,44% | 24,47 | 24,89 | 24,61 | 24,55 | 24,64 | 1.085 | 26.081.817 |
| 26/5/2026 | 24,85 | 24,75 | -0,76% | 24,53 | 25,19 | 24,69 | 24,54 | 24,75 | 945 | 27.304.921 |
| 25/5/2026 | 24,38 | 24,94 | +1,67% | 24,38 | 24,94 | 24,68 | 24,80 | 24,94 | 1.078 | 32.363.869 |
| 22/5/2026 | 24,31 | 24,53 | -0,12% | 24,31 | 24,57 | 24,40 | 24,49 | 24,53 | 1.044 | 26.412.085 |
| 21/5/2026 | 24,17 | 24,56 | -0,49% | 24,12 | 24,76 | 24,44 | 24,56 | 24,61 | 1.050 | 32.667.499 |
| 20/5/2026 | 23,63 | 24,68 | +5,20% | 23,45 | 24,68 | 24,19 | 24,55 | 24,68 | 1.201 | 34.302.746 |
| 19/5/2026 | 23,68 | 23,46 | -0,72% | 23,34 | 23,75 | 23,46 | 23,40 | 23,46 | 1.813 | 48.698.907 |
| 18/5/2026 | 24,17 | 23,63 | -2,03% | 23,50 | 24,17 | 23,73 | 23,63 | 23,77 | 2.506 | 63.239.771 |
| 15/5/2026 | 23,89 | 24,12 | +0,29% | 23,51 | 24,12 | 23,84 | 24,09 | 24,12 | 1.928 | 55.002.163 |
| 14/5/2026 | 24,09 | 24,05 | +0,84% | 23,90 | 24,36 | 24,01 | 23,96 | 24,05 | 1.262 | 34.833.461 |
| 13/5/2026 | 24,05 | 23,85 | -0,83% | 23,77 | 24,24 | 23,99 | 23,85 | 23,98 | 1.881 | 49.773.948 |
| 12/5/2026 | 24,30 | 24,05 | -0,62% | 23,97 | 24,36 | 24,10 | 24,05 | 24,15 | 1.453 | 39.387.128 |
| 11/5/2026 | 24,41 | 24,20 | -0,78% | 23,96 | 24,45 | 24,12 | 24,13 | 24,20 | 2.399 | 62.320.253 |
| 8/5/2026 | 24,28 | 24,39 | +1,50% | 24,08 | 24,61 | 24,34 | 24,29 | 24,39 | 1.601 | 47.999.878 |
| 7/5/2026 | 25,38 | 24,03 | -5,21% | 23,96 | 25,38 | 24,24 | 24,02 | 24,03 | 5.022 | 140.932.077 |
| 6/5/2026 | 25,19 | 25,35 | +2,22% | 25,06 | 25,52 | 25,27 | 25,33 | 25,35 | 1.276 | 35.806.468 |
| 5/5/2026 | 24,97 | 24,80 | +0,16% | 24,74 | 25,02 | 24,86 | 24,80 | 24,99 | 1.404 | 37.792.171 |
| 4/5/2026 | 25,18 | 24,76 | -1,20% | 24,64 | 25,18 | 24,84 | 24,76 | 24,89 | 2.656 | 80.883.009 |
| 30/4/2026 | 25,00 | 25,06 | +0,85% | 24,80 | 25,50 | 25,04 | 25,06 | 25,14 | 1.344 | 43.323.115 |
| 29/4/2026 | 25,23 | 24,85 | -0,64% | 24,70 | 25,23 | 24,85 | 24,75 | 24,85 | 2.953 | 82.652.867 |
| 28/4/2026 | 24,93 | 25,01 | +0,24% | 24,68 | 25,19 | 24,94 | 25,01 | 25,02 | 1.401 | 44.180.077 |
| 27/4/2026 | 25,39 | 24,95 | -1,07% | 24,92 | 25,42 | 25,05 | 24,95 | 24,97 | 2.179 | 52.732.276 |
| 24/4/2026 | 25,21 | 25,22 | +0,08% | 25,05 | 25,30 | 25,15 | 25,22 | 25,33 | 1.327 | 38.049.144 |
| 23/4/2026 | 26,00 | 25,20 | -1,68% | 25,18 | 26,00 | 25,41 | 25,19 | 25,20 | 1.735 | 47.302.292 |
| 22/4/2026 | 26,20 | 25,63 | -2,88% | 25,57 | 26,23 | 25,82 | 25,63 | 25,73 | 2.178 | 55.481.126 |
| 20/4/2026 | 26,72 | 26,39 | -1,42% | 26,15 | 26,90 | 26,36 | 26,24 | 26,39 | 1.414 | 38.436.956 |
| 17/4/2026 | 26,77 | 26,77 | 0,00% | 26,59 | 27,15 | 26,84 | 26,64 | 26,77 | 939 | 30.343.588 |
| 16/4/2026 | 27,61 | 26,77 | -2,05% | 26,74 | 27,61 | 27,07 | 26,77 | 26,81 | 1.077 | 31.596.882 |
| 15/4/2026 | 27,46 | 27,33 | -0,07% | 27,25 | 27,68 | 27,38 | 27,33 | 27,44 | 1.124 | 31.514.810 |
| 14/4/2026 | 27,35 | 27,35 | +0,26% | 26,66 | 27,45 | 27,09 | 27,25 | 27,35 | 1.275 | 33.923.380 |
| 13/4/2026 | 27,04 | 27,28 | +1,04% | 26,83 | 27,62 | 27,15 | 27,28 | 27,45 | 1.142 | 35.621.373 |
| 10/4/2026 | 27,34 | 27,00 | -0,37% | 26,97 | 27,47 | 27,20 | 27,00 | 27,15 | 1.112 | 36.650.927 |
| 9/4/2026 | 26,71 | 27,10 | +2,26% | 26,62 | 27,24 | 26,98 | 27,09 | 27,10 | 1.292 | 32.683.679 |
| 8/4/2026 | 26,51 | 26,50 | +0,99% | 26,50 | 26,98 | 26,67 | 26,50 | 26,56 | 990 | 31.144.224 |
| 7/4/2026 | 26,24 | 26,24 | -0,15% | 25,91 | 26,29 | 26,06 | 26,05 | 26,24 | 1.038 | 32.665.133 |
| 6/4/2026 | 26,25 | 26,28 | +0,69% | 25,94 | 26,40 | 26,27 | 26,28 | 26,35 | 1.327 | 36.624.369 |
| 2/4/2026 | 25,99 | 26,10 | -0,57% | 25,46 | 26,20 | 25,91 | 26,03 | 26,10 | 1.158 | 31.520.817 |
| 1/4/2026 | 25,57 | 26,25 | +2,62% | 25,40 | 26,27 | 25,98 | 26,09 | 26,25 | 1.180 | 33.359.337 |
| 31/3/2026 | 25,02 | 25,58 | +3,23% | 24,89 | 25,60 | 25,26 | 25,47 | 25,58 | 1.083 | 28.560.726 |
| 30/3/2026 | 25,06 | 24,78 | -0,08% | 24,65 | 25,21 | 24,80 | 24,77 | 24,78 | 1.421 | 39.988.272 |
| 27/3/2026 | 25,19 | 24,80 | -2,09% | 24,78 | 25,20 | 24,94 | 24,80 | 24,83 | 1.887 | 51.829.858 |
| 26/3/2026 | 25,63 | 25,33 | -2,20% | 25,14 | 25,67 | 25,38 | 25,16 | 25,33 | 1.422 | 36.486.412 |
| 25/3/2026 | 25,30 | 25,90 | +2,05% | 25,29 | 25,95 | 25,74 | 25,73 | 25,90 | 963 | 28.203.756 |
| 24/3/2026 | 25,72 | 25,38 | -1,63% | 25,12 | 25,72 | 25,34 | 25,30 | 25,38 | 1.293 | 32.678.855 |
| 23/3/2026 | 25,25 | 25,80 | +3,20% | 25,20 | 26,18 | 25,85 | 25,76 | 25,80 | 1.194 | 32.856.827 |
| 20/3/2026 | 25,69 | 25,00 | -2,27% | 24,98 | 25,69 | 25,20 | 25,00 | 25,05 | 1.742 | 41.485.307 |
| 19/3/2026 | 25,70 | 25,58 | -0,54% | 25,18 | 25,79 | 25,41 | 25,58 | 25,65 | 1.490 | 41.791.518 |
| 18/3/2026 | 26,01 | 25,72 | -0,89% | 25,72 | 26,19 | 25,95 | 25,72 | 25,89 | 1.027 | 25.179.945 |
| 17/3/2026 | 26,19 | 25,95 | -1,59% | 25,91 | 26,59 | 26,15 | 25,92 | 25,95 | 1.012 | 27.599.270 |
| 16/3/2026 | 26,23 | 26,37 | +2,33% | 25,88 | 26,61 | 26,38 | 26,37 | 26,39 | 858 | 26.586.745 |
| 13/3/2026 | 26,44 | 25,77 | -1,68% | 25,71 | 26,44 | 26,03 | 25,77 | 25,90 | 1.344 | 30.356.298 |
| 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 |