Cotações Históricas ABCS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 25,7819 | -0,08 | -0,30% | 26,01 | 26,01 | 25,75 | 2.506 |
28 Jun 2024 | 25,8591 | 0,00 | 0,00% | 25,8591 | 25,8591 | 25,8591 | 0 |
27 Jun 2024 | 25,8591 | -0,08 | -0,31% | 25,80 | 25,87 | 25,80 | 2.488 |
26 Jun 2024 | 25,9397 | -0,10 | -0,40% | 25,85 | 25,9397 | 25,85 | 2.507 |
25 Jun 2024 | 26,0428 | -0,19 | -0,71% | 26,185 | 26,25 | 26,0428 | 3.600 |
24 Jun 2024 | 26,23 | 0,18 | 0,69% | 25,76 | 26,365 | 25,76 | 3.717 |
21 Jun 2024 | 26,05 | -0,10 | -0,38% | 26,11 | 26,12 | 26,025 | 6.450 |
20 Jun 2024 | 26,15 | 0,11 | 0,42% | 26,045 | 26,15 | 26,02 | 27.313 |
18 Jun 2024 | 26,04 | 0,00 | -0,02% | 26,00 | 26,15 | 26,00 | 1.443 |
17 Jun 2024 | 26,0447 | 0,20 | 0,78% | 25,85 | 26,0447 | 25,75 | 41.907 |
14 Jun 2024 | 25,8442 | -0,30 | -1,16% | 25,95 | 25,95 | 25,84 | 3.935 |
13 Jun 2024 | 26,1485 | -0,16 | -0,62% | 26,00 | 26,1485 | 26,00 | 1.189 |
12 Jun 2024 | 26,3106 | 0,26 | 1,00% | 26,525 | 26,525 | 26,3106 | 1.500 |
11 Jun 2024 | 26,05 | -0,20 | -0,76% | 25,99 | 26,05 | 25,9729 | 2.022 |
10 Jun 2024 | 26,25 | 0,04 | 0,15% | 26,02 | 26,25 | 26,02 | 3.064 |
07 Jun 2024 | 26,21 | -0,09 | -0,34% | 26,53 | 26,53 | 26,20 | 1.725 |
06 Jun 2024 | 26,3001 | -0,10 | -0,38% | 25,71 | 26,3701 | 25,71 | 2.209 |
05 Jun 2024 | 26,4004 | 0,19 | 0,73% | 26,1839 | 26,4004 | 26,1839 | 4.495 |
04 Jun 2024 | 26,2102 | -0,21 | -0,79% | 26,344 | 26,44 | 26,2102 | 1.800 |
03 Jun 2024 | 26,42 | -0,14 | -0,53% | 26,67 | 26,67 | 26,40 | 1.183 |
31 Mai 2024 | 26,5603 | 0,33 | 1,27% | 26,3146 | 26,5603 | 26,30 | 2.164 |
30 Mai 2024 | 26,2266 | 0,21 | 0,80% | 26,09 | 26,255 | 26,09 | 1.498 |
29 Mai 2024 | 26,0189 | -0,34 | -1,30% | 26,04 | 26,07 | 26,015 | 3.318 |
28 Mai 2024 | 26,3625 | -0,18 | -0,68% | 26,55 | 26,59 | 26,3625 | 2.018 |
24 Mai 2024 | 26,543 | 0,27 | 1,04% | 26,59 | 26,59 | 26,48 | 1.650 |
23 Mai 2024 | 26,27 | -0,43 | -1,63% | 26,78 | 26,78 | 26,23 | 2.103 |
22 Mai 2024 | 26,7043 | -0,08 | -0,32% | 26,775 | 26,775 | 26,655 | 2.900 |
21 Mai 2024 | 26,7891 | -0,02 | -0,06% | 26,72 | 26,81 | 26,71 | 2.160 |
20 Mai 2024 | 26,8053 | -0,06 | -0,21% | 26,8167 | 26,86 | 26,80 | 2.821 |
17 Mai 2024 | 26,8615 | 0,04 | 0,15% | 26,77 | 26,8615 | 26,77 | 3.018 |
16 Mai 2024 | 26,8216 | -0,09 | -0,35% | 26,8001 | 26,88 | 26,8001 | 5.160 |
15 Mai 2024 | 26,9164 | 0,14 | 0,51% | 26,82 | 26,9164 | 26,82 | 2.350 |
14 Mai 2024 | 26,779 | 0,26 | 0,98% | 26,755 | 26,83 | 26,6734 | 2.100 |
13 Mai 2024 | 26,52 | -0,03 | -0,11% | 26,67 | 26,8099 | 26,52 | 2.305 |
10 Mai 2024 | 26,5503 | -0,02 | -0,07% | 26,635 | 26,635 | 26,5335 | 2.254 |
09 Mai 2024 | 26,5683 | 0,24 | 0,90% | 26,3544 | 26,5683 | 26,3544 | 1.750 |
08 Mai 2024 | 26,3326 | -0,06 | -0,22% | 26,35 | 26,37 | 26,3326 | 1.679 |
07 Mai 2024 | 26,3912 | 0,08 | 0,31% | 26,36 | 26,465 | 26,36 | 2.001 |
06 Mai 2024 | 26,3108 | 0,24 | 0,91% | 26,16 | 26,33 | 26,16 | 1.400 |
03 Mai 2024 | 26,0744 | 0,21 | 0,80% | 26,14 | 26,1401 | 25,9568 | 2.002 |
02 Mai 2024 | 25,8674 | 0,38 | 1,48% | 25,64 | 25,8674 | 25,5655 | 3.600 |
01 Mai 2024 | 25,49 | -0,18 | -0,68% | 25,60 | 25,84 | 25,49 | 2.379 |
30 Abr 2024 | 25,6652 | -0,48 | -1,83% | 26,04 | 26,05 | 25,6652 | 3.150 |
29 Abr 2024 | 26,1447 | 0,18 | 0,71% | 26,0501 | 26,19 | 26,0501 | 1.897 |
26 Abr 2024 | 25,9613 | 0,13 | 0,51% | 25,96 | 26,04 | 25,96 | 2.300 |
25 Abr 2024 | 25,83 | -0,20 | -0,77% | 25,79 | 25,97 | 25,655 | 2.205 |
24 Abr 2024 | 26,031 | 0,02 | 0,06% | 26,02 | 26,031 | 25,935 | 1.701 |
23 Abr 2024 | 26,0141 | 0,27 | 1,06% | 25,84 | 26,0141 | 25,73 | 1.737 |
22 Abr 2024 | 25,7403 | 0,23 | 0,90% | 25,53 | 25,84 | 25,53 | 1.700 |
19 Abr 2024 | 25,5119 | 0,13 | 0,52% | 25,4703 | 25,5119 | 25,47 | 1.300 |
18 Abr 2024 | 25,3795 | 0,09 | 0,35% | 25,43 | 25,5203 | 25,35 | 2.232 |
17 Abr 2024 | 25,29 | -0,14 | -0,57% | 25,53 | 25,5831 | 25,29 | 1.515 |
16 Abr 2024 | 25,4349 | -0,17 | -0,68% | 25,38 | 25,56 | 25,38 | 1.500 |
15 Abr 2024 | 25,6094 | -0,24 | -0,93% | 26,0654 | 26,12 | 25,6094 | 2.300 |
12 Abr 2024 | 25,85 | -0,47 | -1,80% | 26,15 | 26,23 | 25,85 | 5.856 |
11 Abr 2024 | 26,3245 | 0,02 | 0,09% | 26,45 | 26,45 | 26,20 | 2.310 |
10 Abr 2024 | 26,30 | -0,59 | -2,19% | 26,34 | 26,48 | 26,26 | 4.802 |
09 Abr 2024 | 26,89 | 0,13 | 0,50% | 26,85 | 26,89 | 26,75 | 2.559 |
08 Abr 2024 | 26,7555 | 0,10 | 0,39% | 26,7401 | 26,825 | 26,7401 | 1.201 |
05 Abr 2024 | 26,6509 | 0,13 | 0,49% | 26,46 | 26,6692 | 26,46 | 5.038 |
04 Abr 2024 | 26,52 | -0,26 | -0,97% | 27,13 | 27,13 | 26,47 | 5.117 |
03 Abr 2024 | 26,78 | 0,08 | 0,30% | 26,91 | 26,91 | 26,69 | 1.939 |