Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas ABNB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | 126,34 | -0,14 | -0,11% | 127,00 | 128,13 | 125,085 | 5.953.668 |
| 29 Nov 2023 | 126,48 | -1,08 | -0,85% | 127,00 | 129,583 | 126,0598 | 4.614.819 |
| 28 Nov 2023 | 127,56 | -1,44 | -1,12% | 128,79 | 129,54 | 125,87 | 4.018.416 |
| 27 Nov 2023 | 129,00 | 0,63 | 0,49% | 127,50 | 129,56 | 125,85 | 4.407.264 |
| 24 Nov 2023 | 128,37 | 0,00 | +0,00% | 129,04 | 129,5899 | 127,78 | 0 |
| 24 Nov 2023 | 128,37 | -0,67 | -0,52% | 129,04 | 129,5899 | 127,78 | 2.058.921 |
| 23 Nov 2023 | 129,04 | 0,00 | +0,00% | 127,75 | 130,58 | 127,71 | 0 |
| 22 Nov 2023 | 129,04 | 2,22 | 1,75% | 127,75 | 130,58 | 127,71 | 3.973.982 |
| 21 Nov 2023 | 126,82 | -2,88 | -2,22% | 127,95 | 128,0233 | 124,95 | 4.585.734 |
| 20 Nov 2023 | 129,70 | 2,55 | 2,01% | 127,40 | 130,95 | 127,01 | 4.634.243 |
| 17 Nov 2023 | 127,15 | 0,87 | 0,69% | 126,65 | 127,97 | 125,45 | 3.793.450 |
| 16 Nov 2023 | 126,28 | -2,07 | -1,61% | 127,12 | 128,40 | 125,31 | 4.171.889 |
| 15 Nov 2023 | 128,35 | 1,67 | 1,32% | 127,98 | 131,62 | 127,0606 | 6.845.230 |
| 14 Nov 2023 | 126,68 | 7,53 | 6,32% | 122,355 | 127,12 | 121,51 | 8.401.919 |
| 13 Nov 2023 | 119,15 | 1,00 | 0,85% | 117,51 | 119,86 | 117,4013 | 3.408.421 |
| 10 Nov 2023 | 118,15 | 2,63 | 2,28% | 114,50 | 118,54 | 114,31 | 4.774.628 |
| 09 Nov 2023 | 115,52 | -2,14 | -1,82% | 118,55 | 119,53 | 115,20 | 5.509.909 |
| 08 Nov 2023 | 117,66 | -3,42 | -2,82% | 119,43 | 121,20 | 116,1787 | 7.811.317 |
| 07 Nov 2023 | 121,08 | 2,91 | 2,46% | 118,30 | 122,18 | 118,10 | 5.163.123 |
| 06 Nov 2023 | 118,17 | -4,47 | -3,64% | 123,00 | 123,93 | 116,85 | 7.698.996 |
| 03 Nov 2023 | 122,64 | 0,00 | +0,00% | 117,98 | 123,45 | 117,38 | 0 |
| 03 Nov 2023 | 122,64 | 7,14 | 6,18% | 117,98 | 123,45 | 117,38 | 9.016.318 |
| 02 Nov 2023 | 115,50 | -3,97 | -3,32% | 122,51 | 122,74 | 114,10 | 14.111.360 |
| 01 Nov 2023 | 119,47 | 1,18 | 1,0% | 118,25 | 119,89 | 116,68 | 9.325.851 |
| 31 Out 2023 | 118,29 | 1,34 | 1,15% | 117,13 | 118,69 | 114,91 | 4.644.138 |
| 30 Out 2023 | 116,95 | 2,86 | 2,51% | 117,15 | 118,59 | 115,35 | 5.216.432 |
| 27 Out 2023 | 114,09 | -1,38 | -1,2% | 116,00 | 116,745 | 113,235 | 5.199.503 |
| 26 Out 2023 | 115,47 | -3,03 | -2,56% | 118,14 | 119,5475 | 114,40 | 5.218.214 |
| 25 Out 2023 | 118,50 | -3,51 | -2,88% | 120,75 | 120,75 | 118,32 | 4.842.187 |
| 24 Out 2023 | 122,01 | 1,62 | 1,35% | 121,18 | 123,17 | 120,57 | 3.651.007 |
| 23 Out 2023 | 120,39 | 3,90 | 3,35% | 116,48 | 122,525 | 115,55 | 5.440.981 |
| 20 Out 2023 | 116,49 | -3,48 | -2,9% | 119,49 | 119,92 | 116,08 | 6.194.990 |
| 19 Out 2023 | 119,97 | -2,20 | -1,8% | 122,39 | 123,48 | 119,33 | 4.372.563 |
| 18 Out 2023 | 122,17 | -3,54 | -2,82% | 123,02 | 124,35 | 121,72 | 4.095.596 |
| 17 Out 2023 | 125,71 | 0,52 | 0,42% | 123,84 | 126,7799 | 122,66 | 3.072.932 |
| 16 Out 2023 | 125,19 | 1,11 | 0,89% | 125,20 | 126,76 | 124,1858 | 2.704.267 |
| 13 Out 2023 | 124,08 | -1,89 | -1,5% | 127,61 | 129,84 | 123,55 | 4.927.037 |
| 12 Out 2023 | 125,97 | -4,03 | -3,1% | 130,29 | 130,41 | 124,82 | 4.018.093 |
| 11 Out 2023 | 130,00 | -1,59 | -1,21% | 131,99 | 132,69 | 128,52 | 3.454.798 |
| 10 Out 2023 | 131,59 | 3,82 | 2,99% | 127,69 | 132,78 | 126,95 | 5.116.211 |
| 09 Out 2023 | 127,77 | 1,41 | 1,12% | 124,00 | 127,92 | 121,81 | 5.090.671 |
| 06 Out 2023 | 126,36 | 1,37 | 1,1% | 123,47 | 127,40 | 122,02 | 5.152.555 |
| 05 Out 2023 | 124,99 | -2,42 | -1,9% | 126,54 | 126,62 | 121,67 | 7.628.752 |
| 04 Out 2023 | 127,41 | -0,32 | -0,25% | 128,75 | 130,22 | 127,295 | 5.816.233 |
| 03 Out 2023 | 127,73 | -8,83 | -6,47% | 132,17 | 133,285 | 126,49 | 9.016.843 |
| 02 Out 2023 | 136,56 | -0,65 | -0,47% | 136,55 | 138,00 | 135,36 | 3.488.772 |
| 29 Set 2023 | 137,21 | 0,74 | 0,54% | 138,05 | 141,075 | 136,36 | 4.782.274 |
| 28 Set 2023 | 136,47 | 2,44 | 1,82% | 133,65 | 138,23 | 132,8801 | 4.058.322 |
| 27 Set 2023 | 134,03 | 1,75 | 1,32% | 133,80 | 134,89 | 131,22 | 3.770.892 |
| 26 Set 2023 | 132,28 | -1,86 | -1,39% | 132,78 | 133,94 | 131,17 | 4.192.801 |
| 25 Set 2023 | 134,14 | 1,94 | 1,47% | 131,09 | 134,25 | 130,80 | 4.152.656 |
| 22 Set 2023 | 132,20 | -0,55 | -0,41% | 133,71 | 134,1842 | 131,12 | 4.278.545 |
| 21 Set 2023 | 132,75 | -5,26 | -3,81% | 135,51 | 135,97 | 132,39 | 8.514.465 |
| 20 Set 2023 | 138,01 | -3,84 | -2,71% | 142,76 | 143,26 | 137,95 | 5.188.790 |
| 19 Set 2023 | 141,85 | -0,70 | -0,49% | 141,86 | 142,57 | 139,77 | 6.674.206 |
| 18 Set 2023 | 142,55 | -0,20 | -0,14% | 141,93 | 144,40 | 141,19 | 7.350.901 |
| 15 Set 2023 | 142,75 | -1,37 | -0,95% | 143,585 | 144,95 | 142,10 | 74.778.864 |
| 14 Set 2023 | 144,12 | -0,60 | -0,41% | 144,61 | 145,72 | 141,69 | 8.364.820 |
| 13 Set 2023 | 144,715 | -2,79 | -1,89% | 146,05 | 147,00 | 143,605 | 7.889.652 |
| 12 Set 2023 | 147,50 | 0,17 | 0,12% | 146,75 | 151,155 | 146,75 | 7.339.969 |
| 11 Set 2023 | 147,33 | 1,51 | 1,04% | 146,22 | 148,25 | 144,86 | 7.177.950 |
| 08 Set 2023 | 145,82 | 2,55 | 1,78% | 143,94 | 146,85 | 143,18 | 9.327.102 |
| 07 Set 2023 | 143,27 | 1,50 | 1,06% | 139,25 | 144,25 | 139,01 | 7.929.534 |
| 06 Set 2023 | 141,77 | -0,52 | -0,37% | 140,78 | 143,22 | 140,29 | 7.112.795 |
| 05 Set 2023 | 142,29 | 9,60 | 7,23% | 141,01 | 144,26 | 139,80 | 21.048.755 |
