FII ABC IMOB (ABCP11)

ABCP11
🏛️ Brésil →
79.77
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 74.32 75.14 74.31 74.52 0.0M
2024-12-27 74.24 74.72 74.24 74.31 0.0M
2024-12-26 73.72 75.49 73.72 74.20 0.0M
2024-12-23 74.00 74.10 72.88 73.72 0.0M
2024-12-20 73.99 74.38 73.36 74.00 0.0M
2024-12-19 74.04 74.10 73.17 73.51 0.0M
2024-12-18 73.99 73.99 73.31 73.31 0.0M
2024-12-17 73.74 74.09 73.51 74.00 0.0M
2024-12-16 73.60 74.57 73.60 73.74 0.0M
2024-12-13 74.00 74.60 73.52 73.60 0.0M
2024-12-12 73.56 74.14 73.51 74.00 0.0M
2024-12-11 73.55 74.49 73.51 74.15 0.0M
2024-12-10 74.80 74.94 73.51 73.54 0.0M
2024-12-09 74.53 75.00 74.50 74.93 0.0M
2024-12-06 73.05 77.47 72.51 74.53 0.0M
2024-12-05 74.50 74.50 72.52 73.05 0.0M
2024-12-04 74.00 75.76 73.63 73.64 0.0M
2024-12-03 76.35 76.98 74.00 74.30 0.0M
2024-12-02 77.48 77.48 76.30 76.35 0.0M
2024-11-29 76.73 77.14 76.16 76.16 0.0M
2024-11-28 75.06 77.96 75.06 76.78 0.0M
2024-11-27 76.68 77.05 75.85 76.59 0.0M
2024-11-26 76.69 77.76 75.84 76.68 0.0M
2024-11-25 77.07 77.07 75.05 75.84 0.0M
2024-11-22 76.72 77.74 76.72 77.07 0.0M
2024-11-21 73.88 83.62 73.85 76.43 0.0M
2024-11-19 73.83 74.69 73.83 74.63 0.0M
2024-11-18 74.70 75.39 73.83 73.84 0.0M
2024-11-14 73.65 75.30 73.58 74.70 0.0M
2024-11-13 73.97 73.97 73.48 73.65 0.0M
2024-11-12 73.86 74.10 73.43 73.84 0.0M
2024-11-11 73.83 74.29 73.83 73.86 0.0M
2024-11-08 73.86 73.97 72.88 73.83 0.0M
2024-11-07 73.54 75.27 73.44 73.86 0.0M
2024-11-06 73.63 75.28 73.33 73.54 0.0M
2024-11-05 72.86 73.72 72.86 73.33 0.0M
2024-11-04 73.83 73.83 72.84 72.84 0.0M
2024-11-01 75.80 75.80 73.17 73.83 0.0M
2024-10-31 75.37 75.51 74.82 75.10 0.0M
2024-10-30 73.80 75.50 73.80 75.37 0.0M
2024-10-29 73.76 78.03 73.48 73.80 0.0M
2024-10-28 73.96 73.96 73.48 73.76 0.0M
2024-10-25 73.32 74.86 73.30 73.96 0.0M
2024-10-24 73.36 74.61 73.17 73.32 0.0M
2024-10-23 73.17 74.61 73.17 73.36 0.0M
2024-10-22 72.51 74.62 72.51 73.80 0.0M
2024-10-21 74.13 74.86 72.50 72.50 0.0M
2024-10-18 72.77 74.13 72.77 74.13 0.0M
2024-10-17 73.57 74.18 72.82 72.82 0.0M
2024-10-16 72.82 73.64 72.50 73.17 0.0M
2024-10-15 72.59 73.16 72.59 72.82 0.0M
2024-10-14 71.85 72.59 70.98 72.59 0.0M
2024-10-11 70.59 74.14 68.18 71.85 0.0M
2024-10-10 70.53 70.71 69.58 69.93 0.0M
2024-10-09 70.69 70.71 70.52 70.53 0.0M
2024-10-08 70.72 70.72 70.21 70.69 0.0M
2024-10-07 70.23 70.72 70.23 70.72 0.0M
2024-10-04 69.60 70.72 69.60 70.21 0.0M
2024-10-03 69.92 70.23 69.89 69.89 0.0M
2024-10-02 70.13 70.13 69.67 69.92 0.0M
2024-10-01 70.03 70.72 69.58 69.59 0.0M
2024-09-30 69.80 70.03 69.37 70.03 0.0M
2024-09-27 69.33 69.93 68.67 69.79 0.0M
2024-09-26 68.68 69.33 68.68 69.33 0.0M
2024-09-25 68.08 68.68 68.08 68.68 0.0M
2024-09-24 67.68 68.85 67.68 68.10 0.0M
2024-09-23 69.65 70.02 67.00 67.00 0.0M
2024-09-20 69.61 70.03 69.55 69.65 0.0M
2024-09-19 70.52 70.52 69.58 69.60 0.0M
2024-09-18 69.76 70.72 69.26 70.03 0.0M
2024-09-17 69.61 70.90 69.16 69.76 0.0M
2024-09-16 69.16 69.93 69.16 69.61 0.0M
2024-09-13 68.48 69.55 68.48 69.16 0.0M
2024-09-12 68.97 68.97 68.13 68.48 0.0M
2024-09-11 68.58 68.58 68.15 68.29 0.0M
2024-09-10 68.34 68.59 68.26 68.26 0.0M
2024-09-09 68.76 68.94 68.26 68.34 0.0M
2024-09-06 67.88 68.98 67.88 68.76 0.0M
2024-09-05 68.60 70.03 67.82 67.88 0.0M
2024-09-04 69.10 70.03 68.73 69.24 0.0M
2024-09-03 69.34 69.55 68.90 69.10 0.0M
2024-09-02 70.42 70.42 68.70 69.55 0.0M
2024-08-30 70.08 70.38 69.20 70.34 0.0M
2024-08-29 68.96 70.39 68.96 70.08 0.0M
2024-08-28 68.96 69.44 68.96 68.96 0.0M
2024-08-27 68.45 69.44 68.10 68.96 0.0M
2024-08-26 68.24 68.45 68.01 68.45 0.0M
2024-08-23 68.68 69.44 68.02 68.24 0.0M
2024-08-22 68.86 69.17 67.84 68.71 0.0M
2024-08-21 67.36 68.88 67.05 68.87 0.0M
2024-08-20 67.12 69.34 67.05 67.85 0.0M
2024-08-19 67.76 69.07 67.08 67.85 0.0M
2024-08-16 68.96 68.96 66.78 67.08 0.0M
2024-08-15 67.02 68.62 66.74 68.02 0.0M
2024-08-14 66.47 67.53 66.47 66.71 0.0M
2024-08-13 67.32 67.32 64.98 65.45 0.0M
2024-08-12 64.51 67.02 64.31 66.65 0.0M
2024-08-09 64.19 67.72 62.96 64.51 0.0M
2024-08-08 63.46 65.58 62.58 64.20 0.0M
2024-08-07 62.80 63.59 62.80 63.46 0.0M
2024-08-06 62.77 63.12 62.77 62.80 0.0M
2024-08-05 63.72 63.72 62.25 62.77 0.0M
2024-08-02 64.63 67.02 64.17 64.20 0.0M
2024-08-01 64.20 65.28 63.37 64.17 0.0M
2024-07-31 63.18 64.53 63.17 63.61 0.0M
2024-07-30 62.27 63.35 62.27 63.18 0.0M
2024-07-29 63.35 63.35 62.27 62.27 0.0M
2024-07-26 63.34 63.49 63.16 63.35 0.0M
2024-07-25 63.46 63.49 63.26 63.26 0.0M
2024-07-24 63.49 63.70 63.39 63.44 0.0M
2024-07-23 63.70 63.72 63.42 63.49 0.0M
2024-07-22 64.06 64.06 63.51 63.60 0.0M
2024-07-19 63.80 64.06 63.64 64.05 0.0M
2024-07-18 63.87 63.87 63.46 63.67 0.0M
2024-07-17 63.39 63.79 63.39 63.57 0.0M
2024-07-16 63.91 63.91 63.39 63.66 0.0M
2024-07-15 63.96 63.98 63.33 63.88 0.0M
2024-07-12 63.95 63.98 63.90 63.96 0.0M
2024-07-11 63.95 64.12 63.95 63.95 0.0M
2024-07-10 64.06 64.37 63.58 63.95 0.0M
2024-07-09 64.52 64.63 64.06 64.06 0.0M
2024-07-08 64.67 65.36 64.07 64.31 0.0M
2024-07-05 64.15 64.66 63.84 64.66 0.0M
2024-07-04 64.25 64.25 64.01 64.15 0.0M
2024-07-03 64.73 64.93 64.25 64.25 0.0M
2024-07-02 65.40 65.71 64.11 64.73 0.0M
2024-07-01 66.38 66.38 65.16 65.42 0.0M
2024-06-28 65.79 66.10 65.66 66.05 0.0M
2024-06-27 64.97 66.10 64.03 65.66 0.0M
2024-06-26 65.71 65.72 65.67 65.67 0.0M
2024-06-25 64.38 65.91 64.35 65.71 0.0M
2024-06-24 64.29 65.76 64.28 65.70 0.0M
2024-06-21 63.02 65.00 62.89 63.52 0.0M
2024-06-20 63.34 64.07 63.00 63.02 0.0M
2024-06-19 63.57 63.57 62.54 63.34 0.0M
2024-06-18 63.52 63.62 63.30 63.58 0.0M
2024-06-17 62.10 63.62 62.10 63.52 0.0M
2024-06-14 62.17 62.59 62.04 62.09 0.0M
2024-06-13 62.64 62.64 61.87 62.04 0.0M
2024-06-12 63.26 63.26 61.37 61.47 0.0M
2024-06-11 63.27 63.56 62.90 62.95 0.0M
2024-06-10 63.28 63.82 63.26 63.27 0.0M
2024-06-07 63.84 64.27 63.25 63.78 0.0M
2024-06-06 64.12 64.23 63.68 63.73 0.0M
2024-06-05 63.44 64.53 63.44 64.12 0.0M
2024-06-04 65.05 65.07 63.74 64.30 0.0M
2024-06-03 65.92 65.92 63.25 65.06 0.0M
2024-05-31 65.52 66.11 65.52 65.92 0.0M
2024-05-29 66.12 66.31 65.49 65.52 0.0M
2024-05-28 65.50 65.75 65.48 65.63 0.0M
2024-05-27 65.93 66.02 65.50 65.75 0.0M
2024-05-25 70.29 70.29 70.29 70.29 0.0M
2024-05-24 65.98 66.12 65.43 65.93 0.0M
2024-05-23 66.17 66.17 65.81 65.99 0.0M
2024-05-22 66.22 66.25 65.97 66.25 0.0M
2024-05-21 66.26 66.26 65.68 66.08 0.0M
2024-05-20 65.63 66.31 65.41 66.26 0.0M
2024-05-17 65.66 65.82 65.57 65.65 0.0M
2024-05-16 65.90 66.29 65.83 65.83 0.0M
2024-05-15 65.97 65.97 65.75 65.90 0.0M
2024-05-14 65.92 66.01 65.69 65.84 0.0M
2024-05-13 66.07 66.12 65.66 65.92 0.0M
2024-05-10 65.92 66.22 65.92 66.07 0.0M
2024-05-09 66.55 66.59 65.81 65.92 0.0M
2024-05-08 66.06 66.59 66.03 66.55 0.0M
2024-05-07 65.99 66.27 65.99 66.06 0.0M
2024-05-06 65.77 66.73 65.77 66.00 0.0M
2024-05-03 66.27 66.57 65.76 65.76 0.0M
2024-05-02 66.24 66.78 65.65 66.27 0.0M
2024-04-30 66.80 66.80 66.63 66.79 0.0M
2024-04-29 66.81 66.81 66.64 66.80 0.0M
2024-04-26 66.90 67.01 66.63 66.81 0.0M
2024-04-25 66.14 66.94 66.14 66.90 0.0M
2024-04-24 65.41 66.15 65.41 66.14 0.0M
2024-04-23 67.71 67.71 65.30 66.15 0.0M
2024-04-22 68.28 68.28 66.15 66.15 0.0M
2024-04-19 68.77 69.21 68.06 68.28 0.0M
2024-04-18 68.95 69.41 68.76 68.76 0.0M
2024-04-17 69.43 70.13 68.81 68.95 0.0M
2024-04-16 69.24 69.90 69.24 69.88 0.0M
2024-04-15 70.20 70.82 69.24 69.24 0.0M
2024-04-12 69.88 70.33 69.86 70.20 0.0M
2024-04-11 69.73 70.31 68.99 69.88 0.0M
2024-04-10 69.88 69.88 68.95 68.98 0.0M
2024-04-09 70.11 70.31 69.90 69.90 0.0M
2024-04-08 70.50 70.84 70.08 70.11 0.0M
2024-04-05 70.60 70.60 69.93 70.50 0.0M
2024-04-04 70.81 70.81 70.58 70.60 0.0M
2024-04-03 71.50 71.85 70.99 71.45 0.0M
2024-04-02 71.66 71.66 70.83 71.51 0.0M
2024-04-01 72.43 72.43 71.53 71.66 0.0M
2024-03-28 71.75 72.17 71.73 71.98 0.0M
2024-03-27 71.79 72.22 71.40 71.64 0.0M
2024-03-26 71.77 73.13 71.39 71.40 0.0M
2024-03-25 72.13 72.13 71.31 71.77 0.0M
2024-03-23 77.92 77.92 77.92 77.92 0.0M
2024-03-22 71.74 72.90 70.94 72.14 0.0M
2024-03-21 72.60 72.60 70.64 71.63 0.0M
2024-03-20 72.19 72.63 70.60 72.60 0.0M
2024-03-19 71.43 72.21 70.96 72.21 0.0M
2024-03-18 72.09 72.09 71.15 71.43 0.0M
2024-03-15 71.28 72.21 70.43 72.10 0.0M
2024-03-14 70.65 71.77 70.55 71.77 0.0M
2024-03-13 71.89 71.89 70.65 70.65 0.0M
2024-03-12 70.47 73.14 70.46 71.89 0.0M
2024-03-11 69.90 73.60 69.90 70.47 0.0M
2024-03-08 69.59 70.82 69.43 69.90 0.0M
2024-03-07 68.52 70.17 68.52 69.44 0.0M
2024-03-06 68.43 68.52 67.19 68.52 0.0M
2024-03-05 69.90 69.90 66.13 68.43 0.0M
2024-03-04 72.70 72.70 69.48 69.90 0.0M
2024-03-01 74.10 74.10 71.84 72.70 0.0M
2024-02-29 74.51 75.42 73.72 74.26 0.0M
2024-02-28 74.89 74.91 74.19 74.24 0.0M
2024-02-27 74.45 75.06 74.22 74.22 0.0M
2024-02-26 75.04 75.43 74.25 74.45 0.0M
2024-02-23 74.99 75.43 74.99 75.04 0.0M
2024-02-22 75.43 75.43 74.52 74.99 0.0M
2024-02-21 75.44 75.44 73.60 75.43 0.0M
2024-02-20 73.62 75.44 73.60 75.44 0.0M
2024-02-19 73.06 74.21 72.87 73.61 0.0M
2024-02-16 72.86 73.60 72.85 73.06 0.0M
2024-02-15 72.65 72.87 71.70 72.86 0.0M
2024-02-14 72.65 73.13 72.65 72.65 0.0M
2024-02-09 71.98 73.13 71.98 72.65 0.0M
2024-02-08 71.30 72.56 71.29 71.98 0.0M
2024-02-07 70.44 71.85 70.37 71.76 0.0M
2024-02-06 70.66 70.83 70.18 70.44 0.0M
2024-02-05 69.66 70.74 69.66 70.66 0.0M
2024-02-02 69.74 70.23 69.37 69.66 0.0M
2024-02-01 69.74 69.74 69.04 69.74 0.0M
2024-01-31 68.50 69.17 68.26 69.08 0.0M
2024-01-30 68.34 68.71 68.12 68.50 0.0M
2024-01-29 68.24 68.26 67.95 68.12 0.0M
2024-01-26 68.23 68.25 67.78 68.24 0.0M
2024-01-25 68.21 68.24 67.66 68.08 0.0M
2024-01-24 67.67 68.25 66.98 68.21 0.0M
2024-01-23 67.07 67.78 67.07 67.67 0.0M
2024-01-22 67.43 67.67 67.04 67.16 0.0M
2024-01-19 67.48 67.49 66.54 67.43 0.0M
2024-01-18 66.89 67.53 66.48 67.48 0.0M
2024-01-17 67.33 67.35 66.55 66.89 0.0M
2024-01-16 67.54 67.67 66.96 67.34 0.0M
2024-01-15 66.26 67.62 66.24 67.55 0.0M
2024-01-12 66.45 66.53 66.14 66.26 0.0M
2024-01-11 66.45 66.73 66.25 66.45 0.0M
2024-01-10 66.25 66.95 66.25 66.45 0.0M
2024-01-09 67.53 67.57 65.92 66.25 0.0M
2024-01-08 65.70 67.67 65.70 67.53 0.0M
2024-01-05 63.87 65.71 63.86 65.70 0.0M
2024-01-04 63.70 65.07 63.66 64.62 0.0M
2024-01-03 63.33 63.71 63.27 63.70 0.0M
2024-01-02 63.53 63.54 62.78 63.33 0.0M