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 ABCH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15,80 | 0,56 | 3,69% | 15,80 | 15,80 | 15,80 | 314 |
| 27 Jun 2024 | 15,238 | 0,27 | 1,80% | 14,8277 | 15,2734 | 14,8277 | 157 |
| 26 Jun 2024 | 14,9685 | -0,61 | -3,95% | 15,1435 | 15,1435 | 14,9685 | 260 |
| 25 Jun 2024 | 15,5833 | 1,82 | 13,26% | 15,0101 | 15,5833 | 14,9776 | 300 |
| 24 Jun 2024 | 13,7594 | -1,28 | -8,50% | 13,5452 | 14,0409 | 13,5452 | 1.633 |
| 21 Jun 2024 | 15,0371 | -0,30 | -1,94% | 15,5441 | 15,5441 | 15,0371 | 120 |
| 20 Jun 2024 | 15,3351 | 0,04 | 0,24% | 15,77 | 15,77 | 15,3121 | 502 |
| 19 Jun 2024 | 15,2991 | 0,22 | 1,47% | 15,7146 | 15,7146 | 15,2991 | 128 |
| 18 Jun 2024 | 15,0782 | -1,41 | -8,55% | 15,70 | 15,70 | 15,0782 | 616 |
| 17 Jun 2024 | 16,4887 | 0,01 | 0,07% | 16,4753 | 16,4887 | 16,4753 | 650 |
| 14 Jun 2024 | 16,4774 | -0,74 | -4,33% | 17,3871 | 17,3871 | 16,4774 | 843 |
| 13 Jun 2024 | 17,2223 | -1,04 | -5,71% | 17,6049 | 17,6049 | 17,2223 | 12.100 |
| 12 Jun 2024 | 18,2659 | 0,70 | 4,00% | 17,7469 | 18,2659 | 17,7469 | 150 |
| 11 Jun 2024 | 17,5641 | -1,12 | -5,98% | 17,66 | 17,66 | 17,4045 | 539 |
| 10 Jun 2024 | 18,6807 | -0,42 | -2,18% | 18,7576 | 18,7576 | 18,6807 | 109 |
| 07 Jun 2024 | 19,0964 | -0,22 | -1,14% | 20,0141 | 20,1852 | 19,0964 | 255 |
| 06 Jun 2024 | 19,3159 | 0,48 | 2,55% | 19,3159 | 19,3159 | 19,3159 | 75 |
| 05 Jun 2024 | 18,8352 | 0,61 | 3,37% | 18,8352 | 18,8352 | 18,8352 | 18 |
| 04 Jun 2024 | 18,2207 | -0,17 | -0,94% | 18,3187 | 18,3187 | 18,2207 | 38 |
| 03 Jun 2024 | 18,3937 | 0,50 | 2,79% | 17,9596 | 18,3937 | 17,9596 | 512 |
| 31 Mai 2024 | 17,8943 | -0,34 | -1,86% | 18,1904 | 18,1904 | 17,8943 | 503 |
| 30 Mai 2024 | 18,2338 | -0,07 | -0,37% | 18,2338 | 18,2338 | 18,2338 | 180 |
| 29 Mai 2024 | 18,3019 | -0,91 | -4,72% | 18,5844 | 18,5844 | 18,3019 | 915 |
| 28 Mai 2024 | 19,2092 | 0,00 | 0,00% | 19,2092 | 19,2092 | 19,2092 | 0 |
| 27 Mai 2024 | 19,2092 | 0,00 | 0,00% | 19,2092 | 19,2092 | 19,2092 | 0 |
| 24 Mai 2024 | 19,2092 | 0,00 | 0,00% | 19,2092 | 19,2092 | 19,2092 | 0 |
| 23 Mai 2024 | 19,2092 | -0,79 | -3,95% | 20,1396 | 20,1396 | 19,2092 | 30 |
| 22 Mai 2024 | 20,00 | -0,43 | -2,12% | 19,9549 | 20,00 | 19,9549 | 1.250 |
| 21 Mai 2024 | 20,4342 | 1,45 | 7,65% | 20,3971 | 20,6487 | 20,3759 | 876 |
| 20 Mai 2024 | 18,9829 | 0,54 | 2,90% | 18,8989 | 19,2859 | 18,8989 | 1.077 |
| 17 Mai 2024 | 18,4479 | 0,98 | 5,60% | 18,3721 | 18,4819 | 18,3721 | 400 |
| 16 Mai 2024 | 17,4694 | -0,36 | -2,01% | 17,8888 | 17,908 | 17,4694 | 3.225 |
| 15 Mai 2024 | 17,8276 | 0,83 | 4,90% | 16,9751 | 17,8276 | 16,9751 | 3.663 |
| 14 Mai 2024 | 16,9947 | -0,93 | -5,21% | 16,9947 | 16,9947 | 16,9947 | 20 |
| 13 Mai 2024 | 17,9281 | 0,00 | 0,00% | 17,9281 | 17,9281 | 17,9281 | 0 |
| 10 Mai 2024 | 17,9281 | 0,06 | 0,31% | 17,9281 | 17,9281 | 17,9281 | 10 |
| 09 Mai 2024 | 17,8721 | 0,00 | 0,00% | 17,8721 | 17,8721 | 17,8721 | 0 |
| 08 Mai 2024 | 17,8721 | -1,19 | -6,24% | 18,2599 | 18,2599 | 17,8721 | 5.100 |
| 07 Mai 2024 | 19,0611 | 0,06 | 0,33% | 19,0611 | 19,0611 | 19,0611 | 119 |
| 06 Mai 2024 | 18,9989 | 1,18 | 6,59% | 18,8235 | 18,9989 | 18,8235 | 53 |
| 03 Mai 2024 | 17,8238 | 0,84 | 4,92% | 17,2727 | 17,8238 | 17,2727 | 760 |
| 02 Mai 2024 | 16,9879 | -0,12 | -0,68% | 16,5702 | 16,9879 | 16,5218 | 155 |
| 30 Abr 2024 | 17,1035 | -1,30 | -7,05% | 18,4768 | 18,4768 | 17,1035 | 234 |
| 29 Abr 2024 | 18,40 | -0,60 | -3,16% | 18,2921 | 18,40 | 18,0616 | 286 |
| 26 Abr 2024 | 19,00 | 0,00 | 0,00% | 19,00 | 19,00 | 19,00 | 0 |
| 25 Abr 2024 | 19,00 | -1,06 | -5,28% | 19,00 | 19,00 | 19,00 | 500 |
| 24 Abr 2024 | 20,06 | -0,16 | -0,81% | 20,3152 | 20,3594 | 20,06 | 160 |
| 23 Abr 2024 | 20,2231 | -0,46 | -2,22% | 20,40 | 20,5098 | 20,2231 | 713 |
| 22 Abr 2024 | 20,6832 | 1,60 | 8,37% | 20,4646 | 20,6832 | 20,3599 | 1.275 |
| 19 Abr 2024 | 19,085 | -0,17 | -0,86% | 19,4379 | 19,4379 | 19,085 | 381 |
| 18 Abr 2024 | 19,2511 | 1,34 | 7,46% | 19,2279 | 19,6399 | 19,0688 | 3.692 |
| 17 Abr 2024 | 17,9151 | -1,22 | -6,37% | 19,2677 | 19,2677 | 17,9151 | 989 |
| 16 Abr 2024 | 19,1345 | -1,09 | -5,39% | 19,4419 | 19,4448 | 18,7152 | 1.895 |
| 15 Abr 2024 | 20,2247 | -0,28 | -1,34% | 21,839 | 22,6397 | 19,5872 | 3.537 |
| 12 Abr 2024 | 20,50 | -3,74 | -15,42% | 24,4699 | 24,4699 | 20,50 | 3.041 |
| 11 Abr 2024 | 24,2361 | 0,00 | -0,02% | 24,6939 | 24,6939 | 24,2361 | 744 |
| 10 Abr 2024 | 24,2409 | -2,58 | -9,63% | 24,5174 | 24,6377 | 23,7546 | 584 |
| 09 Abr 2024 | 26,8241 | -0,32 | -1,19% | 26,2013 | 26,8241 | 25,8183 | 238 |
| 08 Abr 2024 | 27,1469 | 1,12 | 4,32% | 27,3073 | 27,9399 | 26,9663 | 442 |
| 05 Abr 2024 | 26,0232 | 0,74 | 2,93% | 26,7551 | 27,3757 | 25,6782 | 4.463 |
| 04 Abr 2024 | 25,2816 | 2,55 | 11,21% | 25,4589 | 26,5459 | 24,9819 | 1.368 |
| 03 Abr 2024 | 22,734 | -2,42 | -9,62% | 24,3441 | 24,3441 | 22,6605 | 1.819 |
| 02 Abr 2024 | 25,155 | 2,23 | 9,73% | 24,50 | 25,34 | 23,3602 | 4.670 |
