Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ABCB4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 20.80 | -0.05 | -0.24% | 20.90 | 21.09 | 20.57 | 11,645 |
| 12 Jun 2024 | 20.85 | -0.25 | -1.18% | 21.12 | 21.12 | 20.72 | 10,198 |
| 11 Jun 2024 | 21.10 | 0.35 | 1.69% | 20.75 | 21.11 | 20.75 | 7,729 |
| 10 Jun 2024 | 20.75 | -0.32 | -1.52% | 21.04 | 21.19 | 20.70 | 17,075 |
| 07 Jun 2024 | 21.07 | -0.36 | -1.68% | 21.43 | 21.43 | 20.95 | 15,093 |
| 06 Jun 2024 | 21.43 | 0.15 | 0.70% | 21.27 | 21.55 | 21.15 | 7,807 |
| 05 Jun 2024 | 21.28 | -0.12 | -0.56% | 21.37 | 21.47 | 21.07 | 11,912 |
| 04 Jun 2024 | 21.40 | -0.18 | -0.83% | 21.57 | 21.57 | 21.10 | 15,023 |
| 03 Jun 2024 | 21.58 | -0.20 | -0.92% | 21.60 | 21.65 | 21.41 | 12,393 |
| 31 May 2024 | 21.78 | -0.20 | -0.91% | 21.81 | 21.81 | 21.42 | 16,753 |
| 29 May 2024 | 21.98 | -0.12 | -0.54% | 22.10 | 22.10 | 21.57 | 9,752 |
| 28 May 2024 | 22.10 | 0.01 | 0.05% | 22.10 | 22.31 | 21.85 | 7,222 |
| 27 May 2024 | 22.09 | 0.19 | 0.87% | 21.82 | 22.09 | 21.60 | 7,619 |
| 24 May 2024 | 21.90 | 0.40 | 1.86% | 21.54 | 21.90 | 21.50 | 12,513 |
| 23 May 2024 | 21.50 | -0.28 | -1.29% | 21.76 | 21.80 | 21.35 | 12,720 |
| 22 May 2024 | 21.78 | -0.42 | -1.89% | 22.32 | 22.32 | 21.64 | 17,030 |
| 21 May 2024 | 22.20 | 0.13 | 0.59% | 22.12 | 22.41 | 21.95 | 10,041 |
| 20 May 2024 | 22.07 | 0.07 | 0.32% | 22.14 | 22.51 | 21.92 | 10,568 |
| 17 May 2024 | 22.00 | -0.26 | -1.17% | 22.24 | 22.25 | 21.80 | 15,912 |
| 16 May 2024 | 22.26 | -0.02 | -0.09% | 22.36 | 22.59 | 22.05 | 9,350 |
| 15 May 2024 | 22.28 | -0.20 | -0.89% | 22.40 | 22.45 | 22.15 | 10,098 |
| 14 May 2024 | 22.48 | 0.03 | 0.13% | 22.40 | 22.65 | 22.18 | 7,416 |
| 13 May 2024 | 22.45 | 0.45 | 2.05% | 21.97 | 22.50 | 21.80 | 10,165 |
| 10 May 2024 | 22.00 | -0.33 | -1.48% | 22.10 | 22.43 | 21.76 | 10,799 |
| 09 May 2024 | 22.33 | -0.53 | -2.32% | 22.68 | 22.68 | 21.77 | 24,351 |
| 08 May 2024 | 22.86 | -0.05 | -0.22% | 22.87 | 23.05 | 22.58 | 9,311 |
| 07 May 2024 | 22.91 | 0.36 | 1.60% | 22.61 | 22.97 | 22.55 | 8,866 |
| 06 May 2024 | 22.55 | -0.32 | -1.40% | 22.71 | 22.98 | 22.46 | 12,203 |
| 03 May 2024 | 22.87 | 0.27 | 1.19% | 22.61 | 22.89 | 22.41 | 9,806 |
| 02 May 2024 | 22.60 | -0.64 | -2.75% | 23.15 | 23.28 | 22.18 | 17,478 |
| 30 Abr 2024 | 23.24 | 0.24 | 1.04% | 22.96 | 23.60 | 22.88 | 8,620 |
| 29 Abr 2024 | 23.00 | -0.12 | -0.52% | 23.09 | 23.19 | 22.86 | 6,345 |
| 26 Abr 2024 | 23.12 | 0.24 | 1.05% | 22.85 | 23.28 | 22.85 | 5,348 |
| 25 Abr 2024 | 22.88 | -0.40 | -1.72% | 23.05 | 23.15 | 22.80 | 5,905 |
| 24 Abr 2024 | 23.28 | -0.17 | -0.72% | 23.46 | 23.46 | 22.97 | 6,403 |
| 23 Abr 2024 | 23.45 | 0.30 | 1.30% | 23.11 | 23.46 | 22.91 | 6,310 |
| 22 Abr 2024 | 23.15 | 0.29 | 1.27% | 22.83 | 23.21 | 22.45 | 8,660 |
| 19 Abr 2024 | 22.86 | 0.51 | 2.28% | 22.30 | 23.00 | 22.25 | 7,269 |
| 18 Abr 2024 | 22.35 | -0.15 | -0.67% | 22.56 | 22.88 | 22.21 | 10,924 |
| 17 Abr 2024 | 22.50 | -0.73 | -3.14% | 23.24 | 23.48 | 22.50 | 15,222 |
| 16 Abr 2024 | 23.23 | -0.36 | -1.53% | 23.57 | 23.57 | 23.06 | 10,057 |
| 15 Abr 2024 | 23.59 | -0.33 | -1.38% | 23.92 | 23.94 | 23.35 | 11,774 |
| 12 Abr 2024 | 23.92 | -0.58 | -2.37% | 24.34 | 24.40 | 23.62 | 12,217 |
| 11 Abr 2024 | 24.50 | 0.09 | 0.37% | 24.40 | 24.54 | 24.10 | 7,335 |
| 10 Abr 2024 | 24.41 | -0.27 | -1.09% | 24.87 | 24.87 | 24.24 | 9,347 |
| 09 Abr 2024 | 24.68 | 0.10 | 0.41% | 24.61 | 24.80 | 24.43 | 6,770 |
| 08 Abr 2024 | 24.58 | 0.09 | 0.37% | 24.51 | 24.69 | 24.45 | 7,752 |
| 05 Abr 2024 | 24.49 | 0.04 | 0.16% | 24.67 | 24.73 | 24.38 | 7,442 |
| 04 Abr 2024 | 24.45 | -0.43 | -1.73% | 24.74 | 25.03 | 24.45 | 6,650 |
| 03 Abr 2024 | 24.88 | -0.62 | -2.43% | 25.09 | 25.50 | 24.43 | 11,864 |
| 02 Abr 2024 | 25.50 | 0.09 | 0.35% | 25.40 | 25.60 | 24.90 | 10,744 |
| 01 Abr 2024 | 25.41 | 0.81 | 3.29% | 24.55 | 25.82 | 24.52 | 18,554 |
| 28 Mar 2024 | 24.60 | -0.39 | -1.56% | 25.00 | 25.00 | 24.30 | 8,444 |
| 27 Mar 2024 | 24.99 | 0.45 | 1.83% | 24.36 | 24.99 | 24.36 | 7,386 |
| 26 Mar 2024 | 24.54 | 0.32 | 1.32% | 24.26 | 24.76 | 24.19 | 5,658 |
| 25 Mar 2024 | 24.22 | 0.20 | 0.83% | 24.05 | 24.52 | 24.04 | 7,423 |
| 22 Mar 2024 | 24.02 | -0.44 | -1.80% | 24.30 | 24.43 | 23.95 | 7,075 |
| 21 Mar 2024 | 24.46 | 0.03 | 0.12% | 24.57 | 24.73 | 24.26 | 7,569 |
| 20 Mar 2024 | 24.43 | 0.16 | 0.66% | 24.42 | 24.70 | 24.12 | 7,473 |
| 19 Mar 2024 | 24.27 | 0.23 | 0.96% | 24.10 | 24.52 | 24.04 | 5,315 |
| 18 Mar 2024 | 24.04 | -0.40 | -1.64% | 24.51 | 24.83 | 24.01 | 8,789 |
