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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 24,79 | 24,76 | -0,32% | 24,41 | 24,79 | 24,55 | 24,50 | 24,76 | 1.295 | 39.747.776 |
| 3/9/2026 | 24,70 | 24,84 | +1,39% | 24,64 | 25,14 | 24,83 | 24,77 | 24,84 | 1.369 | 36.717.662 |
| 2/9/2026 | 23,66 | 24,50 | +3,59% | 23,60 | 24,50 | 24,19 | 24,47 | 24,50 | 1.356 | 38.005.019 |
| 1/9/2026 | 23,47 | 23,65 | +1,81% | 23,27 | 23,73 | 23,51 | 23,50 | 23,65 | 1.368 | 36.228.793 |
| 31/8/2026 | 23,30 | 23,23 | +0,22% | 23,15 | 23,48 | 23,30 | 23,23 | 23,38 | 1.073 | 27.267.553 |
| 28/8/2026 | 23,17 | 23,18 | +0,65% | 22,93 | 23,22 | 23,07 | 23,11 | 23,18 | 899 | 28.132.472 |
| 27/8/2026 | 23,09 | 23,03 | -0,30% | 22,95 | 23,20 | 23,09 | 23,03 | 23,16 | 771 | 23.649.983 |
| 26/8/2026 | 23,13 | 23,10 | +0,13% | 23,07 | 23,33 | 23,18 | 23,10 | 23,28 | 866 | 23.815.895 |
| 25/8/2026 | 22,81 | 23,07 | +1,05% | 22,70 | 23,15 | 22,90 | 23,01 | 23,07 | 1.143 | 28.581.272 |
| 24/8/2026 | 22,74 | 22,83 | -0,04% | 22,46 | 22,98 | 22,77 | 22,80 | 22,83 | 1.280 | 34.310.190 |
| 21/8/2026 | 22,52 | 22,84 | +1,96% | 22,27 | 22,84 | 22,63 | 22,74 | 22,84 | 858 | 25.091.076 |
| 20/8/2026 | 22,20 | 22,40 | +1,08% | 22,13 | 22,42 | 22,26 | 22,37 | 22,40 | 1.177 | 32.718.367 |
| 19/8/2026 | 22,54 | 22,16 | -0,67% | 22,14 | 22,56 | 22,29 | 22,16 | 22,30 | 1.885 | 42.118.973 |
| 18/8/2026 | 22,68 | 22,31 | -1,67% | 22,31 | 22,77 | 22,49 | 22,31 | 22,54 | 1.653 | 44.572.136 |
| 17/8/2026 | 22,67 | 22,69 | -0,26% | 22,57 | 22,78 | 22,66 | 22,65 | 22,69 | 1.406 | 38.322.676 |
| 14/8/2026 | 22,73 | 22,75 | +0,53% | 22,22 | 22,81 | 22,46 | 22,69 | 22,75 | 2.347 | 59.701.023 |
| 13/8/2026 | 22,78 | 22,63 | -0,13% | 22,58 | 23,09 | 22,75 | 22,63 | 22,68 | 1.432 | 42.009.892 |
| 12/8/2026 | 22,83 | 22,66 | -0,61% | 22,50 | 22,89 | 22,65 | 22,59 | 22,66 | 3.275 | 75.890.063 |
| 11/8/2026 | 23,55 | 22,80 | -3,31% | 22,71 | 23,60 | 23,12 | 22,78 | 22,80 | 3.140 | 75.540.282 |
| 10/8/2026 | 23,58 | 23,58 | -0,04% | 23,40 | 23,76 | 23,55 | 23,58 | 23,62 | 1.545 | 38.920.467 |
| 7/8/2026 | 23,79 | 23,59 | -0,25% | 23,45 | 23,79 | 23,58 | 23,54 | 23,59 | 2.194 | 55.624.927 |
| 6/8/2026 | 24,16 | 23,65 | -1,62% | 23,62 | 24,30 | 23,86 | 23,65 | 23,85 | 1.880 | 49.682.729 |
| 5/8/2026 | 24,16 | 24,04 | +0,80% | 24,03 | 24,27 | 24,12 | 24,04 | 24,23 | 913 | 23.971.764 |
| 4/8/2026 | 24,08 | 23,85 | -0,87% | 23,85 | 24,38 | 24,15 | 23,85 | 24,06 | 1.092 | 30.043.945 |
| 3/8/2026 | 24,01 | 24,06 | -0,25% | 23,84 | 24,34 | 24,02 | 23,99 | 24,11 | 1.578 | 37.256.417 |
| 31/7/2026 | 24,09 | 24,12 | +0,17% | 24,08 | 24,39 | 24,21 | 24,12 | 24,30 | 752 | 21.288.436 |
| 30/7/2026 | 23,95 | 24,08 | +1,18% | 23,86 | 24,21 | 24,08 | 24,08 | 24,21 | 859 | 22.669.790 |
| 29/7/2026 | 23,89 | 23,80 | -0,92% | 23,63 | 23,94 | 23,74 | 23,78 | 23,80 | 1.119 | 25.975.710 |
| 28/7/2026 | 24,05 | 24,02 | -0,12% | 23,75 | 24,23 | 23,99 | 24,02 | 24,04 | 928 | 28.685.272 |
| 27/7/2026 | 23,93 | 24,05 | +1,14% | 23,75 | 24,07 | 23,95 | 23,96 | 24,05 | 833 | 25.998.833 |
| 24/7/2026 | 23,75 | 23,78 | -0,29% | 23,56 | 23,81 | 23,65 | 23,70 | 23,78 | 1.187 | 30.253.053 |
| 23/7/2026 | 24,05 | 23,85 | -0,96% | 23,81 | 24,16 | 23,93 | 23,85 | 23,93 | 881 | 24.457.952 |
| 22/7/2026 | 23,68 | 24,08 | +2,34% | 23,55 | 24,08 | 23,76 | 23,98 | 24,08 | 929 | 25.571.180 |
| 21/7/2026 | 23,64 | 23,53 | -0,80% | 23,50 | 23,78 | 23,58 | 23,53 | 23,69 | 1.508 | 39.577.723 |
| 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 |