Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ABN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 15,785 | -0,18 | -1,13% | 15,87 | 15,895 | 15,575 | 3.572.217 |
| 20 Mai 2024 | 15,965 | 0,15 | 0,98% | 15,90 | 16,04 | 15,83 | 2.753.976 |
| 17 Mai 2024 | 15,81 | 0,08 | 0,51% | 15,75 | 15,855 | 15,72 | 3.411.492 |
| 16 Mai 2024 | 15,73 | 0,06 | 0,38% | 15,77 | 15,815 | 15,41 | 4.935.447 |
| 15 Mai 2024 | 15,67 | -1,02 | -6,11% | 15,75 | 16,34 | 15,61 | 12.396.186 |
| 14 Mai 2024 | 16,69 | 0,27 | 1,61% | 16,535 | 16,735 | 16,45 | 4.032.122 |
| 13 Mai 2024 | 16,425 | 0,20 | 1,20% | 16,32 | 16,53 | 16,28 | 3.623.523 |
| 10 Mai 2024 | 16,23 | 0,19 | 1,18% | 16,11 | 16,23 | 16,055 | 3.713.595 |
| 09 Mai 2024 | 16,04 | 0,13 | 0,79% | 15,935 | 16,06 | 15,93 | 1.933.358 |
| 08 Mai 2024 | 15,915 | 0,01 | 0,06% | 15,89 | 16,085 | 15,77 | 2.914.335 |
| 07 Mai 2024 | 15,905 | 0,24 | 1,56% | 15,70 | 15,99 | 15,605 | 3.184.650 |
| 06 Mai 2024 | 15,66 | 0,13 | 0,80% | 15,60 | 15,66 | 15,495 | 1.650.267 |
| 03 Mai 2024 | 15,535 | 0,10 | 0,65% | 15,50 | 15,72 | 15,47 | 3.779.099 |
| 02 Mai 2024 | 15,435 | 0,35 | 2,29% | 15,16 | 15,705 | 15,155 | 4.055.934 |
| 30 Abr 2024 | 15,09 | 0,05 | 0,33% | 15,09 | 15,15 | 14,86 | 2.684.494 |
| 29 Abr 2024 | 15,04 | -0,17 | -1,12% | 15,26 | 15,33 | 15,04 | 2.757.053 |
| 26 Abr 2024 | 15,21 | -0,67 | -4,19% | 15,07 | 15,31 | 15,02 | 3.322.127 |
| 25 Abr 2024 | 15,875 | -0,03 | -0,19% | 15,935 | 15,955 | 15,745 | 3.154.541 |
| 24 Abr 2024 | 15,905 | 0,01 | 0,09% | 15,97 | 15,985 | 15,83 | 3.431.829 |
| 23 Abr 2024 | 15,89 | 0,38 | 2,45% | 15,63 | 15,93 | 15,49 | 3.205.231 |
| 22 Abr 2024 | 15,51 | -0,12 | -0,74% | 15,39 | 15,56 | 15,15 | 4.181.852 |
| 19 Abr 2024 | 15,625 | 0,01 | 0,06% | 15,50 | 15,79 | 15,44 | 3.626.309 |
| 18 Abr 2024 | 15,615 | 0,06 | 0,39% | 15,45 | 15,67 | 15,34 | 3.476.271 |
| 17 Abr 2024 | 15,555 | 0,04 | 0,23% | 15,48 | 15,845 | 15,475 | 2.509.702 |
| 16 Abr 2024 | 15,52 | -0,26 | -1,65% | 15,605 | 15,66 | 15,455 | 3.116.356 |
| 15 Abr 2024 | 15,78 | -0,06 | -0,38% | 15,805 | 16,02 | 15,77 | 2.376.194 |
| 12 Abr 2024 | 15,84 | -0,24 | -1,46% | 16,08 | 16,12 | 15,80 | 3.157.204 |
| 11 Abr 2024 | 16,075 | -0,31 | -1,89% | 16,355 | 16,45 | 15,965 | 2.642.112 |
| 10 Abr 2024 | 16,385 | 0,13 | 0,77% | 16,395 | 16,58 | 16,305 | 3.472.390 |
| 09 Abr 2024 | 16,26 | -0,17 | -1,03% | 16,415 | 16,49 | 16,235 | 2.267.871 |
| 08 Abr 2024 | 16,43 | 0,07 | 0,43% | 16,395 | 16,505 | 16,29 | 2.483.292 |
| 05 Abr 2024 | 16,36 | -0,07 | -0,46% | 16,25 | 16,48 | 16,23 | 2.750.493 |
| 04 Abr 2024 | 16,435 | 0,26 | 1,61% | 16,20 | 16,54 | 16,20 | 3.704.910 |
| 03 Abr 2024 | 16,175 | 0,24 | 1,47% | 15,99 | 16,20 | 15,955 | 2.910.146 |
| 02 Abr 2024 | 15,94 | 0,09 | 0,57% | 15,86 | 16,08 | 15,84 | 2.748.166 |
| 28 Mar 2024 | 15,85 | 0,26 | 1,70% | 15,605 | 15,97 | 15,605 | 3.452.415 |
| 27 Mar 2024 | 15,585 | 0,24 | 1,53% | 15,385 | 15,675 | 15,355 | 3.034.095 |
| 26 Mar 2024 | 15,35 | 0,13 | 0,85% | 15,245 | 15,41 | 15,24 | 3.475.180 |
| 25 Mar 2024 | 15,22 | -0,12 | -0,78% | 15,305 | 15,39 | 15,115 | 2.812.237 |
| 22 Mar 2024 | 15,34 | -0,15 | -0,94% | 15,445 | 15,54 | 15,30 | 3.157.499 |
| 21 Mar 2024 | 15,485 | 0,23 | 1,54% | 15,44 | 15,485 | 15,295 | 3.496.444 |
| 20 Mar 2024 | 15,25 | -0,18 | -1,13% | 15,415 | 15,445 | 15,165 | 3.183.476 |
| 19 Mar 2024 | 15,425 | 0,15 | 0,98% | 15,35 | 15,555 | 15,345 | 3.370.436 |
| 18 Mar 2024 | 15,275 | 0,09 | 0,56% | 15,24 | 15,355 | 15,16 | 2.403.674 |
| 15 Mar 2024 | 15,19 | 0,14 | 0,90% | 15,045 | 15,31 | 15,00 | 33.426.245 |
| 14 Mar 2024 | 15,055 | 0,04 | 0,27% | 15,075 | 15,21 | 14,905 | 3.641.056 |
| 13 Mar 2024 | 15,015 | -0,09 | -0,56% | 15,10 | 15,28 | 15,015 | 3.244.318 |
| 12 Mar 2024 | 15,10 | 0,29 | 1,92% | 14,93 | 15,225 | 14,85 | 4.674.143 |
| 11 Mar 2024 | 14,815 | -0,03 | -0,20% | 14,80 | 14,955 | 14,725 | 4.050.657 |
| 08 Mar 2024 | 14,845 | -0,13 | -0,84% | 15,05 | 15,17 | 14,845 | 3.595.531 |
| 07 Mar 2024 | 14,97 | 0,02 | 0,13% | 14,94 | 15,085 | 14,88 | 3.723.300 |
| 06 Mar 2024 | 14,95 | 0,10 | 0,67% | 14,86 | 15,085 | 14,86 | 3.572.673 |
| 05 Mar 2024 | 14,85 | -0,12 | -0,77% | 14,96 | 15,005 | 14,80 | 2.682.496 |
| 04 Mar 2024 | 14,965 | -0,04 | -0,23% | 15,055 | 15,125 | 14,855 | 1.907.653 |
| 01 Mar 2024 | 15,00 | 0,15 | 1,01% | 14,90 | 15,15 | 14,90 | 2.455.612 |
| 29 Fev 2024 | 14,85 | 0,09 | 0,61% | 14,79 | 14,965 | 14,715 | 3.183.595 |
| 28 Fev 2024 | 14,76 | 0,04 | 0,27% | 14,735 | 14,92 | 14,645 | 2.263.279 |
| 27 Fev 2024 | 14,72 | 0,09 | 0,58% | 14,615 | 14,86 | 14,575 | 2.872.431 |
| 26 Fev 2024 | 14,635 | -0,12 | -0,78% | 14,75 | 14,775 | 14,52 | 2.162.518 |
| 23 Fev 2024 | 14,75 | 0,11 | 0,75% | 14,715 | 14,83 | 14,675 | 2.166.678 |
| 22 Fev 2024 | 14,64 | 0,14 | 0,93% | 14,61 | 14,83 | 14,525 | 2.566.560 |
