FII ABC IMOB (ABCP11)

ABCP11
🏛️ Brasilien →
79.77
Letzte Aktualisierung: 2025-09-26
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
2023-12-28 62.70 63.15 62.69 62.94 0.0M
2023-12-27 62.96 63.07 62.38 62.70 0.0M
2023-12-26 62.65 63.15 62.40 62.96 0.0M
2023-12-22 62.21 63.11 62.21 62.66 0.0M
2023-12-21 61.49 62.21 61.36 62.21 0.0M
2023-12-20 61.31 61.39 61.19 61.27 0.0M
2023-12-19 61.13 61.31 60.57 61.18 0.0M
2023-12-18 61.39 61.39 61.09 61.13 0.0M
2023-12-15 61.09 61.48 61.09 61.39 0.0M
2023-12-14 61.11 61.76 61.11 61.39 0.0M
2023-12-13 60.95 61.26 60.95 61.09 0.0M
2023-12-12 60.83 61.12 60.77 60.95 0.0M
2023-12-11 61.22 61.26 60.51 60.83 0.0M
2023-12-08 60.79 61.29 60.77 61.21 0.0M
2023-12-07 60.41 61.30 60.33 60.79 0.0M
2023-12-06 61.54 61.97 60.32 60.41 0.0M
2023-12-05 61.63 62.01 61.32 61.54 0.0M
2023-12-04 61.64 62.21 61.59 61.63 0.0M
2023-12-01 62.62 63.16 61.63 61.64 0.0M
2023-11-30 62.06 62.52 62.06 62.08 0.0M
2023-11-29 62.06 62.45 61.84 62.07 0.0M
2023-11-28 62.09 62.46 61.83 62.07 0.0M
2023-11-27 61.79 62.57 61.79 62.09 0.0M
2023-11-24 61.75 62.46 61.39 61.79 0.0M
2023-11-23 61.67 61.82 61.37 61.75 0.0M
2023-11-22 61.95 61.95 61.59 61.82 0.0M
2023-11-21 62.08 62.09 61.76 61.95 0.0M
2023-11-20 62.47 62.47 61.95 62.06 0.0M
2023-11-17 61.80 62.51 61.80 62.45 0.0M
2023-11-16 61.84 62.51 61.79 61.80 0.0M
2023-11-14 61.34 62.08 61.34 61.84 0.0M
2023-11-13 61.69 61.69 61.23 61.33 0.0M
2023-11-10 62.21 62.21 61.67 61.68 0.0M
2023-11-09 62.05 62.26 61.70 61.96 0.0M
2023-11-08 62.04 62.10 61.41 62.05 0.0M
2023-11-07 61.20 62.26 60.78 62.10 0.0M
2023-11-06 60.87 61.50 60.86 61.18 0.0M
2023-11-03 61.64 61.64 60.78 60.86 0.0M
2023-11-01 61.30 62.57 60.78 60.82 0.0M
2023-10-31 60.96 61.72 60.96 61.28 0.0M
2023-10-30 60.70 61.14 60.70 61.12 0.0M
2023-10-27 60.71 61.03 60.70 60.85 0.0M
2023-10-26 60.91 62.03 59.95 60.71 0.0M
2023-10-25 61.04 62.03 60.84 60.92 0.0M
2023-10-24 59.95 60.78 59.95 60.30 0.0M
2023-10-23 59.81 60.70 59.81 60.70 0.0M
2023-10-20 59.66 60.25 59.66 59.81 0.0M
2023-10-19 59.66 60.09 59.66 59.66 0.0M
2023-10-18 59.57 60.14 59.40 59.83 0.0M
2023-10-17 60.07 60.43 59.41 59.57 0.0M
2023-10-16 60.08 60.25 60.04 60.07 0.0M
2023-10-13 60.26 60.26 59.97 60.08 0.0M
2023-10-11 60.33 60.65 60.01 60.26 0.0M
2023-10-10 60.63 60.63 60.00 60.60 0.0M
2023-10-09 59.94 60.70 59.67 60.63 0.0M
2023-10-06 59.61 60.24 59.59 59.97 0.0M
2023-10-05 59.28 60.51 59.23 59.60 0.0M
2023-10-04 59.23 59.37 59.13 59.28 0.0M
2023-10-03 59.20 59.81 59.19 59.23 0.0M
2023-10-02 59.54 59.54 59.07 59.20 0.0M
2023-09-29 58.75 59.70 58.54 59.05 0.0M
2023-09-28 58.86 58.86 58.54 58.75 0.0M
2023-09-27 58.92 58.92 58.62 58.86 0.0M
2023-09-26 58.71 58.93 58.71 58.92 0.0M
2023-09-25 59.21 59.45 58.75 59.29 0.0M
2023-09-22 59.69 59.69 59.18 59.18 0.0M
2023-09-21 58.85 60.19 58.85 59.71 0.0M
2023-09-20 59.58 59.70 58.49 59.17 0.0M
2023-09-19 59.84 59.85 58.84 59.59 0.0M
2023-09-18 60.33 60.69 59.36 59.36 0.0M
2023-09-15 59.62 60.47 59.15 60.30 0.0M
2023-09-14 58.93 59.70 58.93 59.62 0.0M
2023-09-13 60.55 60.55 58.79 58.93 0.0M
2023-09-12 59.63 60.59 59.63 60.55 0.0M
2023-09-11 60.33 60.37 59.29 59.55 0.0M
2023-09-09 68.29 68.29 68.29 68.29 0.0M
2023-09-08 60.15 60.35 59.83 59.98 0.0M
2023-09-06 60.42 60.42 59.38 60.14 0.0M
2023-09-05 61.01 61.34 60.01 60.42 0.0M
2023-09-04 61.47 61.47 60.59 60.63 0.0M
2023-09-02 70.10 70.10 70.10 70.10 0.0M
2023-09-01 62.51 62.51 60.69 61.47 0.0M
2023-08-31 61.38 62.34 61.04 62.10 0.0M
2023-08-30 60.41 61.77 60.09 61.39 0.0M
2023-08-29 60.17 60.33 59.93 60.33 0.0M
2023-08-28 60.57 61.02 59.58 60.17 0.0M
2023-08-25 60.17 60.86 60.04 60.57 0.0M
2023-08-24 61.01 61.04 60.17 60.17 0.0M
2023-08-23 61.26 61.47 60.69 61.02 0.0M
2023-08-22 61.48 61.83 60.79 61.03 0.0M
2023-08-21 62.74 62.93 61.30 61.48 0.0M
2023-08-18 62.79 63.09 62.49 62.74 0.0M
2023-08-17 63.02 63.65 62.81 62.85 0.0M
2023-08-16 63.13 63.26 63.02 63.02 0.0M
2023-08-15 63.13 63.64 62.74 63.01 0.0M
2023-08-14 62.80 63.41 62.80 63.13 0.0M
2023-08-11 62.79 63.08 62.79 62.80 0.0M
2023-08-10 63.07 63.35 62.78 62.79 0.0M
2023-08-09 63.09 63.48 63.07 63.08 0.0M
2023-08-08 63.70 64.10 63.23 63.26 0.0M
2023-08-07 63.66 64.37 63.66 63.67 0.0M
2023-08-04 64.59 64.59 63.39 63.66 0.0M
2023-08-03 63.57 63.57 62.87 63.23 0.0M
2023-08-02 63.28 65.38 63.10 63.57 0.0M
2023-08-01 62.70 64.84 62.70 63.29 0.0M
2023-07-31 61.87 62.30 61.87 62.26 0.0M
2023-07-28 61.90 61.91 61.48 61.87 0.0M
2023-07-27 61.91 61.91 61.70 61.90 0.0M
2023-07-26 62.30 62.30 61.78 61.90 0.0M
2023-07-25 61.57 62.34 61.56 62.32 0.0M
2023-07-24 61.20 61.72 61.01 61.57 0.0M
2023-07-21 60.89 61.23 60.88 61.20 0.0M
2023-07-20 61.10 61.46 60.90 60.90 0.0M
2023-07-19 60.94 61.11 60.90 61.10 0.0M
2023-07-18 60.55 61.47 60.55 60.94 0.0M
2023-07-17 61.27 61.27 60.04 60.53 0.0M
2023-07-14 60.93 61.48 60.93 61.29 0.0M
2023-07-13 60.80 61.47 60.80 60.92 0.0M
2023-07-12 61.35 62.29 60.62 60.75 0.0M
2023-07-11 61.94 62.35 61.20 61.36 0.0M
2023-07-10 62.30 62.35 61.71 61.94 0.0M
2023-07-07 62.59 62.59 62.13 62.30 0.0M
2023-07-06 62.21 62.77 62.21 62.59 0.0M
2023-07-05 62.33 62.86 62.04 62.24 0.0M
2023-07-04 62.43 62.78 61.78 62.33 0.0M
2023-07-03 62.33 62.78 61.47 62.69 0.0M
2023-06-30 60.47 61.91 60.47 61.53 0.0M
2023-06-29 60.43 61.89 60.42 61.20 0.0M
2023-06-28 60.34 61.91 60.34 61.34 0.0M
2023-06-27 61.31 61.91 60.79 61.31 0.0M
2023-06-26 60.19 61.16 59.93 60.50 0.0M
2023-06-23 60.54 61.43 58.76 60.19 0.0M
2023-06-22 61.28 61.48 60.54 60.54 0.0M
2023-06-21 60.71 61.40 60.53 61.28 0.0M
2023-06-20 61.10 61.46 60.71 60.71 0.0M
2023-06-19 60.54 61.16 59.62 61.10 0.0M
2023-06-16 59.81 60.54 58.76 60.54 0.0M
2023-06-15 60.18 60.19 58.63 58.73 0.0M
2023-06-14 59.00 60.18 58.58 60.18 0.0M
2023-06-13 59.26 59.26 58.72 59.00 0.0M
2023-06-12 58.58 59.27 58.47 58.70 0.0M
2023-06-09 59.59 60.05 58.51 59.07 0.0M
2023-06-07 58.93 59.74 58.72 59.59 0.0M
2023-06-06 58.46 58.84 58.19 58.72 0.0M
2023-06-05 58.76 58.96 58.39 58.46 0.0M
2023-06-02 58.98 58.99 58.76 58.76 0.0M
2023-06-01 59.85 60.19 58.37 58.99 0.0M
2023-05-31 59.76 59.91 58.09 59.42 0.0M
2023-05-30 59.66 59.76 59.01 59.33 0.0M
2023-05-29 58.09 59.67 58.07 59.67 0.0M
2023-05-26 58.71 58.71 58.10 58.10 0.0M
2023-05-25 58.56 59.71 58.06 58.70 0.0M
2023-05-24 58.56 58.57 58.41 58.56 0.0M
2023-05-23 59.03 59.73 58.56 58.57 0.0M
2023-05-22 58.66 59.76 58.49 59.03 0.0M
2023-05-19 58.49 58.84 58.48 58.67 0.0M
2023-05-18 58.82 59.39 58.48 58.49 0.0M
2023-05-17 58.59 59.75 58.48 58.82 0.0M
2023-05-16 58.74 58.91 58.50 58.59 0.0M
2023-05-15 58.56 59.67 58.56 58.58 0.0M
2023-05-12 58.48 59.63 57.91 58.49 0.0M
2023-05-11 57.54 58.50 57.37 58.48 0.0M
2023-05-10 57.54 58.13 57.13 58.11 0.0M
2023-05-09 56.19 58.35 56.19 57.54 0.0M
2023-05-08 56.64 56.84 56.02 56.19 0.0M
2023-05-06 66.34 66.34 66.34 66.34 0.0M
2023-05-05 56.35 56.83 56.35 56.64 0.0M
2023-05-04 57.18 57.20 55.96 56.35 0.0M
2023-05-03 56.77 57.19 56.77 57.18 0.0M
2023-05-02 57.92 58.04 56.64 56.77 0.0M
2023-04-28 57.63 58.05 57.63 57.93 0.0M
2023-04-27 57.87 58.05 57.65 58.05 0.0M
2023-04-26 57.94 57.98 57.87 57.87 0.0M
2023-04-25 57.12 58.08 57.12 57.94 0.0M
2023-04-24 57.63 57.98 56.21 57.12 0.0M
2023-04-20 56.49 57.63 55.52 57.63 0.0M
2023-04-19 56.43 56.50 56.19 56.49 0.0M
2023-04-18 55.81 56.64 55.81 56.43 0.0M
2023-04-17 55.25 56.67 55.25 55.71 0.0M
2023-04-14 54.57 56.12 54.53 55.25 0.0M
2023-04-13 54.57 55.08 54.57 54.57 0.0M
2023-04-12 54.23 54.73 53.98 54.57 0.0M
2023-04-11 54.23 54.42 54.01 54.23 0.0M
2023-04-10 54.37 54.69 53.96 54.23 0.0M
2023-04-06 54.25 54.64 54.24 54.32 0.0M
2023-04-05 54.48 54.74 54.25 54.25 0.0M
2023-04-04 54.27 54.70 54.25 54.48 0.0M
2023-04-03 54.83 54.83 54.25 54.27 0.0M
2023-03-31 54.53 54.53 54.10 54.41 0.0M
2023-03-30 53.93 54.63 53.93 54.53 0.0M
2023-03-29 53.87 54.63 53.84 53.93 0.0M
2023-03-28 53.89 53.99 53.84 53.88 0.0M
2023-03-27 53.99 54.63 53.84 53.90 0.0M
2023-03-24 53.93 55.90 53.84 53.98 0.0M
2023-03-23 54.91 55.91 53.84 53.84 0.0M
2023-03-22 55.66 55.90 54.91 55.26 0.0M
2023-03-21 55.21 56.06 54.91 55.66 0.0M
2023-03-20 55.50 55.67 54.94 54.95 0.0M
2023-03-17 56.35 56.35 55.65 55.67 0.0M
2023-03-16 56.51 57.15 56.06 56.48 0.0M
2023-03-15 57.31 57.31 55.65 56.52 0.0M
2023-03-14 56.85 57.59 56.32 57.38 0.0M
2023-03-13 56.32 57.81 56.32 56.85 0.0M
2023-03-10 53.84 58.86 53.82 56.32 0.0M
2023-03-09 54.08 54.08 53.82 53.84 0.0M
2023-03-08 53.97 54.20 53.92 54.08 0.0M
2023-03-07 54.20 54.20 53.92 53.95 0.0M
2023-03-06 53.91 54.95 53.90 54.20 0.0M
2023-03-03 54.20 55.24 53.90 53.90 0.0M
2023-03-02 54.06 54.21 53.90 54.03 0.0M
2023-03-01 54.30 55.95 53.89 54.06 0.0M
2023-02-28 54.04 56.72 53.83 53.88 0.0M
2023-02-27 54.22 55.07 53.46 54.04 0.0M
2023-02-24 53.82 54.23 53.82 54.23 0.0M
2023-02-23 53.68 53.82 53.41 53.64 0.0M
2023-02-22 53.53 53.69 53.43 53.68 0.0M
2023-02-17 53.57 53.69 53.50 53.53 0.0M
2023-02-16 53.66 53.69 53.43 53.57 0.0M
2023-02-15 53.68 53.69 53.59 53.67 0.0M
2023-02-14 54.23 54.23 53.58 53.69 0.0M
2023-02-13 54.20 54.23 53.43 53.48 0.0M
2023-02-10 53.98 54.36 53.53 54.19 0.0M
2023-02-09 54.59 55.14 53.96 53.96 0.0M
2023-02-08 55.14 55.14 54.41 54.59 0.0M
2023-02-07 54.52 54.89 54.26 54.49 0.0M
2023-02-06 55.24 55.24 54.25 54.53 0.0M
2023-02-03 54.82 55.74 54.82 55.24 0.0M
2023-02-02 54.76 55.73 54.67 54.83 0.0M
2023-02-01 55.07 55.80 54.66 54.76 0.0M
2023-01-31 54.82 57.41 54.82 55.07 0.0M
2023-01-30 55.31 57.55 54.65 54.67 0.0M
2023-01-27 55.25 55.94 54.65 55.32 0.0M
2023-01-26 54.66 55.93 54.42 55.25 0.0M
2023-01-25 55.32 55.61 54.38 54.66 0.0M
2023-01-24 55.48 56.22 54.65 55.32 0.0M
2023-01-23 57.12 57.13 54.57 55.10 0.0M
2023-01-20 56.89 57.14 56.65 57.13 0.0M
2023-01-19 57.00 57.11 56.72 56.90 0.0M
2023-01-18 56.73 56.81 56.52 56.71 0.0M
2023-01-17 56.98 57.10 56.72 56.74 0.0M
2023-01-16 57.05 57.14 56.89 56.98 0.0M
2023-01-13 56.89 57.14 56.89 57.05 0.0M
2023-01-12 56.68 58.09 56.68 56.98 0.0M
2023-01-11 56.77 56.91 56.49 56.69 0.0M
2023-01-10 57.32 57.63 56.42 56.77 0.0M
2023-01-09 56.36 57.91 56.36 57.32 0.0M
2023-01-06 58.11 58.11 56.33 56.36 0.0M
2023-01-05 58.18 58.21 56.33 57.97 0.0M
2023-01-04 58.35 58.37 57.99 58.18 0.0M
2023-01-03 58.84 58.85 58.35 58.38 0.0M
2023-01-02 58.93 58.96 57.99 58.86 0.0M