FII ABC IMOB (ABCP11)

ABCP11
🏛️ Brasilien →
79.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 59.13 59.13 58.72 58.86 0.0M
2022-12-28 59.13 59.51 58.88 59.30 0.0M
2022-12-27 59.09 59.46 58.56 59.13 0.0M
2022-12-26 58.81 59.95 58.55 59.09 0.0M
2022-12-23 58.56 60.94 58.55 59.96 0.0M
2022-12-22 59.55 59.63 58.47 58.89 0.0M
2022-12-21 58.42 59.65 57.90 59.55 0.0M
2022-12-20 57.70 59.09 57.70 58.42 0.0M
2022-12-19 58.41 58.41 57.15 57.70 0.0M
2022-12-16 57.65 58.45 57.65 58.41 0.0M
2022-12-15 55.24 58.72 54.01 57.07 0.0M
2022-12-14 54.17 56.19 54.01 55.24 0.0M
2022-12-13 54.96 55.94 53.97 54.47 0.0M
2022-12-12 56.59 57.07 52.93 54.96 0.0M
2022-12-09 59.07 59.07 57.07 57.07 0.0M
2022-12-08 59.98 60.36 57.89 59.08 0.0M
2022-12-07 60.54 61.06 60.33 60.59 0.0M
2022-12-06 62.96 62.96 62.12 62.35 0.0M
2022-12-05 62.11 62.96 61.90 62.04 0.0M
2022-12-02 63.48 63.48 62.11 62.11 0.0M
2022-12-01 62.57 65.29 62.07 62.54 0.0M
2022-11-30 61.64 62.23 61.39 62.23 0.0M
2022-11-29 62.11 62.21 60.94 61.37 0.0M
2022-11-28 60.56 62.23 60.56 60.94 0.0M
2022-11-25 61.68 62.63 60.24 60.56 0.0M
2022-11-24 60.13 62.47 60.13 61.69 0.0M
2022-11-23 60.14 61.39 60.13 60.13 0.0M
2022-11-22 60.51 62.47 60.51 61.84 0.0M
2022-11-21 59.76 62.47 59.76 60.52 0.0M
2022-11-18 58.88 59.80 58.87 59.76 0.0M
2022-11-17 60.40 60.40 58.87 58.88 0.0M
2022-11-16 60.56 61.38 58.87 60.41 0.0M
2022-11-14 62.53 62.56 60.56 60.56 0.0M
2022-11-11 59.82 61.76 59.33 61.55 0.0M
2022-11-10 62.11 62.19 59.70 59.82 0.0M
2022-11-09 62.00 62.65 62.00 62.11 0.0M
2022-11-08 62.63 63.06 62.20 62.21 0.0M
2022-11-07 62.18 62.93 62.17 62.19 0.0M
2022-11-04 61.84 62.58 61.84 62.17 0.0M
2022-11-03 63.10 63.91 61.82 61.84 0.0M
2022-11-01 63.26 63.26 62.82 63.10 0.0M
2022-10-31 62.82 63.27 61.87 62.81 0.0M
2022-10-28 62.78 63.13 62.69 62.82 0.0M
2022-10-27 63.39 63.39 62.32 62.78 0.0M
2022-10-26 63.27 63.43 62.23 63.18 0.0M
2022-10-25 63.43 63.44 63.07 63.27 0.0M
2022-10-24 63.25 63.44 63.08 63.44 0.0M
2022-10-21 63.60 63.61 62.61 63.25 0.0M
2022-10-20 62.55 63.45 62.33 63.44 0.0M
2022-10-19 63.02 63.02 62.41 62.55 0.0M
2022-10-18 61.52 62.78 61.52 62.53 0.0M
2022-10-17 62.10 62.61 61.52 61.98 0.0M
2022-10-14 62.44 62.61 61.72 62.11 0.0M
2022-10-13 61.91 62.53 61.83 62.44 0.0M
2022-10-11 61.82 62.55 61.65 62.53 0.0M
2022-10-10 61.92 62.45 61.74 61.82 0.0M
2022-10-07 62.45 62.45 61.90 61.92 0.0M
2022-10-06 62.46 62.57 61.94 62.46 0.0M
2022-10-05 61.63 62.58 61.52 62.47 0.0M
2022-10-04 61.07 61.77 61.07 61.49 0.0M
2022-10-03 61.02 61.72 60.28 61.06 0.0M
2022-09-30 60.51 61.46 60.47 61.02 0.0M
2022-09-29 60.54 61.63 60.44 60.51 0.0M
2022-09-28 61.70 61.70 60.38 60.48 0.0M
2022-09-27 62.60 62.90 61.70 61.71 0.0M
2022-09-26 62.91 62.99 62.19 62.59 0.0M
2022-09-23 62.59 63.16 62.38 62.91 0.0M
2022-09-22 62.97 63.15 62.59 62.59 0.0M
2022-09-21 63.08 63.70 62.96 62.96 0.0M
2022-09-20 62.91 63.66 62.91 63.08 0.0M
2022-09-19 63.00 63.54 62.19 62.91 0.0M
2022-09-16 62.91 63.08 62.44 63.00 0.0M
2022-09-15 62.14 63.07 62.14 62.91 0.0M
2022-09-14 62.71 63.00 62.04 62.14 0.0M
2022-09-13 62.48 63.12 62.11 62.72 0.0M
2022-09-12 62.48 63.00 62.03 62.34 0.0M
2022-09-09 62.31 62.50 62.30 62.48 0.0M
2022-09-08 62.84 62.84 62.24 62.30 0.0M
2022-09-06 63.03 63.05 62.45 62.84 0.0M
2022-09-05 62.98 63.05 62.51 63.03 0.0M
2022-09-02 62.94 63.85 62.94 63.61 0.0M
2022-09-01 63.26 63.90 62.46 62.94 0.0M
2022-08-31 62.12 63.25 62.12 63.25 0.0M
2022-08-30 61.21 62.32 61.21 62.11 0.0M
2022-08-29 60.98 61.89 60.49 61.21 0.0M
2022-08-26 60.24 61.07 60.13 60.99 0.0M
2022-08-25 60.56 60.56 59.99 60.33 0.0M
2022-08-24 60.69 61.07 59.93 60.57 0.0M
2022-08-23 60.23 60.96 60.19 60.69 0.0M
2022-08-22 59.94 60.24 59.94 60.13 0.0M
2022-08-19 60.67 61.36 59.87 59.94 0.0M
2022-08-18 59.92 61.15 59.91 60.68 0.0M
2022-08-17 60.99 62.21 59.02 59.92 0.0M
2022-08-16 59.41 60.99 59.01 60.99 0.0M
2022-08-15 58.69 59.50 58.25 59.50 0.0M
2022-08-12 57.41 58.97 57.40 58.69 0.0M
2022-08-11 57.10 57.46 56.86 57.42 0.0M
2022-08-10 56.15 57.46 56.15 57.12 0.0M
2022-08-09 56.34 56.50 55.85 56.49 0.0M
2022-08-08 56.96 57.52 56.68 57.38 0.0M
2022-08-05 56.76 57.27 56.68 56.97 0.0M
2022-08-04 56.67 57.51 56.33 57.27 0.0M
2022-08-03 57.51 57.51 55.95 56.67 0.0M
2022-08-02 57.09 57.51 56.66 57.00 0.0M
2022-08-01 57.17 59.20 56.78 57.09 0.0M
2022-07-29 56.52 57.04 56.23 56.73 0.0M
2022-07-28 56.80 56.87 56.27 56.52 0.0M
2022-07-27 56.80 56.86 56.80 56.80 0.0M
2022-07-26 57.68 58.14 56.80 56.86 0.0M
2022-07-25 57.68 58.45 57.57 57.62 0.0M
2022-07-22 58.00 58.60 57.68 57.68 0.0M
2022-07-21 59.75 59.77 57.65 58.01 0.0M
2022-07-20 59.66 59.95 59.58 59.79 0.0M
2022-07-19 59.94 60.15 58.72 59.67 0.0M
2022-07-18 60.01 60.75 59.94 59.94 0.0M
2022-07-15 60.50 60.50 59.92 60.01 0.0M
2022-07-14 60.29 61.09 60.24 60.50 0.0M
2022-07-13 59.74 61.18 59.25 59.91 0.0M
2022-07-12 59.08 61.25 59.08 59.74 0.0M
2022-07-11 60.94 60.94 59.08 59.08 0.0M
2022-07-08 61.09 61.26 60.38 60.94 0.0M
2022-07-07 59.68 60.44 59.10 60.44 0.0M
2022-07-06 59.66 60.42 59.08 59.68 0.0M
2022-07-05 59.69 59.98 59.03 59.68 0.0M
2022-07-04 58.52 60.42 58.22 58.99 0.0M
2022-07-01 58.48 61.23 58.07 58.54 0.0M
2022-06-30 57.47 58.28 57.47 58.04 0.0M
2022-06-29 58.58 59.61 57.47 57.47 0.0M
2022-06-28 57.97 59.74 57.97 58.61 0.0M
2022-06-27 57.95 58.90 57.95 57.97 0.0M
2022-06-24 57.77 58.20 57.75 57.95 0.0M
2022-06-23 57.75 58.76 57.75 57.77 0.0M
2022-06-22 58.90 58.90 57.75 57.75 0.0M
2022-06-21 60.20 60.20 57.92 58.22 0.0M
2022-06-20 59.80 61.20 59.80 59.95 0.0M
2022-06-17 59.69 60.29 59.46 59.80 0.0M
2022-06-15 60.37 60.79 59.66 59.80 0.0M
2022-06-14 60.38 60.38 59.79 60.03 0.0M
2022-06-13 60.12 60.45 60.12 60.39 0.0M
2022-06-10 60.56 60.56 60.12 60.12 0.0M
2022-06-09 60.65 60.78 60.57 60.57 0.0M
2022-06-08 60.78 61.00 60.48 60.64 0.0M
2022-06-07 61.01 61.01 60.49 60.71 0.0M
2022-06-06 60.44 61.05 60.41 61.04 0.0M
2022-06-03 60.18 60.98 60.18 60.44 0.0M
2022-06-02 60.76 61.09 60.48 60.78 0.0M
2022-06-01 60.68 61.26 60.32 60.76 0.0M
2022-05-31 60.14 60.30 60.07 60.18 0.0M
2022-05-30 60.23 60.29 60.11 60.14 0.0M
2022-05-27 60.42 60.42 60.19 60.23 0.0M
2022-05-26 60.11 60.51 60.11 60.42 0.0M
2022-05-25 60.27 60.47 60.11 60.11 0.0M
2022-05-24 60.51 60.51 60.11 60.11 0.0M
2022-05-23 60.65 60.67 60.23 60.51 0.0M
2022-05-20 60.43 60.58 60.26 60.43 0.0M
2022-05-19 59.96 60.59 59.96 60.43 0.0M
2022-05-18 60.39 60.41 59.98 60.40 0.0M
2022-05-17 59.77 60.58 59.77 60.41 0.0M
2022-05-16 59.96 60.31 59.77 59.77 0.0M
2022-05-13 60.16 60.41 59.90 59.97 0.0M
2022-05-12 60.35 61.29 59.63 60.18 0.0M
2022-05-11 60.56 61.01 59.48 60.35 0.0M
2022-05-10 59.81 61.23 59.81 60.56 0.0M
2022-05-09 62.26 62.67 59.77 59.79 0.0M
2022-05-06 62.26 62.89 61.36 62.26 0.0M
2022-05-05 62.17 63.06 62.17 62.25 0.0M
2022-05-04 63.08 63.08 61.87 62.23 0.0M
2022-05-03 61.42 62.25 61.42 62.25 0.0M
2022-05-02 61.35 64.76 61.35 61.42 0.0M
2022-04-29 62.03 62.45 61.06 61.34 0.0M
2022-04-28 61.37 62.11 61.32 61.76 0.0M
2022-04-27 61.87 62.08 61.33 61.37 0.0M
2022-04-26 61.82 62.53 61.55 61.58 0.0M
2022-04-25 61.62 63.34 61.62 62.32 0.0M
2022-04-22 63.37 63.37 61.22 61.62 0.0M
2022-04-20 61.53 62.53 61.50 62.52 0.0M
2022-04-19 61.62 61.95 61.52 61.58 0.0M
2022-04-18 61.49 62.53 61.48 61.62 0.0M
2022-04-14 61.71 61.78 61.48 61.49 0.0M
2022-04-13 62.53 62.53 61.39 61.47 0.0M
2022-04-12 61.01 63.37 60.88 62.53 0.0M
2022-04-11 61.10 61.70 60.91 61.01 0.0M
2022-04-08 61.36 61.69 61.01 61.11 0.0M
2022-04-07 61.35 61.35 60.98 61.01 0.0M
2022-04-06 60.61 61.69 60.61 61.33 0.0M
2022-04-05 60.20 61.27 60.16 60.61 0.0M
2022-04-04 61.07 61.07 59.95 60.21 0.0M
2022-04-01 61.28 61.61 60.95 61.07 0.0M
2022-03-31 60.45 61.25 60.36 60.36 0.0M
2022-03-30 61.85 62.10 60.16 60.34 0.0M
2022-03-29 59.72 63.18 59.72 61.83 0.0M
2022-03-28 60.13 60.13 59.70 60.06 0.0M
2022-03-25 60.27 60.36 59.29 60.13 0.0M
2022-03-24 59.65 60.68 59.65 60.27 0.0M
2022-03-23 60.55 60.69 60.02 60.02 0.0M
2022-03-22 60.55 60.69 60.55 60.69 0.0M
2022-03-21 60.78 61.23 60.57 60.80 0.0M
2022-03-18 61.04 61.04 60.78 60.78 0.0M
2022-03-17 61.03 61.07 60.53 60.98 0.0M
2022-03-16 60.86 61.04 60.50 61.04 0.0M
2022-03-15 60.94 60.94 60.59 60.94 0.0M
2022-03-14 60.91 60.98 60.55 60.94 0.0M
2022-03-11 61.27 61.76 60.99 60.99 0.0M
2022-03-10 61.43 61.43 60.91 61.27 0.0M
2022-03-09 61.13 61.74 61.13 61.43 0.0M
2022-03-08 70.64 71.18 70.42 70.45 0.0M
2022-03-07 71.00 74.15 70.64 70.64 0.0M
2022-03-04 73.47 74.23 69.70 71.12 0.0M
2022-03-03 70.23 73.54 69.74 73.54 0.0M
2022-03-02 73.09 73.38 67.98 70.23 0.0M
2022-02-25 72.57 74.25 72.57 73.09 0.0M
2022-02-24 72.63 72.97 72.13 72.57 0.0M
2022-02-23 72.97 73.24 72.63 72.63 0.0M
2022-02-22 72.65 73.57 72.63 72.97 0.0M
2022-02-21 72.95 73.52 72.65 72.65 0.0M
2022-02-18 73.29 73.30 72.65 72.90 0.0M
2022-02-17 73.61 73.65 72.87 73.29 0.0M
2022-02-16 72.98 73.62 72.69 73.62 0.0M
2022-02-15 73.04 73.05 72.66 72.98 0.0M
2022-02-14 72.94 73.05 72.63 72.95 0.0M
2022-02-11 72.80 73.01 72.29 72.94 0.0M
2022-02-10 72.93 72.93 72.22 72.55 0.0M
2022-02-09 72.38 73.05 71.77 72.19 0.0M
2022-02-08 73.04 73.69 71.73 72.38 0.0M
2022-02-07 72.09 73.05 71.26 72.93 0.0M
2022-02-04 72.00 72.09 71.16 72.09 0.0M
2022-02-03 71.30 72.05 70.34 71.43 0.0M
2022-02-02 70.30 71.96 70.30 70.96 0.0M
2022-02-01 70.20 72.10 69.86 72.10 0.0M
2022-01-31 69.55 69.76 68.84 69.76 0.0M
2022-01-28 69.01 69.66 68.71 69.55 0.0M
2022-01-27 68.68 69.48 68.44 68.71 0.0M
2022-01-26 68.06 68.81 67.86 68.68 0.0M
2022-01-25 68.54 68.54 65.71 68.06 0.0M
2022-01-24 68.88 69.02 68.12 68.54 0.0M
2022-01-21 68.41 68.87 68.40 68.60 0.0M
2022-01-20 68.53 68.56 68.41 68.41 0.0M
2022-01-19 67.95 68.53 67.95 68.33 0.0M
2022-01-18 68.55 68.56 67.90 67.92 0.0M
2022-01-17 69.01 69.47 68.47 68.55 0.0M
2022-01-14 68.54 69.48 68.44 68.45 0.0M
2022-01-13 68.54 68.79 68.16 68.54 0.0M
2022-01-12 68.27 68.54 67.89 68.54 0.0M
2022-01-11 67.86 68.53 67.86 68.27 0.0M
2022-01-10 68.54 68.54 67.42 67.86 0.0M
2022-01-07 66.45 69.01 65.97 68.54 0.0M
2022-01-06 64.62 67.99 64.53 66.46 0.0M
2022-01-05 65.26 69.48 64.07 64.62 0.0M
2022-01-04 65.26 65.61 63.57 65.26 0.0M
2022-01-03 65.17 71.12 62.93 65.25 0.0M