Cotações Históricas ABR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 15,55 | -0,21 | -1,33% | 15,858 | 15,93 | 15,502 | 42.783 |
27 Jun 2024 | 15,76 | 0,01 | 0,06% | 15,61 | 15,868 | 15,61 | 92.258 |
26 Jun 2024 | 15,75 | 0,27 | 1,76% | 15,402 | 15,75 | 15,366 | 68.375 |
25 Jun 2024 | 15,478 | -0,11 | -0,72% | 15,452 | 15,646 | 15,452 | 69.185 |
24 Jun 2024 | 15,59 | 0,09 | 0,61% | 15,496 | 15,62 | 15,402 | 77.825 |
21 Jun 2024 | 15,496 | -0,36 | -2,28% | 15,896 | 15,948 | 15,432 | 121.208 |
20 Jun 2024 | 15,858 | 0,52 | 3,39% | 15,338 | 15,982 | 15,32 | 170.640 |
19 Jun 2024 | 15,338 | 0,03 | 0,18% | 15,294 | 15,388 | 15,162 | 63.936 |
18 Jun 2024 | 15,31 | 0,29 | 1,93% | 15,098 | 15,36 | 14,948 | 132.935 |
17 Jun 2024 | 15,02 | 0,10 | 0,67% | 14,898 | 15,084 | 14,754 | 128.717 |
14 Jun 2024 | 14,92 | -0,04 | -0,29% | 15,108 | 15,22 | 14,88 | 154.370 |
13 Jun 2024 | 14,964 | -0,20 | -1,32% | 15,082 | 15,268 | 14,832 | 104.862 |
12 Jun 2024 | 15,164 | 0,16 | 1,05% | 15,088 | 15,31 | 14,96 | 147.188 |
11 Jun 2024 | 15,006 | -0,25 | -1,66% | 15,23 | 15,274 | 14,902 | 105.073 |
10 Jun 2024 | 15,26 | 0,29 | 1,92% | 14,984 | 15,26 | 14,984 | 131.748 |
07 Jun 2024 | 14,972 | -0,95 | -5,95% | 15,92 | 15,974 | 14,922 | 304.827 |
06 Jun 2024 | 15,92 | 0,58 | 3,81% | 15,402 | 15,93 | 15,20 | 187.059 |
05 Jun 2024 | 15,336 | 0,15 | 1,00% | 15,268 | 15,40 | 15,09 | 127.462 |
04 Jun 2024 | 15,184 | -0,78 | -4,87% | 15,978 | 16,00 | 15,032 | 210.285 |
03 Jun 2024 | 15,962 | 0,24 | 1,51% | 15,748 | 16,098 | 15,68 | 97.578 |
31 Mai 2024 | 15,724 | -0,08 | -0,48% | 15,85 | 15,858 | 15,632 | 89.244 |
30 Mai 2024 | 15,80 | 0,14 | 0,87% | 15,708 | 15,866 | 15,502 | 90.015 |
29 Mai 2024 | 15,664 | -0,41 | -2,53% | 16,022 | 16,098 | 15,664 | 107.855 |
28 Mai 2024 | 16,07 | 0,16 | 0,99% | 15,986 | 16,07 | 15,732 | 103.957 |
27 Mai 2024 | 15,912 | 0,23 | 1,49% | 15,76 | 16,00 | 15,662 | 91.363 |
24 Mai 2024 | 15,678 | 0,00 | -0,03% | 15,828 | 15,828 | 15,676 | 86.325 |
23 Mai 2024 | 15,682 | -0,31 | -1,93% | 15,918 | 16,034 | 15,648 | 102.398 |
22 Mai 2024 | 15,99 | -0,41 | -2,48% | 16,398 | 16,398 | 15,902 | 101.372 |
21 Mai 2024 | 16,396 | -0,25 | -1,51% | 16,458 | 16,524 | 16,212 | 116.461 |
20 Mai 2024 | 16,648 | 0,22 | 1,33% | 16,70 | 16,818 | 16,348 | 169.019 |
17 Mai 2024 | 16,43 | 0,34 | 2,11% | 16,188 | 16,436 | 16,082 | 187.948 |
16 Mai 2024 | 16,09 | -0,01 | -0,07% | 16,148 | 16,188 | 15,902 | 70.180 |
15 Mai 2024 | 16,102 | 0,27 | 1,71% | 15,894 | 16,148 | 15,736 | 116.915 |
14 Mai 2024 | 15,832 | 0,14 | 0,92% | 15,898 | 15,898 | 15,69 | 93.211 |
13 Mai 2024 | 15,688 | -0,04 | -0,27% | 15,69 | 15,838 | 15,54 | 50.614 |
10 Mai 2024 | 15,73 | -0,02 | -0,14% | 15,968 | 16,14 | 15,73 | 129.280 |
09 Mai 2024 | 15,752 | 0,19 | 1,25% | 15,698 | 15,818 | 15,536 | 37.558 |
08 Mai 2024 | 15,558 | 0,00 | 0,00% | 15,562 | 15,698 | 15,428 | 66.119 |
07 Mai 2024 | 15,558 | 0,08 | 0,54% | 15,448 | 15,558 | 15,346 | 53.700 |
06 Mai 2024 | 15,474 | 0,22 | 1,47% | 15,40 | 15,614 | 15,372 | 79.673 |
03 Mai 2024 | 15,25 | -0,21 | -1,36% | 15,544 | 15,544 | 15,162 | 82.122 |
02 Mai 2024 | 15,46 | -0,14 | -0,90% | 15,40 | 15,552 | 15,122 | 132.510 |
30 Abr 2024 | 15,60 | -0,54 | -3,35% | 16,002 | 16,102 | 15,60 | 153.530 |
29 Abr 2024 | 16,14 | 0,18 | 1,13% | 15,90 | 16,248 | 15,806 | 163.453 |
26 Abr 2024 | 15,96 | 0,04 | 0,23% | 15,938 | 16,188 | 15,874 | 137.788 |
25 Abr 2024 | 15,924 | 0,45 | 2,93% | 15,362 | 16,074 | 15,332 | 159.962 |
24 Abr 2024 | 15,47 | -0,13 | -0,86% | 15,698 | 15,748 | 15,312 | 142.432 |
23 Abr 2024 | 15,604 | 0,23 | 1,52% | 15,28 | 15,68 | 14,966 | 288.001 |
22 Abr 2024 | 15,37 | -0,62 | -3,87% | 15,828 | 15,828 | 15,346 | 437.239 |
19 Abr 2024 | 15,988 | 0,05 | 0,30% | 16,002 | 16,196 | 15,812 | 191.592 |
18 Abr 2024 | 15,94 | 0,30 | 1,89% | 15,736 | 15,996 | 15,608 | 139.868 |
17 Abr 2024 | 15,644 | 0,11 | 0,68% | 15,438 | 15,82 | 15,252 | 186.927 |
16 Abr 2024 | 15,538 | -0,82 | -5,01% | 16,322 | 16,398 | 15,156 | 668.135 |
15 Abr 2024 | 16,358 | -0,44 | -2,62% | 16,90 | 17,078 | 16,106 | 511.358 |
12 Abr 2024 | 16,798 | -0,02 | -0,13% | 16,87 | 17,81 | 16,64 | 783.947 |
11 Abr 2024 | 16,82 | 0,13 | 0,78% | 16,738 | 16,878 | 16,496 | 227.464 |
10 Abr 2024 | 16,69 | 0,10 | 0,59% | 16,708 | 16,728 | 16,25 | 197.242 |
09 Abr 2024 | 16,592 | 0,26 | 1,58% | 16,312 | 16,848 | 16,302 | 283.430 |
08 Abr 2024 | 16,334 | -0,19 | -1,14% | 16,60 | 16,788 | 16,132 | 380.814 |
05 Abr 2024 | 16,522 | 0,50 | 3,12% | 15,998 | 16,60 | 15,95 | 337.708 |
04 Abr 2024 | 16,022 | -0,07 | -0,42% | 16,10 | 16,15 | 15,854 | 200.343 |
03 Abr 2024 | 16,09 | 0,16 | 0,98% | 15,968 | 16,138 | 15,748 | 418.921 |
02 Abr 2024 | 15,934 | 0,40 | 2,57% | 15,648 | 15,998 | 15,624 | 417.672 |