Cotações Históricas ABG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 224,82 | -1,46 | -0,65% | 226,82 | 227,05 | 221,58 | 137.941 |
09 Mai 2024 | 226,28 | 4,59 | 2,07% | 221,01 | 226,63 | 220,31 | 136.123 |
08 Mai 2024 | 221,69 | 2,39 | 1,09% | 217,22 | 222,29 | 216,69 | 241.755 |
07 Mai 2024 | 219,30 | -2,30 | -1,04% | 221,73 | 223,7662 | 219,30 | 134.232 |
06 Mai 2024 | 221,60 | 7,85 | 3,67% | 216,42 | 221,70 | 216,42 | 150.012 |
03 Mai 2024 | 213,75 | 5,30 | 2,54% | 211,91 | 215,16 | 211,03 | 201.912 |
02 Mai 2024 | 208,45 | -2,19 | -1,04% | 212,18 | 213,45 | 208,41 | 218.476 |
01 Mai 2024 | 210,64 | 0,40 | 0,19% | 211,54 | 215,605 | 209,81 | 199.157 |
30 Abr 2024 | 210,24 | -8,23 | -3,77% | 215,67 | 216,27 | 210,09 | 181.386 |
29 Abr 2024 | 218,47 | -3,50 | -1,58% | 222,51 | 222,93 | 217,75 | 142.021 |
26 Abr 2024 | 221,97 | 4,85 | 2,23% | 217,12 | 226,47 | 217,12 | 170.337 |
25 Abr 2024 | 217,12 | -4,42 | -2,00% | 217,82 | 218,47 | 206,62 | 320.822 |
24 Abr 2024 | 221,54 | -0,65 | -0,29% | 220,26 | 225,50 | 218,90 | 193.939 |
23 Abr 2024 | 222,19 | 5,33 | 2,46% | 218,23 | 223,035 | 217,10 | 151.421 |
22 Abr 2024 | 216,86 | 1,74 | 0,81% | 215,08 | 218,81 | 214,37 | 152.173 |
19 Abr 2024 | 215,12 | 3,63 | 1,72% | 210,92 | 215,46 | 210,49 | 157.031 |
18 Abr 2024 | 211,49 | -0,38 | -0,18% | 212,91 | 216,23 | 211,10 | 142.575 |
17 Abr 2024 | 211,87 | -4,53 | -2,09% | 218,24 | 218,25 | 211,58 | 141.540 |
16 Abr 2024 | 216,40 | 1,28 | 0,60% | 211,88 | 217,87 | 211,88 | 107.804 |
15 Abr 2024 | 215,12 | -2,39 | -1,10% | 218,25 | 220,14 | 214,54 | 182.151 |
12 Abr 2024 | 217,51 | -2,87 | -1,30% | 220,19 | 220,19 | 216,595 | 182.018 |
11 Abr 2024 | 220,38 | 0,34 | 0,15% | 218,19 | 220,73 | 215,69 | 147.080 |
10 Abr 2024 | 220,04 | -9,94 | -4,32% | 221,76 | 226,36 | 217,88 | 206.807 |
09 Abr 2024 | 229,98 | 5,16 | 2,30% | 224,82 | 230,80 | 224,81 | 153.909 |
08 Abr 2024 | 224,82 | 0,76 | 0,34% | 225,99 | 227,76 | 224,66 | 75.395 |
05 Abr 2024 | 224,06 | 1,50 | 0,67% | 221,47 | 224,61 | 220,68 | 139.867 |
04 Abr 2024 | 222,56 | -3,08 | -1,37% | 229,06 | 229,06 | 221,89 | 104.080 |
03 Abr 2024 | 225,64 | -0,72 | -0,32% | 224,53 | 227,475 | 224,06 | 126.163 |
02 Abr 2024 | 226,36 | -7,99 | -3,41% | 227,73 | 228,44 | 224,27 | 208.828 |
01 Abr 2024 | 234,35 | -1,43 | -0,61% | 235,78 | 235,78 | 232,51 | 233.890 |
28 Mar 2024 | 235,78 | 2,05 | 0,88% | 234,81 | 236,605 | 233,96 | 183.368 |
27 Mar 2024 | 233,73 | 8,19 | 3,63% | 228,30 | 234,34 | 227,03 | 129.524 |
26 Mar 2024 | 225,54 | 2,91 | 1,31% | 225,36 | 226,90 | 223,20 | 122.880 |
25 Mar 2024 | 222,63 | -1,38 | -0,62% | 224,00 | 225,86 | 222,02 | 82.599 |
22 Mar 2024 | 224,01 | -0,58 | -0,26% | 224,56 | 225,49 | 221,68 | 159.085 |
21 Mar 2024 | 224,59 | 5,98 | 2,74% | 219,99 | 226,92 | 217,40 | 186.805 |
20 Mar 2024 | 218,61 | 9,40 | 4,49% | 208,04 | 218,96 | 208,04 | 181.374 |
19 Mar 2024 | 209,21 | 0,94 | 0,45% | 208,47 | 210,335 | 208,05 | 144.297 |
18 Mar 2024 | 208,27 | -1,73 | -0,82% | 211,09 | 211,27 | 208,06 | 130.912 |
15 Mar 2024 | 210,00 | 5,30 | 2,59% | 204,03 | 210,65 | 204,03 | 351.919 |
14 Mar 2024 | 204,70 | -5,73 | -2,72% | 208,49 | 210,36 | 202,98 | 302.402 |
13 Mar 2024 | 210,43 | -0,44 | -0,21% | 210,34 | 214,34 | 209,755 | 175.788 |
12 Mar 2024 | 210,87 | 0,35 | 0,17% | 210,03 | 211,61 | 207,8989 | 106.124 |
11 Mar 2024 | 210,52 | 0,82 | 0,39% | 208,72 | 210,61 | 206,25 | 193.075 |
08 Mar 2024 | 209,70 | -0,45 | -0,21% | 213,20 | 217,47 | 209,54 | 140.637 |
07 Mar 2024 | 210,15 | 3,73 | 1,81% | 206,84 | 210,69 | 206,81 | 162.272 |
06 Mar 2024 | 206,42 | 1,15 | 0,56% | 206,88 | 209,09 | 204,595 | 232.250 |
05 Mar 2024 | 205,27 | -0,23 | -0,11% | 204,08 | 208,435 | 203,60 | 128.360 |
04 Mar 2024 | 205,50 | -4,30 | -2,05% | 208,95 | 211,2307 | 205,50 | 169.059 |
01 Mar 2024 | 209,80 | 0,97 | 0,46% | 209,99 | 211,05 | 206,24 | 195.561 |
29 Fev 2024 | 208,83 | 0,54 | 0,26% | 212,09 | 212,54 | 208,04 | 304.325 |
28 Fev 2024 | 208,29 | -3,71 | -1,75% | 209,60 | 211,875 | 207,98 | 159.731 |
27 Fev 2024 | 212,00 | 0,87 | 0,41% | 213,53 | 215,855 | 211,48 | 194.918 |
26 Fev 2024 | 211,13 | -3,49 | -1,63% | 212,89 | 215,86 | 210,38 | 139.160 |
23 Fev 2024 | 214,62 | 2,71 | 1,28% | 211,91 | 216,55 | 210,8734 | 92.367 |
22 Fev 2024 | 211,91 | 3,12 | 1,49% | 209,85 | 211,99 | 208,13 | 113.477 |
21 Fev 2024 | 208,79 | 0,61 | 0,29% | 207,50 | 210,995 | 205,99 | 150.937 |
20 Fev 2024 | 208,18 | -8,71 | -4,02% | 212,20 | 214,10 | 207,585 | 158.451 |
16 Fev 2024 | 216,89 | -4,45 | -2,01% | 218,59 | 220,665 | 216,26 | 168.892 |
15 Fev 2024 | 221,34 | 0,33 | 0,15% | 221,34 | 223,50 | 220,361 | 151.717 |
14 Fev 2024 | 221,01 | 2,66 | 1,22% | 218,89 | 222,20 | 213,54 | 251.062 |
13 Fev 2024 | 218,35 | -4,05 | -1,82% | 216,34 | 221,43 | 214,13 | 353.616 |
12 Fev 2024 | 222,40 | 6,48 | 3,00% | 217,04 | 225,96 | 217,04 | 216.303 |