Cotações Históricas ABT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 105,24 | -0,72 | -0,68% | 106,78 | 107,14 | 104,66 | 8.506.969 |
25 Jul 2024 | 105,96 | -1,30 | -1,21% | 106,99 | 108,71 | 105,92 | 6.356.595 |
24 Jul 2024 | 107,26 | 3,34 | 3,21% | 104,17 | 107,31 | 103,54 | 8.681.826 |
23 Jul 2024 | 103,92 | 0,20 | 0,19% | 104,50 | 104,50 | 103,37 | 5.893.549 |
22 Jul 2024 | 103,72 | 1,69 | 1,66% | 102,93 | 103,83 | 102,31 | 7.877.799 |
19 Jul 2024 | 102,03 | 1,96 | 1,96% | 100,58 | 102,40 | 100,08 | 11.956.877 |
18 Jul 2024 | 100,07 | -4,61 | -4,40% | 103,28 | 104,145 | 99,71 | 13.049.890 |
17 Jul 2024 | 104,68 | 1,96 | 1,91% | 102,56 | 105,65 | 102,50 | 13.436.932 |
16 Jul 2024 | 102,72 | -0,24 | -0,23% | 103,16 | 103,87 | 102,51 | 7.649.252 |
15 Jul 2024 | 102,96 | -1,26 | -1,21% | 104,05 | 104,16 | 102,58 | 4.967.983 |
12 Jul 2024 | 104,22 | 0,04 | 0,04% | 104,72 | 104,93 | 104,11 | 4.277.634 |
11 Jul 2024 | 104,18 | 1,13 | 1,10% | 103,37 | 104,64 | 103,06 | 5.025.284 |
10 Jul 2024 | 103,05 | 1,41 | 1,39% | 101,60 | 103,08 | 101,27 | 6.598.901 |
09 Jul 2024 | 101,64 | -0,48 | -0,47% | 102,55 | 102,59 | 100,75 | 6.268.497 |
08 Jul 2024 | 102,12 | -1,90 | -1,83% | 103,91 | 103,91 | 101,94 | 4.541.763 |
05 Jul 2024 | 104,02 | 1,69 | 1,65% | 102,56 | 104,07 | 101,76 | 6.582.594 |
03 Jul 2024 | 102,33 | -0,87 | -0,84% | 103,81 | 103,81 | 102,18 | 2.017.848 |
02 Jul 2024 | 103,20 | 0,00 | 0,00% | 103,10 | 103,39 | 102,70 | 3.650.444 |
01 Jul 2024 | 103,20 | -1,45 | -1,39% | 104,39 | 105,51 | 102,61 | 4.588.602 |
28 Jun 2024 | 104,65 | 0,00 | 0,00% | 104,65 | 104,65 | 104,65 | 0 |
27 Jun 2024 | 104,65 | -0,23 | -0,22% | 105,15 | 105,32 | 103,92 | 4.136.047 |
26 Jun 2024 | 104,88 | -0,61 | -0,58% | 105,49 | 105,65 | 104,32 | 5.406.195 |
25 Jun 2024 | 105,49 | 0,19 | 0,18% | 105,49 | 105,98 | 104,82 | 4.719.003 |
24 Jun 2024 | 105,30 | -0,42 | -0,40% | 106,36 | 106,36 | 104,9401 | 5.200.999 |
21 Jun 2024 | 105,72 | -0,85 | -0,80% | 107,12 | 107,12 | 105,24 | 10.370.433 |
20 Jun 2024 | 106,57 | 2,58 | 2,48% | 104,07 | 106,84 | 103,47 | 9.261.889 |
18 Jun 2024 | 103,99 | 0,54 | 0,52% | 103,83 | 104,0908 | 103,25 | 4.500.784 |
17 Jun 2024 | 103,45 | -0,23 | -0,22% | 103,01 | 103,94 | 102,54 | 3.936.358 |
14 Jun 2024 | 103,68 | 0,23 | 0,22% | 103,62 | 103,72 | 102,43 | 3.682.035 |
13 Jun 2024 | 103,45 | -0,93 | -0,89% | 103,89 | 103,89 | 102,60 | 4.737.767 |
12 Jun 2024 | 104,38 | -1,43 | -1,35% | 106,12 | 106,12 | 104,29 | 4.568.982 |
11 Jun 2024 | 105,81 | -1,68 | -1,56% | 107,50 | 107,50 | 105,53 | 7.536.086 |
10 Jun 2024 | 107,49 | -0,09 | -0,08% | 107,31 | 108,98 | 107,04 | 8.555.985 |
07 Jun 2024 | 107,58 | 3,31 | 3,17% | 104,09 | 108,13 | 103,3701 | 8.665.325 |
06 Jun 2024 | 104,27 | 1,04 | 1,01% | 103,37 | 105,00 | 102,81 | 9.835.415 |
05 Jun 2024 | 103,23 | -0,20 | -0,19% | 103,44 | 103,44 | 101,98 | 3.301.878 |
04 Jun 2024 | 103,43 | 0,56 | 0,54% | 103,49 | 103,49 | 102,535 | 3.880.171 |
03 Jun 2024 | 102,87 | 0,68 | 0,67% | 102,48 | 104,13 | 101,92 | 4.906.334 |
31 Mai 2024 | 102,19 | 0,45 | 0,44% | 101,79 | 102,299 | 101,39 | 7.913.764 |
30 Mai 2024 | 101,74 | 1,01 | 1,00% | 101,71 | 102,61 | 100,86 | 5.125.190 |
29 Mai 2024 | 100,73 | -1,22 | -1,20% | 101,49 | 101,77 | 100,64 | 4.960.910 |
28 Mai 2024 | 101,95 | -2,00 | -1,92% | 103,56 | 103,86 | 101,56 | 4.268.651 |
24 Mai 2024 | 103,95 | -0,28 | -0,27% | 103,87 | 104,369 | 103,58 | 4.455.673 |
23 Mai 2024 | 104,23 | -0,59 | -0,56% | 104,33 | 104,91 | 103,44 | 5.862.190 |
22 Mai 2024 | 104,82 | 1,86 | 1,81% | 102,99 | 105,14 | 102,94 | 5.933.137 |
21 Mai 2024 | 102,96 | -0,25 | -0,24% | 103,65 | 103,86 | 102,4097 | 4.388.539 |
20 Mai 2024 | 103,21 | -0,88 | -0,85% | 104,06 | 104,06 | 103,02 | 7.165.328 |
17 Mai 2024 | 104,09 | -0,78 | -0,74% | 104,96 | 104,96 | 103,94 | 6.984.786 |
16 Mai 2024 | 104,87 | 0,28 | 0,27% | 104,57 | 105,19 | 104,16 | 8.698.012 |
15 Mai 2024 | 104,59 | 0,58 | 0,56% | 104,34 | 104,83 | 104,10 | 5.442.739 |
14 Mai 2024 | 104,01 | -0,76 | -0,73% | 104,99 | 105,13 | 103,36 | 7.032.932 |
13 Mai 2024 | 104,77 | 0,03 | 0,03% | 104,97 | 105,50 | 104,40 | 5.456.612 |
10 Mai 2024 | 104,74 | 0,07 | 0,07% | 104,99 | 105,67 | 104,42 | 7.349.698 |
09 Mai 2024 | 104,67 | -0,27 | -0,26% | 104,99 | 105,01 | 104,50 | 5.901.415 |
08 Mai 2024 | 104,94 | -1,23 | -1,16% | 105,81 | 106,34 | 104,28 | 6.233.665 |
07 Mai 2024 | 106,17 | 0,53 | 0,50% | 106,43 | 106,60 | 105,79 | 6.556.001 |
06 Mai 2024 | 105,64 | -0,26 | -0,25% | 106,47 | 106,47 | 105,14 | 3.789.473 |
03 Mai 2024 | 105,90 | -0,02 | -0,02% | 106,40 | 106,64 | 105,475 | 3.597.925 |
02 Mai 2024 | 105,92 | -0,37 | -0,35% | 106,71 | 106,76 | 105,15 | 3.735.011 |
01 Mai 2024 | 106,29 | 0,32 | 0,30% | 106,43 | 107,16 | 105,91 | 4.096.614 |
30 Abr 2024 | 105,97 | -1,30 | -1,21% | 106,92 | 106,92 | 105,895 | 5.073.587 |
29 Abr 2024 | 107,27 | -0,26 | -0,24% | 107,33 | 108,19 | 106,60 | 3.306.037 |